KissMeData/210540/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203900	183316720	11600	11600	11600	11600	600
3	20241213	203800	183316720	11600	11600	11600	11600	0
4	20241213	203700	183316720	11600	11600	11600	11600	0
5	20241213	203600	183316720	11600	11600	11600	11600	0
6	20241213	203500	183316720	11600	11600	11600	11600	0
7	20241213	203400	183316720	11600	11600	11600	11600	0
8	20241213	203300	183316720	11600	11600	11600	11600	0
9	20241213	203200	183316720	11600	11600	11600	11600	0
10	20241213	203100	183316720	11600	11600	11600	11600	0
11	20241213	203000	183316720	11600	11600	11600	11600	0
12	20241213	202900	183316720	11600	11600	11600	11600	0
13	20241213	202800	183316720	11600	11600	11600	11600	0
14	20241213	202700	183316720	11600	11600	11600	11600	0
15	20241213	202600	183316720	11600	11600	11600	11600	0
16	20241213	202500	183316720	11600	11600	11600	11600	0
17	20241213	202400	183316720	11600	11600	11600	11600	0
18	20241213	202300	183316720	11600	11600	11600	11600	0
19	20241213	202200	183316720	11600	11600	11600	11600	0
20	20241213	202100	183316720	11600	11600	11600	11600	0
21	20241213	202000	183316720	11600	11600	11600	11600	0
22	20241213	201900	183316720	11600	11600	11600	11600	0
23	20241213	201800	183316720	11600	11600	11600	11600	0
24	20241213	201700	183316720	11600	11600	11600	11600	0
25	20241213	201600	183316720	11600	11600	11600	11600	0
26	20241213	201500	183316720	11600	11600	11600	11600	0
27	20241213	201400	183316720	11600	11600	11600	11600	0
28	20241213	201300	183316720	11600	11600	11600	11600	0
29	20241213	201200	183316720	11600	11600	11600	11600	0
30	20241213	201100	183316720	11600	11600	11600	11600	0
31	20241213	201000	183316720	11600	11600	11600	11600	0
32	20241213	200900	183316720	11600	11600	11600	11600	600
33	20241213	200800	183316720	11600	11600	11600	11600	0
34	20241213	200700	183316720	11600	11600	11600	11600	0
35	20241213	200600	183316720	11600	11600	11600	11600	0
36	20241213	200500	183316720	11600	11600	11600	11600	0
37	20241213	200400	183316720	11600	11600	11600	11600	0
38	20241213	200300	183316720	11600	11600	11600	11600	0
39	20241213	200200	183316720	11600	11600	11600	11600	0
40	20241213	200100	183316720	11600	11600	11600	11600	0
41	20241213	200000	183316720	11600	11600	11600	11600	0
42	20241213	195900	183316720	11600	11600	11600	11600	0
43	20241213	195800	183316720	11600	11600	11600	11600	0
44	20241213	195700	183316720	11600	11600	11600	11600	0
45	20241213	195600	183316720	11600	11600	11600	11600	0
46	20241213	195500	183316720	11600	11600	11600	11600	0
47	20241213	195400	183316720	11600	11600	11600	11600	0
48	20241213	195300	183316720	11600	11600	11600	11600	0
49	20241213	195200	183316720	11600	11600	11600	11600	0
50	20241213	195100	183316720	11600	11600	11600	11600	0
51	20241213	195000	183316720	11600	11600	11600	11600	0
52	20241213	194900	183316720	11600	11600	11600	11600	0
53	20241213	194800	183316720	11600	11600	11600	11600	0
54	20241213	194700	183316720	11600	11600	11600	11600	0
55	20241213	194600	183316720	11600	11600	11600	11600	0
56	20241213	194500	183316720	11600	11600	11600	11600	0
57	20241213	194400	183316720	11600	11600	11600	11600	0
58	20241213	194300	183316720	11600	11600	11600	11600	0
59	20241213	194200	183316720	11600	11600	11600	11600	0
60	20241213	194100	183316720	11600	11600	11600	11600	0
