KissMeData/217270/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204500	394360740	5280	5280	5280	5280	860
3	20241217	204400	394360740	5280	5280	5280	5280	0
4	20241217	204300	394360740	5280	5280	5280	5280	0
5	20241217	204200	394360740	5280	5280	5280	5280	0
6	20241217	204100	394360740	5280	5280	5280	5280	0
7	20241217	204000	394360740	5280	5280	5280	5280	0
8	20241217	203900	394360740	5280	5280	5280	5280	0
9	20241217	203800	394360740	5280	5280	5280	5280	0
10	20241217	203700	394360740	5280	5280	5280	5280	0
11	20241217	203600	394360740	5280	5280	5280	5280	0
12	20241217	203500	394360740	5280	5280	5280	5280	0
13	20241217	203400	394360740	5280	5280	5280	5280	0
14	20241217	203300	394360740	5280	5280	5280	5280	0
15	20241217	203200	394360740	5280	5280	5280	5280	0
16	20241217	203100	394360740	5280	5280	5280	5280	0
17	20241217	203000	394360740	5280	5280	5280	5280	0
18	20241217	202900	394360740	5280	5280	5280	5280	0
19	20241217	202800	394360740	5280	5280	5280	5280	0
20	20241217	202700	394360740	5280	5280	5280	5280	0
21	20241217	202600	394360740	5280	5280	5280	5280	0
22	20241217	202500	394360740	5280	5280	5280	5280	0
23	20241217	202400	394360740	5280	5280	5280	5280	0
24	20241217	202300	394360740	5280	5280	5280	5280	0
25	20241217	202200	394360740	5280	5280	5280	5280	0
26	20241217	202100	394360740	5280	5280	5280	5280	0
27	20241217	202000	394360740	5280	5280	5280	5280	0
28	20241217	201900	394360740	5280	5280	5280	5280	0
29	20241217	201800	394360740	5280	5280	5280	5280	0
30	20241217	201700	394360740	5280	5280	5280	5280	0
31	20241217	201600	394360740	5280	5280	5280	5280	0
32	20241217	201500	394360740	5280	5280	5280	5280	860
33	20241217	201400	394360740	5280	5280	5280	5280	0
34	20241217	201300	394360740	5280	5280	5280	5280	0
35	20241217	201200	394360740	5280	5280	5280	5280	0
36	20241217	201100	394360740	5280	5280	5280	5280	0
37	20241217	201000	394360740	5280	5280	5280	5280	0
38	20241217	200900	394360740	5280	5280	5280	5280	0
39	20241217	200800	394360740	5280	5280	5280	5280	0
40	20241217	200700	394360740	5280	5280	5280	5280	0
41	20241217	200600	394360740	5280	5280	5280	5280	0
42	20241217	200500	394360740	5280	5280	5280	5280	0
43	20241217	200400	394360740	5280	5280	5280	5280	0
44	20241217	200300	394360740	5280	5280	5280	5280	0
45	20241217	200200	394360740	5280	5280	5280	5280	0
46	20241217	200100	394360740	5280	5280	5280	5280	0
47	20241217	200000	394360740	5280	5280	5280	5280	0
48	20241217	195900	394360740	5280	5280	5280	5280	0
49	20241217	195800	394360740	5280	5280	5280	5280	0
50	20241217	195700	394360740	5280	5280	5280	5280	0
51	20241217	195600	394360740	5280	5280	5280	5280	0
52	20241217	195500	394360740	5280	5280	5280	5280	0
53	20241217	195400	394360740	5280	5280	5280	5280	0
54	20241217	195300	394360740	5280	5280	5280	5280	0
55	20241217	195200	394360740	5280	5280	5280	5280	0
56	20241217	195100	394360740	5280	5280	5280	5280	0
57	20241217	195000	394360740	5280	5280	5280	5280	0
58	20241217	194900	394360740	5280	5280	5280	5280	0
59	20241217	194800	394360740	5280	5280	5280	5280	0
60	20241217	194700	394360740	5280	5280	5280	5280	0
61	20241217	194600	394360740	5280	5280	5280	5280	0
62	20241217	194500	394360740	5280	5280	5280	5280	860
63	20241217	194400	394360740	5280	5280	5280	5280	0
64	20241217	194300	394360740	5280	5280	5280	5280	0
65	20241217	194200	394360740	5280	5280	5280	5280	0
66	20241217	194100	394360740	5280	5280	5280	5280	0
67	20241217	194000	394360740	5280	5280	5280	5280	0
68	20241217	193900	394360740	5280	5280	5280	5280	0
69	20241217	193800	394360740	5280	5280	5280	5280	0
70	20241217	193700	394360740	5280	5280	5280	5280	0
71	20241217	193600	394360740	5280	5280	5280	5280	0
72	20241217	193500	394360740	5280	5280	5280	5280	0
73	20241217	193400	394360740	5280	5280	5280	5280	0
74	20241217	193300	394360740	5280	5280	5280	5280	0
75	20241217	193200	394360740	5280	5280	5280	5280	0
76	20241217	193100	394360740	5280	5280	5280	5280	0
77	20241217	193000	394360740	5280	5280	5280	5280	0
78	20241217	192900	394360740	5280	5280	5280	5280	0
79	20241217	192800	394360740	5280	5280	5280	5280	0
80	20241217	192700	394360740	5280	5280	5280	5280	0
81	20241217	192600	394360740	5280	5280	5280	5280	0
82	20241217	192500	394360740	5280	5280	5280	5280	0
83	20241217	192400	394360740	5280	5280	5280	5280	0
84	20241217	192300	394360740	5280	5280	5280	5280	0
85	20241217	192200	394360740	5280	5280	5280	5280	0
86	20241217	192100	394360740	5280	5280	5280	5280	0
87	20241217	192000	394360740	5280	5280	5280	5280	0
88	20241217	191900	394360740	5280	5280	5280	5280	0
89	20241217	191800	394360740	5280	5280	5280	5280	0
90	20241217	191700	394360740	5280	5280	5280	5280	0
