KissMeData/085620/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195200	204940220	5340	5340	5340	5340	9733
3	20241212	195100	204940220	5340	5340	5340	5340	0
4	20241212	195000	204940220	5340	5340	5340	5340	0
5	20241212	194900	204940220	5340	5340	5340	5340	0
6	20241212	194800	204940220	5340	5340	5340	5340	0
7	20241212	194700	204940220	5340	5340	5340	5340	0
8	20241212	194600	204940220	5340	5340	5340	5340	0
9	20241212	194500	204940220	5340	5340	5340	5340	0
10	20241212	194400	204940220	5340	5340	5340	5340	0
11	20241212	194300	204940220	5340	5340	5340	5340	0
12	20241212	194200	204940220	5340	5340	5340	5340	0
13	20241212	194100	204940220	5340	5340	5340	5340	0
14	20241212	194000	204940220	5340	5340	5340	5340	0
15	20241212	193900	204940220	5340	5340	5340	5340	0
16	20241212	193800	204940220	5340	5340	5340	5340	0
17	20241212	193700	204940220	5340	5340	5340	5340	0
18	20241212	193600	204940220	5340	5340	5340	5340	0
19	20241212	193500	204940220	5340	5340	5340	5340	0
20	20241212	193400	204940220	5340	5340	5340	5340	0
21	20241212	193300	204940220	5340	5340	5340	5340	0
22	20241212	193200	204940220	5340	5340	5340	5340	0
23	20241212	193100	204940220	5340	5340	5340	5340	0
24	20241212	193000	204940220	5340	5340	5340	5340	0
25	20241212	192900	204940220	5340	5340	5340	5340	0
26	20241212	192800	204940220	5340	5340	5340	5340	0
27	20241212	192700	204940220	5340	5340	5340	5340	0
28	20241212	192600	204940220	5340	5340	5340	5340	0
29	20241212	192500	204940220	5340	5340	5340	5340	0
30	20241212	192400	204940220	5340	5340	5340	5340	0
31	20241212	192300	204940220	5340	5340	5340	5340	0
32	20241212	192200	204940220	5340	5340	5340	5340	9733
33	20241212	192100	204940220	5340	5340	5340	5340	0
34	20241212	192000	204940220	5340	5340	5340	5340	0
35	20241212	191900	204940220	5340	5340	5340	5340	0
36	20241212	191800	204940220	5340	5340	5340	5340	0
37	20241212	191700	204940220	5340	5340	5340	5340	0
38	20241212	191600	204940220	5340	5340	5340	5340	0
39	20241212	191500	204940220	5340	5340	5340	5340	0
40	20241212	191400	204940220	5340	5340	5340	5340	0
41	20241212	191300	204940220	5340	5340	5340	5340	0
42	20241212	191200	204940220	5340	5340	5340	5340	0
43	20241212	191100	204940220	5340	5340	5340	5340	0
44	20241212	191000	204940220	5340	5340	5340	5340	0
45	20241212	190900	204940220	5340	5340	5340	5340	0
46	20241212	190800	204940220	5340	5340	5340	5340	0
47	20241212	190700	204940220	5340	5340	5340	5340	0
48	20241212	190600	204940220	5340	5340	5340	5340	0
49	20241212	190500	204940220	5340	5340	5340	5340	0
50	20241212	190400	204940220	5340	5340	5340	5340	0
51	20241212	190300	204940220	5340	5340	5340	5340	0
52	20241212	190200	204940220	5340	5340	5340	5340	0
53	20241212	190100	204940220	5340	5340	5340	5340	0
54	20241212	190000	204940220	5340	5340	5340	5340	0
55	20241212	185900	204940220	5340	5340	5340	5340	0
56	20241212	185800	204940220	5340	5340	5340	5340	0
57	20241212	185700	204940220	5340	5340	5340	5340	0
58	20241212	185600	204940220	5340	5340	5340	5340	0
59	20241212	185500	204940220	5340	5340	5340	5340	0
60	20241212	185400	204940220	5340	5340	5340	5340	0
61	20241212	185300	204940220	5340	5340	5340	5340	0
62	20241212	185200	204940220	5340	5340	5340	5340	9733
63	20241212	185100	204940220	5340	5340	5340	5340	0
64	20241212	185000	204940220	5340	5340	5340	5340	0
65	20241212	184900	204940220	5340	5340	5340	5340	0
66	20241212	184800	204940220	5340	5340	5340	5340	0
67	20241212	184700	204940220	5340	5340	5340	5340	0
68	20241212	184600	204940220	5340	5340	5340	5340	0
69	20241212	184500	204940220	5340	5340	5340	5340	0
70	20241212	184400	204940220	5340	5340	5340	5340	0
71	20241212	184300	204940220	5340	5340	5340	5340	0
72	20241212	184200	204940220	5340	5340	5340	5340	0
73	20241212	184100	204940220	5340	5340	5340	5340	0
74	20241212	184000	204940220	5340	5340	5340	5340	0
75	20241212	183900	204940220	5340	5340	5340	5340	0
76	20241212	183800	204940220	5340	5340	5340	5340	0
77	20241212	183700	204940220	5340	5340	5340	5340	0
78	20241212	183600	204940220	5340	5340	5340	5340	0
79	20241212	183500	204940220	5340	5340	5340	5340	0
80	20241212	183400	204940220	5340	5340	5340	5340	0
81	20241212	183300	204940220	5340	5340	5340	5340	0
82	20241212	183200	204940220	5340	5340	5340	5340	0