61	20241213	194000	183316720	11600	11600	11600	11600	0
62	20241213	193900	183316720	11600	11600	11600	11600	600
63	20241213	193800	183316720	11600	11600	11600	11600	0
64	20241213	193700	183316720	11600	11600	11600	11600	0
65	20241213	193600	183316720	11600	11600	11600	11600	0
66	20241213	193500	183316720	11600	11600	11600	11600	0
67	20241213	193400	183316720	11600	11600	11600	11600	0
68	20241213	193300	183316720	11600	11600	11600	11600	0
69	20241213	193200	183316720	11600	11600	11600	11600	0
70	20241213	193100	183316720	11600	11600	11600	11600	0
71	20241213	193000	183316720	11600	11600	11600	11600	0
72	20241213	192900	183316720	11600	11600	11600	11600	0
73	20241213	192800	183316720	11600	11600	11600	11600	0
74	20241213	192700	183316720	11600	11600	11600	11600	0
75	20241213	192600	183316720	11600	11600	11600	11600	0
76	20241213	192500	183316720	11600	11600	11600	11600	0
77	20241213	192400	183316720	11600	11600	11600	11600	0
78	20241213	192300	183316720	11600	11600	11600	11600	0
79	20241213	192200	183316720	11600	11600	11600	11600	0
80	20241213	192100	183316720	11600	11600	11600	11600	0
81	20241213	192000	183316720	11600	11600	11600	11600	0
82	20241213	191900	183316720	11600	11600	11600	11600	0
83	20241213	191800	183316720	11600	11600	11600	11600	0
84	20241213	191700	183316720	11600	11600	11600	11600	0
85	20241213	191600	183316720	11600	11600	11600	11600	0
86	20241213	191500	183316720	11600	11600	11600	11600	0
87	20241213	191400	183316720	11600	11600	11600	11600	0
88	20241213	191300	183316720	11600	11600	11600	11600	0
89	20241213	191200	183316720	11600	11600	11600	11600	0
90	20241213	191100	183316720	11600	11600	11600	11600	0
91	20241213	191000	183316720	11600	11600	11600	11600	0
92	20241213	190900	183316720	11600	11600	11600	11600	600
93	20241213	190800	183316720	11600	11600	11600	11600	0
94	20241213	190700	183316720	11600	11600	11600	11600	0
95	20241213	190600	183316720	11600	11600	11600	11600	0
96	20241213	190500	183316720	11600	11600	11600	11600	0
97	20241213	190400	183316720	11600	11600	11600	11600	0
98	20241213	190300	183316720	11600	11600	11600	11600	0
99	20241213	190200	183316720	11600	11600	11600	11600	0
100	20241213	190100	183316720	11600	11600	11600	11600	0
101	20241213	190000	183316720	11600	11600	11600	11600	0
102	20241213	185900	183316720	11600	11600	11600	11600	0
103	20241213	185800	183316720	11600	11600	11600	11600	0
104	20241213	185700	183316720	11600	11600	11600	11600	0
105	20241213	185600	183316720	11600	11600	11600	11600	0
106	20241213	185500	183316720	11600	11600	11600	11600	0
107	20241213	185400	183316720	11600	11600	11600	11600	0
108	20241213	185300	183316720	11600	11600	11600	11600	0
109	20241213	185200	183316720	11600	11600	11600	11600	0
110	20241213	185100	183316720	11600	11600	11600	11600	0
111	20241213	185000	183316720	11600	11600	11600	11600	0
112	20241213	184900	183316720	11600	11600	11600	11600	0
113	20241213	184800	183316720	11600	11600	11600	11600	0
114	20241213	184700	183316720	11600	11600	11600	11600	0
115	20241213	184600	183316720	11600	11600	11600	11600	0
116	20241213	184500	183316720	11600	11600	11600	11600	0
117	20241213	184400	183316720	11600	11600	11600	11600	0
118	20241213	184300	183316720	11600	11600	11600	11600	0
119	20241213	184200	183316720	11600	11600	11600	11600	0
120	20241213	184100	183316720	11600	11600	11600	11600	0