91	20241217	191600	394360740	5280	5280	5280	5280	0
92	20241217	191500	394360740	5280	5280	5280	5280	860
93	20241217	191400	394360740	5280	5280	5280	5280	0
94	20241217	191300	394360740	5280	5280	5280	5280	0
95	20241217	191200	394360740	5280	5280	5280	5280	0
96	20241217	191100	394360740	5280	5280	5280	5280	0
97	20241217	191000	394360740	5280	5280	5280	5280	0
98	20241217	190900	394360740	5280	5280	5280	5280	0
99	20241217	190800	394360740	5280	5280	5280	5280	0
100	20241217	190700	394360740	5280	5280	5280	5280	0
101	20241217	190600	394360740	5280	5280	5280	5280	0
102	20241217	190500	394360740	5280	5280	5280	5280	0
103	20241217	190400	394360740	5280	5280	5280	5280	0
104	20241217	190300	394360740	5280	5280	5280	5280	0
105	20241217	190200	394360740	5280	5280	5280	5280	0
106	20241217	190100	394360740	5280	5280	5280	5280	0
107	20241217	190000	394360740	5280	5280	5280	5280	0
108	20241217	185900	394360740	5280	5280	5280	5280	0
109	20241217	185800	394360740	5280	5280	5280	5280	0
110	20241217	185700	394360740	5280	5280	5280	5280	0
111	20241217	185600	394360740	5280	5280	5280	5280	0
112	20241217	185500	394360740	5280	5280	5280	5280	0
113	20241217	185400	394360740	5280	5280	5280	5280	0
114	20241217	185300	394360740	5280	5280	5280	5280	0
115	20241217	185200	394360740	5280	5280	5280	5280	0
116	20241217	185100	394360740	5280	5280	5280	5280	0
117	20241217	185000	394360740	5280	5280	5280	5280	0
118	20241217	184900	394360740	5280	5280	5280	5280	0
119	20241217	184800	394360740	5280	5280	5280	5280	0
120	20241217	184700	394360740	5280	5280	5280	5280	0
121	20241217	184600	394360740	5280	5280	5280	5280	0
122	20241217	184500	394360740	5280	5280	5280	5280	860
123	20241217	184400	394360740	5280	5280	5280	5280	0
124	20241217	184300	394360740	5280	5280	5280	5280	0
125	20241217	184200	394360740	5280	5280	5280	5280	0
126	20241217	184100	394360740	5280	5280	5280	5280	0
127	20241217	184000	394360740	5280	5280	5280	5280	0
128	20241217	183900	394360740	5280	5280	5280	5280	0
129	20241217	183800	394360740	5280	5280	5280	5280	0
130	20241217	183700	394360740	5280	5280	5280	5280	0
131	20241217	183600	394360740	5280	5280	5280	5280	0
132	20241217	183500	394360740	5280	5280	5280	5280	0
133	20241217	183400	394360740	5280	5280	5280	5280	0
134	20241217	183300	394360740	5280	5280	5280	5280	0
135	20241217	183200	394360740	5280	5280	5280	5280	0
136	20241217	183100	394360740	5280	5280	5280	5280	0
137	20241217	183000	394360740	5280	5280	5280	5280	0
138	20241217	182900	394360740	5280	5280	5280	5280	0
139	20241217	182800	394360740	5280	5280	5280	5280	0
140	20241217	182700	394360740	5280	5280	5280	5280	0
141	20241217	182600	394360740	5280	5280	5280	5280	0
142	20241217	182500	394360740	5280	5280	5280	5280	0
143	20241217	182400	394360740	5280	5280	5280	5280	0
144	20241217	182300	394360740	5280	5280	5280	5280	0
145	20241217	182200	394360740	5280	5280	5280	5280	0
146	20241217	182100	394360740	5280	5280	5280	5280	0
147	20241217	182000	394360740	5280	5280	5280	5280	0
148	20241217	181900	394360740	5280	5280	5280	5280	0
149	20241217	181800	394360740	5280	5280	5280	5280	0
150	20241217	181700	394360740	5280	5280	5280	5280	0
151	20241217	181600	394360740	5280	5280	5280	5280	0
152	20241217	181500	394360740	5280	5280	5280	5280	860
153	20241217	181400	394360740	5280	5280	5280	5280	0
154	20241217	181300	394360740	5280	5280	5280	5280	0
155	20241217	181200	394360740	5280	5280	5280	5280	0
156	20241217	181100	394360740	5280	5280	5280	5280	0
157	20241217	181000	394360740	5280	5280	5280	5280	0
158	20241217	180900	394360740	5280	5280	5280	5280	0
159	20241217	180800	394360740	5280	5280	5280	5280	0
160	20241217	180700	394360740	5280	5280	5280	5280	0
161	20241217	180600	394360740	5280	5280	5280	5280	0
162	20241217	180500	394360740	5280	5280	5280	5280	0
163	20241217	180400	394360740	5280	5280	5280	5280	0
164	20241217	180300	394360740	5280	5280	5280	5280	0
165	20241217	180200	394360740	5280	5280	5280	5280	0
166	20241217	180100	394360740	5280	5280	5280	5280	0
167	20241217	180000	394360740	5280	5280	5280	5280	0
168	20241217	175900	394360740	5280	5280	5280	5280	0
169	20241217	175800	394360740	5280	5280	5280	5280	0
170	20241217	175700	394360740	5280	5280	5280	5280	0
171	20241217	175600	394360740	5280	5280	5280	5280	0
172	20241217	175500	394360740	5280	5280	5280	5280	0
173	20241217	175400	394360740	5280	5280	5280	5280	0
174	20241217	175300	394360740	5280	5280	5280	5280	0
175	20241217	175200	394360740	5280	5280	5280	5280	0
176	20241217	175100	394360740	5280	5280	5280	5280	0
177	20241217	175000	394360740	5280	5280	5280	5280	0
178	20241217	174900	394360740	5280	5280	5280	5280	0
179	20241217	174800	394360740	5280	5280	5280	5280	0