83	20241212	183100	204940220	5340	5340	5340	5340	0
84	20241212	183000	204940220	5340	5340	5340	5340	0
85	20241212	182900	204940220	5340	5340	5340	5340	0
86	20241212	182800	204940220	5340	5340	5340	5340	0
87	20241212	182700	204940220	5340	5340	5340	5340	0
88	20241212	182600	204940220	5340	5340	5340	5340	0
89	20241212	182500	204940220	5340	5340	5340	5340	0
90	20241212	182400	204940220	5340	5340	5340	5340	0
91	20241212	182300	204940220	5340	5340	5340	5340	0
92	20241212	182200	204940220	5340	5340	5340	5340	9733
93	20241212	182100	204940220	5340	5340	5340	5340	0
94	20241212	182000	204940220	5340	5340	5340	5340	0
95	20241212	181900	204940220	5340	5340	5340	5340	0
96	20241212	181800	204940220	5340	5340	5340	5340	0
97	20241212	181700	204940220	5340	5340	5340	5340	0
98	20241212	181600	204940220	5340	5340	5340	5340	0
99	20241212	181500	204940220	5340	5340	5340	5340	0
100	20241212	181400	204940220	5340	5340	5340	5340	0
101	20241212	181300	204940220	5340	5340	5340	5340	0
102	20241212	181200	204940220	5340	5340	5340	5340	0
103	20241212	181100	204940220	5340	5340	5340	5340	0
104	20241212	181000	204940220	5340	5340	5340	5340	0
105	20241212	180900	204940220	5340	5340	5340	5340	0
106	20241212	180800	204940220	5340	5340	5340	5340	0
107	20241212	180700	204940220	5340	5340	5340	5340	0
108	20241212	180600	204940220	5340	5340	5340	5340	0
109	20241212	180500	204940220	5340	5340	5340	5340	0
110	20241212	180400	204940220	5340	5340	5340	5340	0
111	20241212	180300	204940220	5340	5340	5340	5340	0
112	20241212	180200	204940220	5340	5340	5340	5340	0
113	20241212	180100	204940220	5340	5340	5340	5340	0
114	20241212	180000	204940220	5340	5340	5340	5340	0
115	20241212	175900	204940220	5340	5340	5340	5340	0
116	20241212	175800	204940220	5340	5340	5340	5340	0
117	20241212	175700	204940220	5340	5340	5340	5340	0
118	20241212	175600	204940220	5340	5340	5340	5340	0
119	20241212	175500	204940220	5340	5340	5340	5340	0
120	20241212	175400	204940220	5340	5340	5340	5340	0
121	20241212	175300	204940220	5340	5340	5340	5340	0
122	20241212	175200	204940220	5340	5340	5340	5340	9733
123	20241212	175100	204940220	5340	5340	5340	5340	0
124	20241212	175000	204940220	5340	5340	5340	5340	0
125	20241212	174900	204940220	5340	5340	5340	5340	0
126	20241212	174800	204940220	5340	5340	5340	5340	0
127	20241212	174700	204940220	5340	5340	5340	5340	0
128	20241212	174600	204940220	5340	5340	5340	5340	0
129	20241212	174500	204940220	5340	5340	5340	5340	0
130	20241212	174400	204940220	5340	5340	5340	5340	0
131	20241212	174300	204940220	5340	5340	5340	5340	0
132	20241212	174200	204940220	5340	5340	5340	5340	0
133	20241212	174100	204940220	5340	5340	5340	5340	0
134	20241212	174000	204940220	5340	5340	5340	5340	0
135	20241212	173900	204940220	5340	5340	5340	5340	0
136	20241212	173800	204940220	5340	5340	5340	5340	0
137	20241212	173700	204940220	5340	5340	5340	5340	0
138	20241212	173600	204940220	5340	5340	5340	5340	0
139	20241212	173500	204940220	5340	5340	5340	5340	0
140	20241212	173400	204940220	5340	5340	5340	5340	0
141	20241212	173300	204940220	5340	5340	5340	5340	0
142	20241212	173200	204940220	5340	5340	5340	5340	0
143	20241212	173100	204940220	5340	5340	5340	5340	0
144	20241212	173000	204940220	5340	5340	5340	5340	0
145	20241212	172900	204940220	5340	5340	5340	5340	0
146	20241212	172800	204940220	5340	5340	5340	5340	0
147	20241212	172700	204940220	5340	5340	5340	5340	0
148	20241212	172600	204940220	5340	5340	5340	5340	0
149	20241212	172500	204940220	5340	5340	5340	5340	0
150	20241212	172400	204940220	5340	5340	5340	5340	0
151	20241212	172300	204940220	5340	5340	5340	5340	0
152	20241212	172200	204940220	5340	5340	5340	5340	9733
153	20241212	172100	204940220	5340	5340	5340	5340	0
154	20241212	172000	204940220	5340	5340	5340	5340	0
155	20241212	171900	204940220	5340	5340	5340	5340	0
156	20241212	171800	204940220	5340	5340	5340	5340	0
157	20241212	171700	204940220	5340	5340	5340	5340	0
158	20241212	171600	204940220	5340	5340	5340	5340	0
159	20241212	171500	204940220	5340	5340	5340	5340	0
160	20241212	171400	204940220	5340	5340	5340	5340	0
161	20241212	171300	204940220	5340	5340	5340	5340	0
162	20241212	171200	204940220	5340	5340	5340	5340	0
163	20241212	171100	204940220	5340	5340	5340	5340	0
164	20241212	171000	204940220	5340	5340	5340	5340	0