121	20241213	184000	183316720	11600	11600	11600	11600	0
122	20241213	183900	183316720	11600	11600	11600	11600	600
123	20241213	183800	183316720	11600	11600	11600	11600	0
124	20241213	183700	183316720	11600	11600	11600	11600	0
125	20241213	183600	183316720	11600	11600	11600	11600	0
126	20241213	183500	183316720	11600	11600	11600	11600	0
127	20241213	183400	183316720	11600	11600	11600	11600	0
128	20241213	183300	183316720	11600	11600	11600	11600	0
129	20241213	183200	183316720	11600	11600	11600	11600	0
130	20241213	183100	183316720	11600	11600	11600	11600	0
131	20241213	183000	183316720	11600	11600	11600	11600	0
132	20241213	182900	183316720	11600	11600	11600	11600	0
133	20241213	182800	183316720	11600	11600	11600	11600	0
134	20241213	182700	183316720	11600	11600	11600	11600	0
135	20241213	182600	183316720	11600	11600	11600	11600	0
136	20241213	182500	183316720	11600	11600	11600	11600	0
137	20241213	182400	183316720	11600	11600	11600	11600	0
138	20241213	182300	183316720	11600	11600	11600	11600	0
139	20241213	182200	183316720	11600	11600	11600	11600	0
140	20241213	182100	183316720	11600	11600	11600	11600	0
141	20241213	182000	183316720	11600	11600	11600	11600	0
142	20241213	181900	183316720	11600	11600	11600	11600	0
143	20241213	181800	183316720	11600	11600	11600	11600	0
144	20241213	181700	183316720	11600	11600	11600	11600	0
145	20241213	181600	183316720	11600	11600	11600	11600	0
146	20241213	181500	183316720	11600	11600	11600	11600	0
147	20241213	181400	183316720	11600	11600	11600	11600	0
148	20241213	181300	183316720	11600	11600	11600	11600	0
149	20241213	181200	183316720	11600	11600	11600	11600	0
150	20241213	181100	183316720	11600	11600	11600	11600	0
151	20241213	181000	183316720	11600	11600	11600	11600	0
152	20241213	180900	183316720	11600	11600	11600	11600	600
153	20241213	180800	183316720	11600	11600	11600	11600	0
154	20241213	180700	183316720	11600	11600	11600	11600	0
155	20241213	180600	183316720	11600	11600	11600	11600	0
156	20241213	180500	183316720	11600	11600	11600	11600	0
157	20241213	180400	183316720	11600	11600	11600	11600	0
158	20241213	180300	183316720	11600	11600	11600	11600	0
159	20241213	180200	183316720	11600	11600	11600	11600	0
160	20241213	180100	183316720	11600	11600	11600	11600	0
161	20241213	180000	183316720	11600	11600	11600	11600	0
162	20241213	175900	183316720	11600	11600	11600	11600	0
163	20241213	175800	183316720	11600	11600	11600	11600	0
164	20241213	175700	183316720	11600	11600	11600	11600	0
165	20241213	175600	183316720	11600	11600	11600	11600	0
166	20241213	175500	183316720	11600	11600	11600	11600	0
167	20241213	175400	183316720	11600	11600	11600	11600	0
168	20241213	175300	183316720	11600	11600	11600	11600	0
169	20241213	175200	183316720	11600	11600	11600	11600	0
170	20241213	175100	183316720	11600	11600	11600	11600	0
171	20241213	175000	183316720	11600	11600	11600	11600	0
172	20241213	174900	183316720	11600	11600	11600	11600	0
173	20241213	174800	183316720	11600	11600	11600	11600	0
174	20241213	174700	183316720	11600	11600	11600	11600	0
175	20241213	174600	183316720	11600	11600	11600	11600	0
176	20241213	174500	183316720	11600	11600	11600	11600	0
177	20241213	174400	183316720	11600	11600	11600	11600	0
178	20241213	174300	183316720	11600	11600	11600	11600	0
179	20241213	174200	183316720	11600	11600	11600	11600	0
180	20241213	174100	183316720	11600	11600	11600	11600	0