180	20241217	174700	394360740	5280	5280	5280	5280	0
181	20241217	174600	394360740	5280	5280	5280	5280	0
182	20241217	174500	394360740	5280	5280	5280	5280	860
183	20241217	174400	394360740	5280	5280	5280	5280	0
184	20241217	174300	394360740	5280	5280	5280	5280	0
185	20241217	174200	394360740	5280	5280	5280	5280	0
186	20241217	174100	394360740	5280	5280	5280	5280	0
187	20241217	174000	394360740	5280	5280	5280	5280	0
188	20241217	173900	394360740	5280	5280	5280	5280	0
189	20241217	173800	394360740	5280	5280	5280	5280	0
190	20241217	173700	394360740	5280	5280	5280	5280	0
191	20241217	173600	394360740	5280	5280	5280	5280	0
192	20241217	173500	394360740	5280	5280	5280	5280	0
193	20241217	173400	394360740	5280	5280	5280	5280	0
194	20241217	173300	394360740	5280	5280	5280	5280	0
195	20241217	173200	394360740	5280	5280	5280	5280	0
196	20241217	173100	394360740	5280	5280	5280	5280	0
197	20241217	173000	394360740	5280	5280	5280	5280	0
198	20241217	172900	394360740	5280	5280	5280	5280	0
199	20241217	172800	394360740	5280	5280	5280	5280	0
200	20241217	172700	394360740	5280	5280	5280	5280	0
201	20241217	172600	394360740	5280	5280	5280	5280	0
202	20241217	172500	394360740	5280	5280	5280	5280	0
203	20241217	172400	394360740	5280	5280	5280	5280	0
204	20241217	172300	394360740	5280	5280	5280	5280	0
205	20241217	172200	394360740	5280	5280	5280	5280	0
206	20241217	172100	394360740	5280	5280	5280	5280	0
207	20241217	172000	394360740	5280	5280	5280	5280	0
208	20241217	171900	394360740	5280	5280	5280	5280	0
209	20241217	171800	394360740	5280	5280	5280	5280	0
210	20241217	171700	394360740	5280	5280	5280	5280	0
211	20241217	171600	394360740	5280	5280	5280	5280	0
212	20241217	171500	394360740	5280	5280	5280	5280	860
213	20241217	171400	394360740	5280	5280	5280	5280	0
214	20241217	171300	394360740	5280	5280	5280	5280	0
215	20241217	171200	394360740	5280	5280	5280	5280	0
216	20241217	171100	394360740	5280	5280	5280	5280	0
217	20241217	171000	394360740	5280	5280	5280	5280	0
218	20241217	170900	394360740	5280	5280	5280	5280	0
219	20241217	170800	394360740	5280	5280	5280	5280	0
220	20241217	170700	394360740	5280	5280	5280	5280	0
221	20241217	170600	394360740	5280	5280	5280	5280	0
222	20241217	170500	394360740	5280	5280	5280	5280	0
223	20241217	170400	394360740	5280	5280	5280	5280	0
224	20241217	170300	394360740	5280	5280	5280	5280	0
225	20241217	170200	394360740	5280	5280	5280	5280	0
226	20241217	170100	394360740	5280	5280	5280	5280	0
227	20241217	170000	394360740	5280	5280	5280	5280	0
228	20241217	165900	394360740	5280	5280	5280	5280	0
229	20241217	165800	394360740	5280	5280	5280	5280	0
230	20241217	165700	394360740	5280	5280	5280	5280	0
231	20241217	165600	394360740	5280	5280	5280	5280	0
232	20241217	165500	394360740	5280	5280	5280	5280	0
233	20241217	165400	394360740	5280	5280	5280	5280	0
234	20241217	165300	394360740	5280	5280	5280	5280	0
235	20241217	165200	394360740	5280	5280	5280	5280	0
236	20241217	165100	394360740	5280	5280	5280	5280	0
237	20241217	165000	394360740	5280	5280	5280	5280	0
238	20241217	164900	394360740	5280	5280	5280	5280	0
239	20241217	164800	394360740	5280	5280	5280	5280	0
240	20241217	164700	394360740	5280	5280	5280	5280	0
241	20241217	164600	394360740	5280	5280	5280	5280	0
242	20241217	164500	394360740	5280	5280	5280	5280	860
243	20241217	164400	394360740	5280	5280	5280	5280	0
244	20241217	164300	394360740	5280	5280	5280	5280	0
245	20241217	164200	394360740	5280	5280	5280	5280	0
246	20241217	164100	394360740	5280	5280	5280	5280	0
247	20241217	164000	394360740	5280	5280	5280	5280	0
248	20241217	163900	394360740	5280	5280	5280	5280	0
249	20241217	163800	394360740	5280	5280	5280	5280	0
250	20241217	163700	394360740	5280	5280	5280	5280	0
251	20241217	163600	394360740	5280	5280	5280	5280	0
252	20241217	163500	394360740	5280	5280	5280	5280	0
253	20241217	163400	394360740	5280	5280	5280	5280	0
254	20241217	163300	394360740	5280	5280	5280	5280	0
255	20241217	163200	394360740	5280	5280	5280	5280	0
256	20241217	163100	394360740	5280	5280	5280	5280	0
257	20241217	163000	394360740	5280	5280	5280	5280	0
258	20241217	162900	394360740	5280	5280	5280	5280	0
259	20241217	162800	394360740	5280	5280	5280	5280	0
260	20241217	162700	394360740	5280	5280	5280	5280	0
261	20241217	162600	394360740	5280	5280	5280	5280	0
262	20241217	162500	394360740	5280	5280	5280	5280	0
263	20241217	162400	394360740	5280	5280	5280	5280	0
264	20241217	162300	394360740	5280	5280	5280	5280	0
265	20241217	162200	394360740	5280	5280	5280	5280	0
266	20241217	162100	394360740	5280	5280	5280	5280	0
267	20241217	162000	394360740	5280	5280	5280	5280	0