165	20241212	170900	204940220	5340	5340	5340	5340	0
166	20241212	170800	204940220	5340	5340	5340	5340	0
167	20241212	170700	204940220	5340	5340	5340	5340	0
168	20241212	170600	204940220	5340	5340	5340	5340	0
169	20241212	170500	204940220	5340	5340	5340	5340	0
170	20241212	170400	204940220	5340	5340	5340	5340	0
171	20241212	170300	204940220	5340	5340	5340	5340	0
172	20241212	170200	204940220	5340	5340	5340	5340	0
173	20241212	170100	204940220	5340	5340	5340	5340	0
174	20241212	170000	204940220	5340	5340	5340	5340	0
175	20241212	165900	204940220	5340	5340	5340	5340	0
176	20241212	165800	204940220	5340	5340	5340	5340	0
177	20241212	165700	204940220	5340	5340	5340	5340	0
178	20241212	165600	204940220	5340	5340	5340	5340	0
179	20241212	165500	204940220	5340	5340	5340	5340	0
180	20241212	165400	204940220	5340	5340	5340	5340	0
181	20241212	165300	204940220	5340	5340	5340	5340	0
182	20241212	165200	204940220	5340	5340	5340	5340	9733
183	20241212	165100	204940220	5340	5340	5340	5340	0
184	20241212	165000	204940220	5340	5340	5340	5340	0
185	20241212	164900	204940220	5340	5340	5340	5340	0
186	20241212	164800	204940220	5340	5340	5340	5340	0
187	20241212	164700	204940220	5340	5340	5340	5340	0
188	20241212	164600	204940220	5340	5340	5340	5340	0
189	20241212	164500	204940220	5340	5340	5340	5340	0
190	20241212	164400	204940220	5340	5340	5340	5340	0
191	20241212	164300	204940220	5340	5340	5340	5340	0
192	20241212	164200	204940220	5340	5340	5340	5340	0
193	20241212	164100	204940220	5340	5340	5340	5340	0
194	20241212	164000	204940220	5340	5340	5340	5340	0
195	20241212	163900	204940220	5340	5340	5340	5340	0
196	20241212	163800	204940220	5340	5340	5340	5340	0
197	20241212	163700	204940220	5340	5340	5340	5340	0
198	20241212	163600	204940220	5340	5340	5340	5340	0
199	20241212	163500	204940220	5340	5340	5340	5340	0
200	20241212	163400	204940220	5340	5340	5340	5340	0
201	20241212	163300	204940220	5340	5340	5340	5340	0
202	20241212	163200	204940220	5340	5340	5340	5340	0
203	20241212	163100	204940220	5340	5340	5340	5340	0
204	20241212	163000	204940220	5340	5340	5340	5340	0
205	20241212	162900	204940220	5340	5340	5340	5340	0
206	20241212	162800	204940220	5340	5340	5340	5340	0
207	20241212	162700	204940220	5340	5340	5340	5340	0
208	20241212	162600	204940220	5340	5340	5340	5340	0
209	20241212	162500	204940220	5340	5340	5340	5340	0
210	20241212	162400	204940220	5340	5340	5340	5340	0
211	20241212	162300	204940220	5340	5340	5340	5340	0
212	20241212	162200	204940220	5340	5340	5340	5340	9733
213	20241212	162100	204940220	5340	5340	5340	5340	0
214	20241212	162000	204940220	5340	5340	5340	5340	0
215	20241212	161900	204940220	5340	5340	5340	5340	0
216	20241212	161800	204940220	5340	5340	5340	5340	0
217	20241212	161700	204940220	5340	5340	5340	5340	0
218	20241212	161600	204940220	5340	5340	5340	5340	0
219	20241212	161500	204940220	5340	5340	5340	5340	0
220	20241212	161400	204940220	5340	5340	5340	5340	0
221	20241212	161300	204940220	5340	5340	5340	5340	0
222	20241212	161200	204940220	5340	5340	5340	5340	0
223	20241212	161100	204940220	5340	5340	5340	5340	0
224	20241212	161000	204940220	5340	5340	5340	5340	0
225	20241212	160900	204940220	5340	5340	5340	5340	0
226	20241212	160800	204940220	5340	5340	5340	5340	0
227	20241212	160700	204940220	5340	5340	5340	5340	0
228	20241212	160600	204940220	5340	5340	5340	5340	0
229	20241212	160500	204940220	5340	5340	5340	5340	0
230	20241212	160400	204940220	5340	5340	5340	5340	0
231	20241212	160300	204940220	5340	5340	5340	5340	0
232	20241212	160200	204940220	5340	5340	5340	5340	0
233	20241212	160100	204940220	5340	5340	5340	5340	0
234	20241212	160000	204940220	5340	5340	5340	5340	0
235	20241212	155900	204940220	5340	5340	5340	5340	0
236	20241212	155800	204940220	5340	5340	5340	5340	0
237	20241212	155700	204940220	5340	5340	5340	5340	0
238	20241212	155600	204940220	5340	5340	5340	5340	0
239	20241212	155500	204940220	5340	5340	5340	5340	0
240	20241212	155400	204940220	5340	5340	5340	5340	0
241	20241212	155300	204940220	5340	5340	5340	5340	0
242	20241212	155200	204940220	5340	5340	5340	5340	9733
243	20241212	155100	204940220	5340	5340	5340	5340	0
244	20241212	155000	204940220	5340	5340	5340	5340	0