181	20241213	174000	183316720	11600	11600	11600	11600	0
182	20241213	173900	183316720	11600	11600	11600	11600	600
183	20241213	173800	183316720	11600	11600	11600	11600	0
184	20241213	173700	183316720	11600	11600	11600	11600	0
185	20241213	173600	183316720	11600	11600	11600	11600	0
186	20241213	173500	183316720	11600	11600	11600	11600	0
187	20241213	173400	183316720	11600	11600	11600	11600	0
188	20241213	173300	183316720	11600	11600	11600	11600	0
189	20241213	173200	183316720	11600	11600	11600	11600	0
190	20241213	173100	183316720	11600	11600	11600	11600	0
191	20241213	173000	183316720	11600	11600	11600	11600	0
192	20241213	172900	183316720	11600	11600	11600	11600	0
193	20241213	172800	183316720	11600	11600	11600	11600	0
194	20241213	172700	183316720	11600	11600	11600	11600	0
195	20241213	172600	183316720	11600	11600	11600	11600	0
196	20241213	172500	183316720	11600	11600	11600	11600	0
197	20241213	172400	183316720	11600	11600	11600	11600	0
198	20241213	172300	183316720	11600	11600	11600	11600	0
199	20241213	172200	183316720	11600	11600	11600	11600	0
200	20241213	172100	183316720	11600	11600	11600	11600	0
201	20241213	172000	183316720	11600	11600	11600	11600	0
202	20241213	171900	183316720	11600	11600	11600	11600	0
203	20241213	171800	183316720	11600	11600	11600	11600	0
204	20241213	171700	183316720	11600	11600	11600	11600	0
205	20241213	171600	183316720	11600	11600	11600	11600	0
206	20241213	171500	183316720	11600	11600	11600	11600	0
207	20241213	171400	183316720	11600	11600	11600	11600	0
208	20241213	171300	183316720	11600	11600	11600	11600	0
209	20241213	171200	183316720	11600	11600	11600	11600	0
210	20241213	171100	183316720	11600	11600	11600	11600	0
211	20241213	171000	183316720	11600	11600	11600	11600	0
212	20241213	170900	183316720	11600	11600	11600	11600	600
213	20241213	170800	183316720	11600	11600	11600	11600	0
214	20241213	170700	183316720	11600	11600	11600	11600	0
215	20241213	170600	183316720	11600	11600	11600	11600	0
216	20241213	170500	183316720	11600	11600	11600	11600	0
217	20241213	170400	183316720	11600	11600	11600	11600	0
218	20241213	170300	183316720	11600	11600	11600	11600	0
219	20241213	170200	183316720	11600	11600	11600	11600	0
220	20241213	170100	183316720	11600	11600	11600	11600	0
221	20241213	170000	183316720	11600	11600	11600	11600	0
222	20241213	165900	183316720	11600	11600	11600	11600	0
223	20241213	165800	183316720	11600	11600	11600	11600	0
224	20241213	165700	183316720	11600	11600	11600	11600	0
225	20241213	165600	183316720	11600	11600	11600	11600	0
226	20241213	165500	183316720	11600	11600	11600	11600	0
227	20241213	165400	183316720	11600	11600	11600	11600	0
228	20241213	165300	183316720	11600	11600	11600	11600	0
229	20241213	165200	183316720	11600	11600	11600	11600	0
230	20241213	165100	183316720	11600	11600	11600	11600	0
231	20241213	165000	183316720	11600	11600	11600	11600	0
232	20241213	164900	183316720	11600	11600	11600	11600	0
233	20241213	164800	183316720	11600	11600	11600	11600	0
234	20241213	164700	183316720	11600	11600	11600	11600	0
235	20241213	164600	183316720	11600	11600	11600	11600	0
236	20241213	164500	183316720	11600	11600	11600	11600	0
237	20241213	164400	183316720	11600	11600	11600	11600	0
238	20241213	164300	183316720	11600	11600	11600	11600	0
239	20241213	164200	183316720	11600	11600	11600	11600	0