268	20241217	161900	394360740	5280	5280	5280	5280	0
269	20241217	161800	394360740	5280	5280	5280	5280	0
270	20241217	161700	394360740	5280	5280	5280	5280	0
271	20241217	161600	394360740	5280	5280	5280	5280	0
272	20241217	161500	394360740	5280	5280	5280	5280	860
273	20241217	161400	394360740	5280	5280	5280	5280	0
274	20241217	161300	394360740	5280	5280	5280	5280	0
275	20241217	161200	394360740	5280	5280	5280	5280	0
276	20241217	161100	394360740	5280	5280	5280	5280	0
277	20241217	161000	394360740	5280	5280	5280	5280	0
278	20241217	160900	394360740	5280	5280	5280	5280	0
279	20241217	160800	394360740	5280	5280	5280	5280	0
280	20241217	160700	394360740	5280	5280	5280	5280	0
281	20241217	160600	394360740	5280	5280	5280	5280	0
282	20241217	160500	394360740	5280	5280	5280	5280	0
283	20241217	160400	394360740	5280	5280	5280	5280	0
284	20241217	160300	394360740	5280	5280	5280	5280	0
285	20241217	160200	394360740	5280	5280	5280	5280	0
286	20241217	160100	394360740	5280	5280	5280	5280	0
287	20241217	160000	394360740	5280	5280	5280	5280	0
288	20241217	155900	394360740	5280	5280	5280	5280	0
289	20241217	155800	394360740	5280	5280	5280	5280	0
290	20241217	155700	394360740	5280	5280	5280	5280	0
291	20241217	155600	394360740	5280	5280	5280	5280	0
292	20241217	155500	394360740	5280	5280	5280	5280	0
293	20241217	155400	394360740	5280	5280	5280	5280	0
294	20241217	155300	394360740	5280	5280	5280	5280	0
295	20241217	155200	394360740	5280	5280	5280	5280	0
296	20241217	155100	394360740	5280	5280	5280	5280	0
297	20241217	155000	394360740	5280	5280	5280	5280	0
298	20241217	154900	394360740	5280	5280	5280	5280	0
299	20241217	154800	394360740	5280	5280	5280	5280	0
300	20241217	154700	394360740	5280	5280	5280	5280	0
301	20241217	154600	394360740	5280	5280	5280	5280	0
302	20241217	154500	394360740	5280	5280	5280	5280	860
303	20241217	154400	394360740	5280	5280	5280	5280	0
304	20241217	154300	394360740	5280	5280	5280	5280	0
305	20241217	154200	394360740	5280	5280	5280	5280	0
306	20241217	154100	394360740	5280	5280	5280	5280	0
307	20241217	154000	394360740	5280	5280	5280	5280	0
308	20241217	153900	394360740	5280	5280	5280	5280	0
309	20241217	153800	394360740	5280	5280	5280	5280	0
310	20241217	153700	394360740	5280	5280	5280	5280	0
311	20241217	153600	394360740	5280	5280	5280	5280	0
312	20241217	153500	394360740	5280	5280	5280	5280	0
313	20241217	153400	394360740	5280	5280	5280	5280	0
314	20241217	153300	394360740	5280	5280	5280	5280	0
315	20241217	153200	394360740	5280	5280	5280	5280	0
316	20241217	153100	394360740	5280	5280	5280	5280	0
317	20241217	153000	394360740	5280	5280	5280	5280	860
318	20241217	152900	389819940	5290	5290	5290	5290	0
319	20241217	152800	389819940	5290	5290	5290	5290	0
320	20241217	152700	389819940	5290	5290	5290	5290	0
321	20241217	152600	389819940	5290	5290	5290	5290	0
322	20241217	152500	389819940	5290	5290	5290	5290	0
323	20241217	152400	389819940	5290	5290	5290	5290	0
324	20241217	152300	389819940	5290	5290	5290	5290	0
325	20241217	152200	389819940	5290	5290	5290	5290	0
326	20241217	152100	389819940	5290	5290	5290	5290	0
327	20241217	152000	389819940	5290	5290	5290	5290	0
328	20241217	151900	389819940	5290	5290	5290	5250	432
329	20241217	151800	387549490	5300	5300	5300	5300	0
330	20241217	151700	387549490	5300	5300	5300	5300	12
331	20241217	151600	387485890	5260	5260	5260	5260	35
332	20241217	151500	387301790	5250	5260	5300	5250	939
333	20241217	151400	382364630	5300	5300	5300	5300	23
334	20241217	151300	382242730	5300	5270	5300	5270	38
335	20241217	151200	382042410	5300	5260	5300	5260	33
336	20241217	151100	381868790	5280	5260	5280	5260	98
337	20241217	151000	381353210	5260	5290	5290	5260	35
338	20241217	150900	381169080	5290	5270	5290	5260	54
339	20241217	150800	380884760	5270	5270	5270	5270	21
340	20241217	150700	380774090	5310	5310	5310	5270	36
341	20241217	150600	380584250	5310	5290	5310	5290	794
342	20241217	150500	376383890	5290	5240	5290	5240	1087
343	20241217	150400	370674800	5240	5250	5250	5240	206
344	20241217	150300	369593730	5260	5260	5260	5260	3
345	20241217	150200	369577950	5250	5250	5250	5250	32
346	20241217	150100	369409950	5260	5260	5260	5240	1002
347	20241217	150000	364156580	5260	5260	5260	5260	0
348	20241217	145900	364156580	5260	5260	5260	5260	20
349	20241217	145800	364051380	5260	5270	5270	5260	4
350	20241217	145700	364030330	5250	5250	5250	5250	44
351	20241217	145600	363799330	5260	5260	5260	5260	58
352	20241217	145500	363494250	5270	5270	5270	5270	2
353	20241217	145400	363483710	5270	5260	5270	5260	253
354	20241217	145300	362152900	5260	5260	5260	5260	3
355	20241217	145200	362137120	5250	5270	5270	5250	35