245	20241212	154900	204940220	5340	5340	5340	5340	0
246	20241212	154800	204940220	5340	5340	5340	5340	0
247	20241212	154700	204940220	5340	5340	5340	5340	0
248	20241212	154600	204940220	5340	5340	5340	5340	0
249	20241212	154500	204940220	5340	5340	5340	5340	0
250	20241212	154400	204940220	5340	5340	5340	5340	0
251	20241212	154300	204940220	5340	5340	5340	5340	0
252	20241212	154200	204940220	5340	5340	5340	5340	0
253	20241212	154100	204940220	5340	5340	5340	5340	0
254	20241212	154000	204940220	5340	5340	5340	5340	0
255	20241212	153900	204940220	5340	5340	5340	5340	0
256	20241212	153800	204940220	5340	5340	5340	5340	0
257	20241212	153700	204940220	5340	5340	5340	5340	0
258	20241212	153600	204940220	5340	5340	5340	5340	0
259	20241212	153500	204940220	5340	5340	5340	5340	0
260	20241212	153400	204940220	5340	5340	5340	5340	0
261	20241212	153300	204940220	5340	5340	5340	5340	0
262	20241212	153200	204940220	5340	5340	5340	5340	9733
263	20241212	153100	152966000	5280	5280	5280	5280	0
264	20241212	153000	152966000	5280	5280	5280	5280	0
265	20241212	152900	152966000	5280	5280	5280	5280	0
266	20241212	152800	152966000	5280	5280	5280	5280	0
267	20241212	152700	152966000	5280	5280	5280	5280	0
268	20241212	152600	152966000	5280	5280	5280	5280	0
269	20241212	152500	152966000	5280	5280	5280	5280	0
270	20241212	152400	152966000	5280	5280	5280	5280	0
271	20241212	152300	152966000	5280	5280	5280	5280	0
272	20241212	152200	152966000	5280	5280	5280	5280	0
273	20241212	152100	152966000	5280	5280	5280	5280	0
274	20241212	152000	152966000	5280	5280	5280	5280	0
275	20241212	151900	152966000	5280	5280	5280	5280	2
276	20241212	151800	152955440	5280	5280	5280	5280	46
277	20241212	151700	152712560	5280	5280	5280	5280	45
278	20241212	151600	152474960	5280	5280	5280	5280	109
279	20241212	151500	151899440	5280	5280	5280	5280	46
280	20241212	151400	151656560	5280	5280	5280	5280	45
281	20241212	151300	151418960	5280	5280	5280	5280	46
282	20241212	151200	151176080	5280	5280	5280	5280	45
283	20241212	151100	150938480	5280	5280	5280	5280	45
284	20241212	151000	150700880	5280	5280	5280	5280	109
285	20241212	150900	150125360	5280	5280	5280	5280	51
286	20241212	150800	149856080	5280	5280	5280	5280	45
287	20241212	150700	149618480	5280	5280	5280	5280	49
288	20241212	150600	149359760	5280	5290	5290	5280	56
289	20241212	150500	149064050	5280	5280	5280	5280	45
290	20241212	150400	148826450	5280	5280	5280	5280	46
291	20241212	150300	148583570	5280	5290	5290	5280	115
292	20241212	150200	147976360	5280	5280	5280	5280	45
293	20241212	150100	147738760	5280	5280	5280	5280	66
294	20241212	150000	147390280	5280	5280	5280	5280	53
295	20241212	145900	147110440	5290	5280	5290	5280	46
296	20241212	145800	146867550	5280	5280	5280	5280	46
297	20241212	145700	146624670	5280	5280	5280	5280	115
298	20241212	145600	146017470	5280	5280	5280	5280	45
299	20241212	145500	145779870	5280	5280	5280	5280	46
300	20241212	145400	145536990	5280	5280	5280	5280	55
301	20241212	145300	145246590	5280	5280	5280	5280	45
302	20241212	145200	145008990	5280	5280	5280	5280	46
303	20241212	145100	144766110	5280	5280	5280	5280	52
304	20241212	145000	144491550	5280	5280	5280	5280	2273
305	20241212	144900	132490110	5280	5280	5280	5280	46
306	20241212	144800	132247230	5280	5280	5280	5280	54
307	20241212	144700	131962110	5290	5290	5290	5290	45
308	20241212	144600	131724060	5290	5290	5290	5290	46
309	20241212	144500	131480720	5280	5290	5290	5280	1386
310	20241212	144400	124148850	5280	5280	5280	5280	108
311	20241212	144300	123578610	5290	5280	5290	5280	99
312	20241212	144200	123055360	5290	5280	5290	5280	62
313	20241212	144100	122727470	5280	5290	5290	5280	98
314	20241212	144000	122209500	5280	5290	5290	5280	99
315	20241212	143900	121686240	5280	5290	5290	5280	108
316	20241212	143800	121115470	5280	5280	5290	5280	161
317	20241212	143700	120264860	5280	5280	5280	5280	45
318	20241212	143600	120027260	5290	5280	5290	5280	109
319	20241212	143500	119451210	5280	5290	5290	5280	99
320	20241212	143400	118927950	5280	5280	5280	5280	545
321	20241212	143300	116050350	5280	5280	5280	5280	53
322	20241212	143200	115770510	5280	5290	5290	5280	64
323	20241212	143100	115432400	5280	5290	5290	5280	116
324	20241212	143000	114819840	5280	5280	5280	5280	55