240	20241213	164100	183316720	11600	11600	11600	11600	0
241	20241213	164000	183316720	11600	11600	11600	11600	0
242	20241213	163900	183316720	11600	11600	11600	11600	600
243	20241213	163800	183316720	11600	11600	11600	11600	0
244	20241213	163700	183316720	11600	11600	11600	11600	0
245	20241213	163600	183316720	11600	11600	11600	11600	0
246	20241213	163500	183316720	11600	11600	11600	11600	0
247	20241213	163400	183316720	11600	11600	11600	11600	0
248	20241213	163300	183316720	11600	11600	11600	11600	0
249	20241213	163200	183316720	11600	11600	11600	11600	0
250	20241213	163100	183316720	11600	11600	11600	11600	0
251	20241213	163000	183316720	11600	11600	11600	11600	0
252	20241213	162900	183316720	11600	11600	11600	11600	0
253	20241213	162800	183316720	11600	11600	11600	11600	0
254	20241213	162700	183316720	11600	11600	11600	11600	0
255	20241213	162600	183316720	11600	11600	11600	11600	0
256	20241213	162500	183316720	11600	11600	11600	11600	0
257	20241213	162400	183316720	11600	11600	11600	11600	0
258	20241213	162300	183316720	11600	11600	11600	11600	0
259	20241213	162200	183316720	11600	11600	11600	11600	0
260	20241213	162100	183316720	11600	11600	11600	11600	0
261	20241213	162000	183316720	11600	11600	11600	11600	0
262	20241213	161900	183316720	11600	11600	11600	11600	0
263	20241213	161800	183316720	11600	11600	11600	11600	0
264	20241213	161700	183316720	11600	11600	11600	11600	0
265	20241213	161600	183316720	11600	11600	11600	11600	0
266	20241213	161500	183316720	11600	11600	11600	11600	0
267	20241213	161400	183316720	11600	11600	11600	11600	0
268	20241213	161300	183316720	11600	11600	11600	11600	0
269	20241213	161200	183316720	11600	11600	11600	11600	0
270	20241213	161100	183316720	11600	11600	11600	11600	0
271	20241213	161000	183316720	11600	11600	11600	11600	0
272	20241213	160900	183316720	11600	11600	11600	11600	600
273	20241213	160800	183316720	11600	11600	11600	11600	0
274	20241213	160700	183316720	11600	11600	11600	11600	0
275	20241213	160600	183316720	11600	11600	11600	11600	0
276	20241213	160500	183316720	11600	11600	11600	11600	0
277	20241213	160400	183316720	11600	11600	11600	11600	0
278	20241213	160300	183316720	11600	11600	11600	11600	0
279	20241213	160200	183316720	11600	11600	11600	11600	0
280	20241213	160100	183316720	11600	11600	11600	11600	0
281	20241213	160000	183316720	11600	11600	11600	11600	0
282	20241213	155900	183316720	11600	11600	11600	11600	0
283	20241213	155800	183316720	11600	11600	11600	11600	0
284	20241213	155700	183316720	11600	11600	11600	11600	0
285	20241213	155600	183316720	11600	11600	11600	11600	0
286	20241213	155500	183316720	11600	11600	11600	11600	0
287	20241213	155400	183316720	11600	11600	11600	11600	0
288	20241213	155300	183316720	11600	11600	11600	11600	0
289	20241213	155200	183316720	11600	11600	11600	11600	0
290	20241213	155100	183316720	11600	11600	11600	11600	0
291	20241213	155000	183316720	11600	11600	11600	11600	0
292	20241213	154900	183316720	11600	11600	11600	11600	0
293	20241213	154800	183316720	11600	11600	11600	11600	0
294	20241213	154700	183316720	11600	11600	11600	11600	0
295	20241213	154600	183316720	11600	11600	11600	11600	0
296	20241213	154500	183316720	11600	11600	11600	11600	0
297	20241213	154400	183316720	11600	11600	11600	11600	0
298	20241213	154300	183316720	11600	11600	11600	11600	0