356	20241217	145100	361953340	5250	5250	5250	5250	37
357	20241217	145000	361759090	5250	5250	5250	5250	994
358	20241217	144900	356540590	5260	5260	5260	5260	11
359	20241217	144800	356482730	5260	5260	5260	5260	23
360	20241217	144700	356361750	5260	5260	5260	5260	2
361	20241217	144600	356351230	5240	5240	5240	5240	272
362	20241217	144500	354925950	5240	5250	5250	5240	980
363	20241217	144400	349784290	5250	5250	5250	5250	5
364	20241217	144300	349758040	5250	5250	5250	5250	0
365	20241217	144200	349758040	5250	5250	5250	5250	0
366	20241217	144100	349758040	5250	5250	5250	5250	0
367	20241217	144000	349758040	5250	5270	5270	5250	177
368	20241217	143900	348828770	5250	5270	5270	5250	19
369	20241217	143800	348729000	5250	5250	5250	5250	589
370	20241217	143700	345636750	5270	5260	5270	5260	46
371	20241217	143600	345394690	5250	5270	5270	5250	182
372	20241217	143500	344435950	5270	5270	5270	5270	356
373	20241217	143400	342559830	5270	5260	5270	5260	651
374	20241217	143300	339131080	5270	5270	5270	5270	0
375	20241217	143200	339131080	5270	5270	5270	5270	10
376	20241217	143100	339078380	5270	5250	5270	5250	35
377	20241217	143000	338894610	5270	5260	5270	5260	51
378	20241217	142900	338626180	5270	5270	5270	5270	1
379	20241217	142800	338620910	5230	5260	5260	5230	1500
380	20241217	142700	330756550	5260	5260	5260	5260	1
381	20241217	142600	330751290	5260	5280	5280	5260	4
382	20241217	142500	330730190	5280	5280	5280	5280	0
383	20241217	142400	330730190	5280	5280	5280	5280	0
384	20241217	142300	330730190	5280	5250	5280	5250	35
385	20241217	142200	330545870	5280	5280	5280	5280	0
386	20241217	142100	330545870	5280	5280	5280	5280	0
387	20241217	142000	330545870	5280	5290	5290	5250	958
388	20241217	141900	325511980	5290	5280	5360	5280	11914
389	20241217	141800	262213230	5280	5260	5280	5260	1307
390	20241217	141700	255313490	5260	5270	5270	5260	541
391	20241217	141600	252463080	5260	5260	5260	5260	1
392	20241217	141500	252457820	5270	5270	5270	5270	9
393	20241217	141400	252410390	5270	5270	5270	5270	1
394	20241217	141300	252405120	5270	5260	5270	5260	2
395	20241217	141200	252394590	5240	5270	5270	5240	4475
396	20241217	141100	228944990	5270	5270	5270	5270	8
397	20241217	141000	228902830	5250	5260	5260	5250	1037
398	20241217	140900	223457210	5270	5270	5270	5270	1
399	20241217	140800	223451940	5260	5260	5260	5260	10
400	20241217	140700	223399340	5260	5260	5260	5260	27
401	20241217	140600	223257320	5270	5270	5270	5270	1
402	20241217	140500	223252050	5270	5270	5270	5270	0
403	20241217	140400	223252050	5270	5270	5270	5270	0
404	20241217	140300	223252050	5270	5260	5270	5250	128
405	20241217	140200	222579660	5270	5270	5270	5240	1663
406	20241217	140100	213863370	5240	5270	5270	5230	2027
407	20241217	140000	203239620	5280	5280	5280	5280	1
408	20241217	135900	203234340	5250	5250	5250	5250	0
409	20241217	135800	203234340	5250	5270	5270	5250	1659
410	20241217	135700	194517020	5290	5290	5290	5290	0
411	20241217	135600	194517020	5290	5290	5290	5290	0
412	20241217	135500	194517020	5290	5280	5290	5280	7
413	20241217	135400	194480050	5290	5290	5290	5290	0
414	20241217	135300	194480050	5290	5280	5290	5260	1666
415	20241217	135200	185703170	5290	5290	5290	5290	71
416	20241217	135100	185327580	5290	5290	5290	5290	20
417	20241217	135000	185221780	5290	5290	5290	5290	0
418	20241217	134900	185221780	5290	5290	5290	5290	1
419	20241217	134800	185216490	5280	5280	5280	5280	35
420	20241217	134700	185031690	5290	5290	5290	5290	0
421	20241217	134600	185031690	5290	5290	5290	5290	79
422	20241217	134500	184613780	5290	5290	5290	5290	0
423	20241217	134400	184613780	5290	5290	5290	5290	0
424	20241217	134300	184613780	5290	5290	5290	5290	6
425	20241217	134200	184582040	5290	5290	5290	5290	0
426	20241217	134100	184582040	5290	5290	5290	5290	0
427	20241217	134000	184582040	5290	5290	5290	5290	0
428	20241217	133900	184582040	5290	5290	5290	5290	0
429	20241217	133800	184582040	5290	5290	5290	5290	0
430	20241217	133700	184582040	5290	5290	5290	5290	0
431	20241217	133600	184582040	5290	5290	5290	5290	0
432	20241217	133500	184582040	5290	5290	5290	5290	0
433	20241217	133400	184582040	5290	5290	5290	5290	1
434	20241217	133300	184576750	5280	5280	5280	5280	103
435	20241217	133200	184032910	5280	5280	5280	5280	0
436	20241217	133100	184032910	5280	5280	5280	5280	0
437	20241217	133000	184032910	5280	5280	5280	5280	0
438	20241217	132900	184032910	5280	5280	5280	5280	0
439	20241217	132800	184032910	5280	5280	5280	5280	27
440	20241217	132700	183890350	5290	5290	5290	5290	0
441	20241217	132600	183890350	5290	5290	5290	5290	1
442	20241217	132500	183885060	5270	5270	5270	5270	0
443	20241217	132400	183885060	5270	5270	5270	5270	0