325	20241212	142900	114529440	5290	5280	5290	5280	67
326	20241212	142800	114175460	5280	5280	5290	5280	339
327	20241212	142700	112385460	5280	5280	5280	5270	37
328	20241212	142600	112190170	5270	5270	5270	5270	0
329	20241212	142500	112190170	5270	5270	5270	5270	63
330	20241212	142400	111858160	5270	5270	5270	5270	9
331	20241212	142300	111810730	5270	5270	5270	5270	0
332	20241212	142200	111810730	5270	5270	5270	5270	0
333	20241212	142100	111810730	5270	5270	5270	5270	11
334	20241212	142000	111752760	5270	5270	5270	5270	0
335	20241212	141900	111752760	5270	5270	5270	5270	425
336	20241212	141800	109513010	5260	5260	5260	5260	73
337	20241212	141700	109129030	5280	5280	5280	5280	0
338	20241212	141600	109129030	5280	5270	5280	5270	801
339	20241212	141500	104907750	5250	5260	5260	5250	74
340	20241212	141400	104518580	5250	5250	5250	5250	500
341	20241212	141300	101893580	5260	5260	5260	5260	66
342	20241212	141200	101546420	5260	5250	5260	5250	389
343	20241212	141100	99500370	5260	5250	5260	5250	78
344	20241212	141000	99090200	5250	5260	5260	5250	21
345	20241212	140900	98979850	5260	5260	5270	5250	5842
346	20241212	140800	68250940	5260	5260	5260	5260	500
347	20241212	140700	65620940	5270	5270	5270	5270	94
348	20241212	140600	65125560	5260	5260	5260	5260	9
349	20241212	140500	65078220	5270	5270	5270	5270	0
350	20241212	140400	65078220	5270	5260	5270	5260	134
351	20241212	140300	64372710	5260	5260	5260	5260	8
352	20241212	140200	64330630	5260	5260	5260	5260	66
353	20241212	140100	63983470	5260	5260	5260	5260	0
354	20241212	140000	63983470	5260	5260	5260	5260	97
355	20241212	135900	63473250	5260	5260	5260	5260	0
356	20241212	135800	63473250	5260	5260	5260	5260	0
357	20241212	135700	63473250	5260	5260	5260	5260	7
358	20241212	135600	63436430	5270	5260	5270	5260	124
359	20241212	135500	62783610	5260	5260	5260	5260	67
360	20241212	135400	62431190	5260	5260	5260	5260	9
361	20241212	135300	62383850	5270	5270	5270	5270	11
362	20241212	135200	62325880	5280	5270	5280	5270	1612
363	20241212	135100	53829980	5270	5270	5270	5270	7
364	20241212	135000	53793090	5280	5280	5280	5280	0
365	20241212	134900	53793090	5280	5280	5280	5280	67
366	20241212	134800	53439330	5280	5270	5280	5270	11
367	20241212	134700	53381340	5280	5270	5280	5270	71
368	20241212	134600	53007130	5270	5270	5270	5270	66
369	20241212	134500	52659310	5270	5270	5270	5270	7
370	20241212	134400	52622420	5270	5270	5270	5270	67
371	20241212	134300	52269330	5270	5270	5270	5270	0
372	20241212	134200	52269330	5270	5280	5280	5270	73
373	20241212	134100	51883990	5280	5280	5280	5280	538
374	20241212	134000	49043350	5280	5280	5280	5280	66
375	20241212	133900	48694870	5280	5280	5280	5280	7
376	20241212	133800	48657910	5280	5280	5280	5280	67
377	20241212	133700	48304150	5280	5280	5280	5280	0
378	20241212	133600	48304150	5280	5280	5280	5280	76
379	20241212	133500	47902870	5280	5280	5280	5280	66
380	20241212	133400	47554390	5280	5280	5280	5280	0
381	20241212	133300	47554390	5280	5280	5280	5280	74
382	20241212	133200	47163670	5280	5280	5280	5280	0
383	20241212	133100	47163670	5280	5280	5280	5280	67
384	20241212	133000	46809910	5280	5280	5280	5280	49
385	20241212	132900	46551190	5280	5280	5280	5280	103
386	20241212	132800	46007350	5280	5280	5280	5280	98
387	20241212	132700	45489910	5280	5280	5280	5280	45
388	20241212	132600	45252310	5280	5280	5280	5280	64
389	20241212	132500	44914390	5280	5280	5280	5280	88
390	20241212	132400	44449750	5280	5280	5280	5270	48
391	20241212	132300	44196410	5280	5280	5280	5280	38
392	20241212	132200	43995770	5280	5280	5280	5280	38
393	20241212	132100	43795130	5280	5280	5280	5270	45
394	20241212	132000	43557600	5280	5270	5280	5270	38
395	20241212	131900	43357220	5270	5270	5270	5270	0
396	20241212	131800	43357220	5270	5270	5270	5270	9
397	20241212	131700	43309790	5270	5270	5270	5270	0
398	20241212	131600	43309790	5270	5270	5270	5270	0
399	20241212	131500	43309790	5270	5270	5270	5270	7
400	20241212	131400	43272900	5270	5270	5270	5270	0
401	20241212	131300	43272900	5270	5270	5270	5270	0
402	20241212	131200	43272900	5270	5270	5270	5270	9
403	20241212	131100	43225470	5270	5270	5270	5270	0
404	20241212	131000	43225470	5270	5270	5270	5270	0
405	20241212	130900	43225470	5270	5270	5270	5270	7
406	20241212	130800	43188580	5280	5280	5280	5280	0
407	20241212	130700	43188580	5280	5280	5280	5280	0
408	20241212	130600	43188580	5280	5270	5280	5270	22
409	20241212	130500	43072520	5270	5270	5270	5270	0
410	20241212	130400	43072520	5270	5270	5270	5270	0
411	20241212	130300	43072520	5270	5280	5280	5270	7
412	20241212	130200	43035590	5290	5280	5290	5280	4313
413	20241212	130100	20258660	5270	5270	5270	5270	0
414	20241212	130000	20258660	5270	5270	5270	5270	9
415	20241212	125900	20211230	5270	5270	5270	5270	0
416	20241212	125800	20211230	5270	5270	5270	5270	0
417	20241212	125700	20211230	5270	5270	5270	5270	7
418	20241212	125600	20174340	5270	5270	5270	5270	0
419	20241212	125500	20174340	5270	5270	5270	5270	0
420	20241212	125400	20174340	5270	5270	5270	5270	9
421	20241212	125300	20126910	5270	5270	5270	5270	0
422	20241212	125200	20126910	5270	5270	5270	5270	0
423	20241212	125100	20126910	5270	5270	5270	5270	8
424	20241212	125000	20084750	5270	5270	5270	5270	65
425	20241212	124900	19742200	5270	5270	5270	5270	0
426	20241212	124800	19742200	5270	5270	5270	5270	9
427	20241212	124700	19694770	5280	5280	5280	5280	0
428	20241212	124600	19694770	5280	5280	5280	5280	236
429	20241212	124500	18448690	5280	5280	5280	5280	8
430	20241212	124400	18406450	5280	5280	5280	5280	0
431	20241212	124300	18406450	5280	5280	5280	5280	0
432	20241212	124200	18406450	5280	5280	5280	5280	10
433	20241212	124100	18353650	5280	5280	5280	5280	0
434	20241212	124000	18353650	5280	5280	5280	5280	0
435	20241212	123900	18353650	5280	5280	5280	5280	8
436	20241212	123800	18311410	5280	5280	5280	5280	0
437	20241212	123700	18311410	5280	5280	5280	5280	0
438	20241212	123600	18311410	5280	5280	5280	5280	11
439	20241212	123500	18253330	5280	5280	5280	5280	0
440	20241212	123400	18253330	5280	5280	5280	5280	0
441	20241212	123300	18253330	5280	5280	5280	5280	8
442	20241212	123200	18211090	5280	5280	5280	5280	0
443	20241212	123100	18211090	5280	5280	5280	5280	0
444	20241212	123000	18211090	5280	5280	5280	5280	10
445	20241212	122900	18158290	5280	5280	5280	5280	0
446	20241212	122800	18158290	5280	5280	5280	5280	0
447	20241212	122700	18158290	5280	5280	5280	5280	8
448	20241212	122600	18116050	5280	5280	5280	5280	0
449	20241212	122500	18116050	5280	5280	5280	5280	0
450	20241212	122400	18116050	5280	5280	5280	5280	14
451	20241212	122300	18042130	5290	5290	5290	5290	0
452	20241212	122200	18042130	5290	5290	5290	5290	20
453	20241212	122100	17936330	5280	5280	5280	5280	826
454	20241212	122000	13575050	5280	5280	5280	5280	0
455	20241212	121900	13575050	5280	5280	5280	5280	0
456	20241212	121800	13575050	5280	5280	5280	5280	10
457	20241212	121700	13522250	5280	5280	5280	5280	0
458	20241212	121600	13522250	5280	5280	5280	5280	0
459	20241212	121500	13522250	5280	5280	5280	5280	8
460	20241212	121400	13480010	5280	5280	5280	5280	0
461	20241212	121300	13480010	5280	5280	5280	5280	0
462	20241212	121200	13480010	5280	5280	5280	5280	10
463	20241212	121100	13427210	5280	5280	5280	5280	0
464	20241212	121000	13427210	5280	5280	5280	5280	0
465	20241212	120900	13427210	5280	5280	5280	5280	8
466	20241212	120800	13384970	5280	5280	5280	5280	0
467	20241212	120700	13384970	5280	5280	5280	5280	1
468	20241212	120600	13379690	5280	5280	5280	5280	11
469	20241212	120500	13321610	5280	5280	5280	5280	0
470	20241212	120400	13321610	5280	5280	5280	5280	0
471	20241212	120300	13321610	5280	5280	5280	5280	8
472	20241212	120200	13279370	5280	5280	5280	5280	0
473	20241212	120100	13279370	5280	5280	5280	5280	0
474	20241212	120000	13279370	5280	5290	5290	5280	15
475	20241212	115900	13200120	5280	5280	5280	5280	0
476	20241212	115800	13200120	5280	5280	5280	5280	0
477	20241212	115700	13200120	5280	5280	5280	5280	8
478	20241212	115600	13157880	5270	5270	5270	5270	0
479	20241212	115500	13157880	5270	5270	5270	5270	0
480	20241212	115400	13157880	5270	5270	5270	5270	10
481	20241212	115300	13105180	5270	5270	5270	5270	0
482	20241212	115200	13105180	5270	5270	5270	5270	0
483	20241212	115100	13105180	5270	5270	5270	5270	9
484	20241212	115000	13057750	5270	5290	5290	5270	51
485	20241212	114900	12788960	5270	5270	5270	5270	0
486	20241212	114800	12788960	5270	5270	5270	5270	10
487	20241212	114700	12736260	5270	5270	5270	5270	0