444	20241217	132300	183885060	5270	5270	5270	5270	0
445	20241217	132200	183885060	5270	5270	5270	5270	1500
446	20241217	132100	175980060	5300	5300	5300	5300	0
447	20241217	132000	175980060	5300	5300	5300	5300	1
448	20241217	131900	175974760	5300	5300	5300	5300	0
449	20241217	131800	175974760	5300	5300	5300	5300	0
450	20241217	131700	175974760	5300	5300	5300	5300	0
451	20241217	131600	175974760	5300	5300	5300	5300	0
452	20241217	131500	175974760	5300	5300	5300	5300	171
453	20241217	131400	175068460	5300	5300	5300	5300	0
454	20241217	131300	175068460	5300	5300	5300	5300	0
455	20241217	131200	175068460	5300	5300	5300	5300	0
456	20241217	131100	175068460	5300	5300	5300	5300	0
457	20241217	131000	175068460	5300	5300	5300	5300	0
458	20241217	130900	175068460	5300	5300	5300	5300	0
459	20241217	130800	175068460	5300	5300	5300	5300	13
460	20241217	130700	174999560	5280	5280	5280	5280	0
461	20241217	130600	174999560	5280	5280	5280	5280	0
462	20241217	130500	174999560	5280	5280	5280	5280	0
463	20241217	130400	174999560	5280	5300	5300	5280	77
464	20241217	130300	174591600	5300	5300	5300	5300	0
465	20241217	130200	174591600	5300	5300	5300	5300	0
466	20241217	130100	174591600	5300	5300	5300	5300	0
467	20241217	130000	174591600	5300	5300	5300	5300	0
468	20241217	125900	174591600	5300	5300	5300	5300	0
469	20241217	125800	174591600	5300	5300	5300	5300	0
470	20241217	125700	174591600	5300	5300	5300	5300	0
471	20241217	125600	174591600	5300	5300	5300	5300	0
472	20241217	125500	174591600	5300	5300	5300	5300	0
473	20241217	125400	174591600	5300	5300	5300	5300	1
474	20241217	125300	174586300	5270	5270	5270	5270	0
475	20241217	125200	174586300	5270	5270	5270	5270	0
476	20241217	125100	174586300	5270	5270	5270	5270	0
477	20241217	125000	174586300	5270	5270	5270	5270	0
478	20241217	124900	174586300	5270	5270	5270	5270	29
479	20241217	124800	174433470	5270	5270	5270	5270	0
480	20241217	124700	174433470	5270	5270	5270	5270	0
481	20241217	124600	174433470	5270	5270	5270	5270	0
482	20241217	124500	174433470	5270	5270	5270	5270	0
483	20241217	124400	174433470	5270	5270	5270	5270	0
484	20241217	124300	174433470	5270	5270	5270	5270	0
485	20241217	124200	174433470	5270	5270	5270	5270	0
486	20241217	124100	174433470	5270	5270	5270	5270	0
487	20241217	124000	174433470	5270	5270	5270	5270	0
488	20241217	123900	174433470	5270	5270	5270	5270	0
489	20241217	123800	174433470	5270	5270	5270	5270	0
490	20241217	123700	174433470	5270	5270	5270	5270	0
491	20241217	123600	174433470	5270	5270	5270	5270	0
492	20241217	123500	174433470	5270	5270	5270	5270	0
493	20241217	123400	174433470	5270	5270	5270	5270	0
494	20241217	123300	174433470	5270	5270	5270	5270	0
495	20241217	123200	174433470	5270	5270	5270	5270	0
496	20241217	123100	174433470	5270	5270	5270	5270	0
497	20241217	123000	174433470	5270	5270	5270	5270	0
498	20241217	122900	174433470	5270	5270	5270	5270	0
499	20241217	122800	174433470	5270	5270	5270	5270	106
500	20241217	122700	173874850	5290	5290	5290	5290	1
501	20241217	122600	173869560	5290	5290	5290	5290	0
502	20241217	122500	173869560	5290	5290	5290	5290	0
503	20241217	122400	173869560	5290	5290	5290	5290	0
504	20241217	122300	173869560	5290	5290	5290	5290	0
505	20241217	122200	173869560	5290	5290	5290	5290	163
506	20241217	122100	173007290	5290	5290	5290	5290	74
507	20241217	122000	172615830	5290	5290	5290	5290	0
508	20241217	121900	172615830	5290	5290	5290	5290	0
509	20241217	121800	172615830	5290	5290	5290	5290	2
510	20241217	121700	172605250	5270	5270	5270	5270	453
511	20241217	121600	170217940	5270	5270	5270	5270	0
512	20241217	121500	170217940	5270	5270	5270	5270	5
513	20241217	121400	170191590	5270	5270	5270	5270	0
514	20241217	121300	170191590	5270	5270	5270	5270	0
515	20241217	121200	170191590	5270	5270	5270	5270	2
516	20241217	121100	170181050	5260	5260	5260	5260	0
517	20241217	121000	170181050	5260	5270	5270	5260	868
518	20241217	120900	165612500	5270	5270	5270	5270	4
519	20241217	120800	165591420	5270	5270	5270	5270	0
520	20241217	120700	165591420	5270	5270	5270	5270	7
521	20241217	120600	165554530	5270	5270	5270	5270	0
522	20241217	120500	165554530	5270	5270	5270	5270	0
523	20241217	120400	165554530	5270	5270	5270	5270	0
524	20241217	120300	165554530	5270	5270	5270	5270	0
525	20241217	120200	165554530	5270	5270	5270	5270	0
526	20241217	120100	165554530	5270	5270	5270	5270	0
527	20241217	120000	165554530	5270	5280	5280	5270	37
528	20241217	115900	165359500	5270	5270	5270	5270	0
529	20241217	115800	165359500	5270	5270	5270	5270	0
530	20241217	115700	165359500	5270	5270	5270	5270	0
531	20241217	115600	165359500	5270	5270	5270	5270	0