488	20241212	114600	12736260	5270	5270	5270	5270	0
489	20241212	114500	12736260	5270	5270	5270	5270	8
490	20241212	114400	12694100	5270	5270	5270	5270	0
491	20241212	114300	12694100	5270	5270	5270	5270	0
492	20241212	114200	12694100	5270	5270	5270	5270	10
493	20241212	114100	12641400	5270	5270	5270	5270	0
494	20241212	114000	12641400	5270	5270	5270	5270	0
495	20241212	113900	12641400	5270	5270	5270	5270	8
496	20241212	113800	12599240	5270	5270	5270	5270	0
497	20241212	113700	12599240	5270	5270	5270	5270	0
498	20241212	113600	12599240	5270	5270	5270	5270	11
499	20241212	113500	12541270	5270	5270	5270	5270	0
500	20241212	113400	12541270	5270	5270	5270	5270	0
501	20241212	113300	12541270	5270	5270	5270	5270	8
502	20241212	113200	12499110	5270	5270	5270	5270	0
503	20241212	113100	12499110	5270	5270	5270	5270	0
504	20241212	113000	12499110	5270	5280	5280	5270	10
505	20241212	112900	12446350	5280	5280	5280	5280	0
506	20241212	112800	12446350	5280	5280	5280	5280	2
507	20241212	112700	12435790	5280	5280	5280	5280	8
508	20241212	112600	12393550	5280	5280	5280	5280	0
509	20241212	112500	12393550	5280	5280	5280	5280	0
510	20241212	112400	12393550	5280	5280	5280	5280	10
511	20241212	112300	12340750	5280	5280	5280	5280	0
512	20241212	112200	12340750	5280	5280	5280	5280	0
513	20241212	112100	12340750	5280	5290	5290	5280	35
514	20241212	112000	12155690	5280	5280	5280	5280	0
515	20241212	111900	12155690	5280	5280	5280	5280	0
516	20241212	111800	12155690	5280	5280	5280	5280	10
517	20241212	111700	12102890	5280	5280	5280	5280	0
518	20241212	111600	12102890	5280	5280	5280	5280	0
519	20241212	111500	12102890	5280	5280	5280	5280	160
520	20241212	111400	11258090	5270	5270	5270	5270	0
521	20241212	111300	11258090	5270	5270	5270	5270	0
522	20241212	111200	11258090	5270	5270	5270	5270	10
523	20241212	111100	11205390	5280	5280	5280	5280	0
524	20241212	111000	11205390	5280	5280	5280	5280	0
525	20241212	110900	11205390	5280	5270	5280	5270	14
526	20241212	110800	11131560	5270	5270	5270	5270	0
527	20241212	110700	11131560	5270	5270	5270	5270	0
528	20241212	110600	11131560	5270	5270	5270	5270	11
529	20241212	110500	11073590	5270	5270	5270	5270	2
530	20241212	110400	11063050	5270	5270	5270	5270	0
531	20241212	110300	11063050	5270	5270	5270	5270	8
532	20241212	110200	11020890	5270	5270	5270	5270	0
533	20241212	110100	11020890	5270	5270	5270	5270	0
534	20241212	110000	11020890	5270	5270	5270	5270	10
535	20241212	105900	10968190	5270	5270	5270	5270	0
536	20241212	105800	10968190	5270	5270	5270	5270	0
537	20241212	105700	10968190	5270	5270	5270	5270	8
538	20241212	105600	10926030	5270	5270	5270	5270	0
539	20241212	105500	10926030	5270	5270	5270	5270	300
540	20241212	105400	9345030	5270	5270	5270	5270	10
541	20241212	105300	9292330	5260	5260	5260	5260	0
542	20241212	105200	9292330	5260	5260	5260	5260	0
543	20241212	105100	9292330	5260	5260	5260	5260	9
544	20241212	105000	9244990	5260	5260	5260	5260	0
545	20241212	104900	9244990	5260	5260	5260	5260	0
546	20241212	104800	9244990	5260	5260	5260	5260	10
547	20241212	104700	9192390	5260	5260	5260	5260	0
548	20241212	104600	9192390	5260	5260	5260	5260	0
549	20241212	104500	9192390	5260	5260	5260	5260	8
550	20241212	104400	9150310	5260	5260	5260	5260	0
551	20241212	104300	9150310	5260	5260	5260	5260	0
552	20241212	104200	9150310	5260	5260	5260	5260	10
553	20241212	104100	9097710	5260	5260	5260	5260	0
554	20241212	104000	9097710	5260	5260	5260	5260	0
555	20241212	103900	9097710	5260	5260	5260	5260	8
556	20241212	103800	9055630	5260	5260	5260	5260	0
557	20241212	103700	9055630	5260	5260	5260	5260	0
558	20241212	103600	9055630	5260	5260	5260	5260	11
559	20241212	103500	8997770	5280	5280	5280	5280	10
560	20241212	103400	8944970	5260	5260	5260	5260	20
561	20241212	103300	8839770	5260	5260	5260	5260	9
562	20241212	103200	8792430	5260	5260	5260	5260	0
563	20241212	103100	8792430	5260	5260	5260	5260	0
564	20241212	103000	8792430	5260	5260	5260	5260	10
565	20241212	102900	8739830	5260	5260	5260	5260	0
566	20241212	102800	8739830	5260	5260	5260	5260	0
567	20241212	102700	8739830	5260	5260	5260	5260	9
568	20241212	102600	8692490	5260	5260	5260	5260	0
569	20241212	102500	8692490	5260	5260	5260	5260	0
570	20241212	102400	8692490	5260	5260	5260	5260	10