532	20241217	115500	165359500	5270	5280	5280	5270	610
533	20241217	115400	162144420	5280	5280	5280	5280	0
534	20241217	115300	162144420	5280	5280	5280	5280	0
535	20241217	115200	162144420	5280	5280	5280	5280	42
536	20241217	115100	161922660	5300	5300	5300	5300	0
537	20241217	115000	161922660	5300	5290	5300	5290	2
538	20241217	114900	161912070	5280	5280	5280	5280	279
539	20241217	114800	160438950	5280	5280	5280	5280	252
540	20241217	114700	159108390	5300	5300	5300	5300	0
541	20241217	114600	159108390	5300	5300	5300	5300	0
542	20241217	114500	159108390	5300	5300	5300	5300	10
543	20241217	114400	159055390	5300	5300	5300	5300	0
544	20241217	114300	159055390	5300	5300	5300	5300	0
545	20241217	114200	159055390	5300	5300	5300	5300	0
546	20241217	114100	159055390	5300	5300	5300	5300	0
547	20241217	114000	159055390	5300	5300	5300	5300	0
548	20241217	113900	159055390	5300	5300	5300	5300	0
549	20241217	113800	159055390	5300	5300	5300	5300	0
550	20241217	113700	159055390	5300	5300	5300	5300	1
551	20241217	113600	159050090	5280	5280	5280	5280	0
552	20241217	113500	159050090	5280	5280	5280	5280	357
553	20241217	113400	157165130	5290	5290	5290	5290	399
554	20241217	113300	155054420	5290	5290	5290	5290	0
555	20241217	113200	155054420	5290	5290	5290	5290	0
556	20241217	113100	155054420	5290	5290	5290	5290	0
557	20241217	113000	155054420	5290	5290	5290	5290	87
558	20241217	112900	154594190	5310	5310	5310	5310	0
559	20241217	112800	154594190	5310	5310	5310	5310	0
560	20241217	112700	154594190	5310	5310	5310	5310	0
561	20241217	112600	154594190	5310	5310	5310	5310	0
562	20241217	112500	154594190	5310	5310	5310	5310	0
563	20241217	112400	154594190	5310	5310	5310	5310	0
564	20241217	112300	154594190	5310	5310	5310	5310	0
565	20241217	112200	154594190	5310	5310	5310	5310	0
566	20241217	112100	154594190	5310	5310	5310	5310	10
567	20241217	112000	154541090	5280	5290	5290	5280	286
568	20241217	111900	153028410	5310	5310	5310	5310	1
569	20241217	111800	153023100	5290	5290	5290	5290	0
570	20241217	111700	153023100	5290	5290	5290	5290	8
571	20241217	111600	152980780	5310	5310	5310	5310	77
572	20241217	111500	152571910	5290	5290	5290	5290	0
573	20241217	111400	152571910	5290	5290	5290	5290	0
574	20241217	111300	152571910	5290	5290	5290	5290	0
575	20241217	111200	152571910	5290	5290	5290	5290	0
576	20241217	111100	152571910	5290	5290	5290	5290	0
577	20241217	111000	152571910	5290	5290	5290	5290	0
578	20241217	110900	152571910	5290	5290	5290	5290	0
579	20241217	110800	152571910	5290	5290	5290	5290	3
580	20241217	110700	152556040	5290	5290	5290	5290	0
581	20241217	110600	152556040	5290	5290	5290	5290	0
582	20241217	110500	152556040	5290	5290	5290	5290	5
583	20241217	110400	152529590	5310	5310	5310	5310	0
584	20241217	110300	152529590	5310	5310	5310	5310	1
585	20241217	110200	152524280	5290	5290	5290	5290	1
586	20241217	110100	152518990	5310	5310	5310	5280	818
587	20241217	110000	148194820	5280	5280	5280	5280	6
588	20241217	105900	148163140	5320	5320	5320	5320	0
589	20241217	105800	148163140	5320	5320	5320	5320	0
590	20241217	105700	148163140	5320	5320	5320	5320	673
591	20241217	105600	144582780	5320	5280	5320	5280	151
592	20241217	105500	143785460	5320	5320	5320	5320	0
593	20241217	105400	143785460	5320	5320	5320	5320	1
594	20241217	105300	143780140	5280	5300	5300	5280	553
595	20241217	105200	140857050	5300	5300	5300	5300	69
596	20241217	105100	140491350	5300	5300	5300	5300	0
597	20241217	105000	140491350	5300	5300	5300	5300	0
598	20241217	104900	140491350	5300	5300	5300	5300	0
599	20241217	104800	140491350	5300	5300	5300	5300	64
600	20241217	104700	140152150	5320	5320	5320	5320	0
601	20241217	104600	140152150	5320	5320	5320	5320	0
602	20241217	104500	140152150	5320	5320	5320	5320	0
603	20241217	104400	140152150	5320	5320	5320	5320	1
604	20241217	104300	140146830	5320	5320	5320	5320	0
605	20241217	104200	140146830	5320	5300	5320	5300	101
606	20241217	104100	139611040	5280	5280	5280	5280	0
607	20241217	104000	139611040	5280	5280	5280	5280	0
608	20241217	103900	139611040	5280	5280	5280	5280	0
609	20241217	103800	139611040	5280	5290	5290	5280	392
610	20241217	103700	137540770	5280	5280	5280	5280	0
611	20241217	103600	137540770	5280	5280	5280	5280	0
612	20241217	103500	137540770	5280	5280	5280	5280	213
613	20241217	103400	136416130	5290	5280	5290	5280	60
614	20241217	103300	136099320	5290	5280	5290	5280	161
615	20241217	103200	135249220	5290	5290	5290	5290	39
616	20241217	103100	135042910	5290	5290	5290	5290	0
617	20241217	103000	135042910	5290	5290	5290	5290	0
618	20241217	102900	135042910	5290	5290	5290	5290	6
619	20241217	102800	135011170	5300	5300	5300	5300	0