571	20241212	102300	8639890	5260	5260	5260	5260	0
572	20241212	102200	8639890	5260	5260	5260	5260	0
573	20241212	102100	8639890	5260	5260	5260	5260	10
574	20241212	102000	8587290	5260	5260	5260	5260	0
575	20241212	101900	8587290	5260	5260	5260	5260	0
576	20241212	101800	8587290	5260	5260	5260	5260	10
577	20241212	101700	8534690	5260	5260	5260	5260	0
578	20241212	101600	8534690	5260	5260	5260	5260	0
579	20241212	101500	8534690	5260	5260	5260	5260	9
580	20241212	101400	8487350	5280	5280	5280	5280	66
581	20241212	101300	8138870	5280	5280	5280	5280	0
582	20241212	101200	8138870	5280	5280	5280	5280	10
583	20241212	101100	8086070	5280	5280	5280	5280	0
584	20241212	101000	8086070	5280	5280	5280	5280	0
585	20241212	100900	8086070	5280	5280	5280	5280	9
586	20241212	100800	8038550	5280	5280	5280	5280	0
587	20241212	100700	8038550	5280	5280	5280	5280	0
588	20241212	100600	8038550	5280	5280	5280	5280	11
589	20241212	100500	7980470	5290	5290	5290	5290	0
590	20241212	100400	7980470	5290	5290	5290	5290	1
591	20241212	100300	7975180	5290	5290	5290	5280	30
592	20241212	100200	7816570	5280	5280	5280	5280	0
593	20241212	100100	7816570	5280	5280	5280	5280	0
594	20241212	100000	7816570	5280	5280	5280	5280	10
595	20241212	095900	7763770	5280	5280	5280	5280	36
596	20241212	095800	7573690	5280	5280	5280	5280	82
597	20241212	095700	7140730	5280	5280	5280	5280	9
598	20241212	095600	7093210	5290	5290	5290	5290	7
599	20241212	095500	7056180	5280	5280	5280	5270	653
600	20241212	095400	3614510	5280	5280	5280	5280	22
601	20241212	095300	3498350	5270	5270	5270	5270	0
602	20241212	095200	3498350	5270	5270	5270	5270	0
603	20241212	095100	3498350	5270	5270	5270	5270	161
604	20241212	095000	2649880	5270	5270	5270	5270	0
605	20241212	094900	2649880	5270	5270	5270	5270	0
606	20241212	094800	2649880	5270	5270	5270	5270	10
607	20241212	094700	2597180	5270	5270	5270	5270	0
608	20241212	094600	2597180	5270	5270	5270	5270	0
609	20241212	094500	2597180	5270	5270	5270	5270	10
610	20241212	094400	2544480	5270	5270	5270	5270	0
611	20241212	094300	2544480	5270	5270	5270	5270	0
612	20241212	094200	2544480	5270	5270	5270	5270	10
613	20241212	094100	2491780	5270	5270	5270	5270	0
614	20241212	094000	2491780	5270	5270	5270	5270	0
615	20241212	093900	2491780	5270	5270	5270	5270	10
616	20241212	093800	2439080	5280	5280	5280	5280	0
617	20241212	093700	2439080	5280	5280	5280	5280	0
618	20241212	093600	2439080	5280	5280	5280	5280	42
619	20241212	093500	2217320	5280	5280	5280	5280	0
620	20241212	093400	2217320	5280	5280	5280	5280	0
621	20241212	093300	2217320	5280	5280	5280	5280	10
622	20241212	093200	2164520	5290	5290	5290	5290	0
623	20241212	093100	2164520	5290	5290	5290	5290	51
624	20241212	093000	1894730	5280	5280	5280	5280	10
625	20241212	092900	1841930	5280	5280	5280	5280	25
626	20241212	092800	1709930	5280	5280	5280	5280	17
627	20241212	092700	1620170	5280	5280	5280	5280	10
628	20241212	092600	1567370	5280	5280	5280	5280	0
629	20241212	092500	1567370	5280	5280	5280	5280	0
630	20241212	092400	1567370	5280	5280	5280	5280	10
631	20241212	092300	1514570	5280	5280	5280	5280	0
632	20241212	092200	1514570	5280	5280	5280	5280	0
633	20241212	092100	1514570	5280	5280	5280	5280	50
634	20241212	092000	1250570	5270	5270	5270	5270	0
635	20241212	091900	1250570	5270	5270	5270	5270	0
636	20241212	091800	1250570	5270	5270	5270	5270	10
637	20241212	091700	1197870	5270	5270	5270	5270	0
638	20241212	091600	1197870	5270	5270	5270	5270	33
639	20241212	091500	1023960	5270	5270	5270	5270	10
640	20241212	091400	971260	5290	5290	5290	5290	0
641	20241212	091300	971260	5290	5290	5290	5290	10
642	20241212	091200	918360	5290	5270	5290	5270	28
643	20241212	091100	770640	5270	5270	5270	5270	0
644	20241212	091000	770640	5270	5270	5270	5270	0
645	20241212	090900	770640	5270	5270	5270	5270	10
646	20241212	090800	717940	5290	5290	5290	5290	0
647	20241212	090700	717940	5290	5290	5290	5290	0
648	20241212	090600	717940	5290	5280	5290	5280	123
649	20241212	090500	68440	5260	5260	5260	5260	0
650	20241212	090400	68440	5260	5260	5260	5260	11
651	20241212	090300	10580	5290	5290	5290	5290	1
652	20241212	090200	5290	5290	5290	5290	5290	0
653	20241212	090100	5290	5290	5290	5290	5290	0
654	20241212	090000	5290	5290	5290	5290	5290	1