620	20241217	102700	135011170	5300	5310	5310	5300	41
621	20241217	102600	134793860	5300	5300	5300	5300	0
622	20241217	102500	134793860	5300	5300	5300	5300	94
623	20241217	102400	134295660	5300	5300	5300	5300	101
624	20241217	102300	133760360	5300	5300	5300	5300	0
625	20241217	102200	133760360	5300	5300	5300	5300	50
626	20241217	102100	133495360	5300	5300	5300	5300	3
627	20241217	102000	133479460	5300	5300	5300	5300	0
628	20241217	101900	133479460	5300	5300	5300	5300	1
629	20241217	101800	133474160	5300	5290	5300	5290	6
630	20241217	101700	133442410	5300	5300	5300	5300	0
631	20241217	101600	133442410	5300	5300	5300	5300	2
632	20241217	101500	133431810	5300	5300	5300	5300	1
633	20241217	101400	133426510	5280	5270	5280	5270	1511
634	20241217	101300	125451260	5280	5300	5300	5270	3672
635	20241217	101200	106051810	5320	5320	5320	5320	0
636	20241217	101100	106051810	5320	5320	5320	5320	0
637	20241217	101000	106051810	5320	5310	5320	5310	200
638	20241217	100900	104989580	5300	5310	5310	5300	436
639	20241217	100800	102676770	5310	5330	5330	5310	111
640	20241217	100700	102087300	5330	5330	5330	5330	301
641	20241217	100600	100482970	5330	5330	5330	5330	50
642	20241217	100500	100216470	5330	5330	5330	5330	40
643	20241217	100400	100003270	5330	5330	5330	5330	2
644	20241217	100300	99992610	5310	5310	5310	5310	0
645	20241217	100200	99992610	5310	5310	5310	5310	0
646	20241217	100100	99992610	5310	5310	5310	5310	0
647	20241217	100000	99992610	5310	5310	5310	5310	0
648	20241217	095900	99992610	5310	5310	5310	5310	422
649	20241217	095800	97751790	5330	5320	5330	5320	18
650	20241217	095700	97656020	5310	5310	5310	5310	0
651	20241217	095600	97656020	5310	5310	5310	5310	0
652	20241217	095500	97656020	5310	5310	5310	5310	0
653	20241217	095400	97656020	5310	5310	5310	5310	100
654	20241217	095300	97125020	5310	5320	5320	5310	124
655	20241217	095200	96466560	5330	5320	5330	5320	22
656	20241217	095100	96349510	5330	5330	5330	5330	16
657	20241217	095000	96264230	5330	5330	5330	5330	0
658	20241217	094900	96264230	5330	5330	5330	5330	0
659	20241217	094800	96264230	5330	5330	5330	5330	0
660	20241217	094700	96264230	5330	5330	5330	5330	49
661	20241217	094600	96003060	5330	5320	5330	5320	202
662	20241217	094500	94928400	5320	5320	5320	5320	150
663	20241217	094400	94130400	5330	5330	5330	5330	0
664	20241217	094300	94130400	5330	5330	5330	5330	1
665	20241217	094200	94125070	5330	5330	5330	5330	7
666	20241217	094100	94087760	5330	5330	5330	5330	4
667	20241217	094000	94066440	5330	5330	5330	5330	27
668	20241217	093900	93922530	5330	5330	5330	5330	24
669	20241217	093800	93794610	5330	5330	5330	5330	27
670	20241217	093700	93650700	5350	5350	5350	5350	0
671	20241217	093600	93650700	5350	5320	5350	5320	201
672	20241217	093500	92581350	5320	5310	5320	5310	180
673	20241217	093400	91624750	5350	5330	5350	5310	944
674	20241217	093300	86606930	5370	5370	5370	5370	0
675	20241217	093200	86606930	5370	5370	5370	5370	0
676	20241217	093100	86606930	5370	5370	5370	5370	0
677	20241217	093000	86606930	5370	5370	5370	5370	2
678	20241217	092900	86596190	5330	5330	5330	5330	31
679	20241217	092800	86430960	5370	5370	5370	5370	0
680	20241217	092700	86430960	5370	5370	5370	5370	0
681	20241217	092600	86430960	5370	5370	5370	5370	1
682	20241217	092500	86425590	5330	5330	5330	5330	14
683	20241217	092400	86350970	5330	5330	5330	5310	2741
684	20241217	092300	71755750	5370	5370	5370	5370	0
685	20241217	092200	71755750	5370	5370	5370	5370	1
686	20241217	092100	71750380	5340	5370	5370	5340	295
687	20241217	092000	70174590	5380	5380	5380	5380	0
688	20241217	091900	70174590	5380	5380	5380	5380	0
689	20241217	091800	70174590	5380	5370	5380	5370	127
690	20241217	091700	69492590	5380	5380	5380	5380	30
691	20241217	091600	69331190	5390	5370	5390	5370	188
692	20241217	091500	68319680	5380	5370	5380	5370	2473
693	20241217	091400	55036740	5370	5370	5370	5370	375
694	20241217	091300	53022990	5370	5370	5370	5370	779
695	20241217	091200	48839760	5370	5370	5370	5370	1202
696	20241217	091100	42385020	5370	5360	5370	5360	941
697	20241217	091000	37341250	5360	5350	5360	5350	208
698	20241217	090900	36228440	5360	5360	5360	5360	710
699	20241217	090800	32422840	5360	5360	5360	5360	11
700	20241217	090700	32363880	5360	5330	5360	5330	512
701	20241217	090600	29619860	5330	5310	5330	5310	2010
702	20241217	090500	18946140	5310	5310	5310	5310	0
703	20241217	090400	18946140	5310	5310	5310	5310	0
704	20241217	090300	18946140	5310	5310	5310	5310	146
705	20241217	090200	18170880	5300	5310	5310	5300	363
706	20241217	090100	16243970	5330	5330	5330	5330	469
707	20241217	090000	13744200	5360	5370	5370	5360	2560