299	20241213	154200	183316720	11600	11600	11600	11600	0
300	20241213	154100	183316720	11600	11600	11600	11600	0
301	20241213	154000	183316720	11600	11600	11600	11600	0
302	20241213	153900	183316720	11600	11600	11600	11600	600
303	20241213	153800	183316720	11600	11600	11600	11600	0
304	20241213	153700	183316720	11600	11600	11600	11600	0
305	20241213	153600	183316720	11600	11600	11600	11600	0
306	20241213	153500	183316720	11600	11600	11600	11600	0
307	20241213	153400	183316720	11600	11600	11600	11600	0
308	20241213	153300	183316720	11600	11600	11600	11600	0
309	20241213	153200	183316720	11600	11600	11600	11600	0
310	20241213	153100	183316720	11600	11600	11600	11600	0
311	20241213	153000	183316720	11600	11600	11600	11600	600
312	20241213	152900	176356720	11580	11580	11580	11580	0
313	20241213	152800	176356720	11580	11580	11580	11580	0
314	20241213	152700	176356720	11580	11580	11580	11580	0
315	20241213	152600	176356720	11580	11580	11580	11580	0
316	20241213	152500	176356720	11580	11580	11580	11580	0
317	20241213	152400	176356720	11580	11580	11580	11580	0
318	20241213	152300	176356720	11580	11580	11580	11580	0
319	20241213	152200	176356720	11580	11580	11580	11580	0
320	20241213	152100	176356720	11580	11580	11580	11580	0
321	20241213	152000	176356720	11580	11580	11580	11580	0
322	20241213	151900	176356720	11580	11580	11580	11580	0
323	20241213	151800	176356720	11580	11580	11580	11580	0
324	20241213	151700	176356720	11580	11540	11580	11540	722
325	20241213	151600	168003670	11520	11520	11520	11520	1
326	20241213	151500	167992150	11520	11520	11520	11520	7
327	20241213	151400	167911510	11510	11510	11510	11510	0
328	20241213	151300	167911510	11510	11510	11510	11510	0
329	20241213	151200	167911510	11510	11510	11510	11510	0
330	20241213	151100	167911510	11510	11510	11510	11510	0
331	20241213	151000	167911510	11510	11510	11510	11510	1
332	20241213	150900	167900000	11540	11540	11540	11540	0
333	20241213	150800	167900000	11540	11540	11540	11540	0
334	20241213	150700	167900000	11540	11540	11540	11540	0
335	20241213	150600	167900000	11540	11540	11540	11540	1
336	20241213	150500	167888460	11540	11540	11540	11540	1
337	20241213	150400	167876920	11540	11540	11540	11540	0
338	20241213	150300	167876920	11540	11540	11540	11540	0
339	20241213	150200	167876920	11540	11540	11540	11540	0
340	20241213	150100	167876920	11540	11540	11540	11540	8
341	20241213	150000	167784600	11510	11510	11510	11510	0
342	20241213	145900	167784600	11510	11510	11510	11510	0
343	20241213	145800	167784600	11510	11510	11510	11510	0
344	20241213	145700	167784600	11510	11510	11510	11510	73
345	20241213	145600	166944370	11510	11510	11510	11510	0
346	20241213	145500	166944370	11510	11510	11510	11510	0
347	20241213	145400	166944370	11510	11510	11510	11510	0
348	20241213	145300	166944370	11510	11510	11510	11510	0
349	20241213	145200	166944370	11510	11510	11510	11510	0
350	20241213	145100	166944370	11510	11510	11510	11510	0
351	20241213	145000	166944370	11510	11510	11510	11510	83
352	20241213	144900	165989040	11520	11520	11520	11520	101
353	20241213	144800	164825520	11530	11530	11530	11530	0
354	20241213	144700	164825520	11530	11550	11550	11530	1843
355	20241213	144600	143563870	11550	11550	11550	11550	0
356	20241213	144500	143563870	11550	11540	11550	11540	157
357	20241213	144400	141751200	11550	11550	11550	11550	3
358	20241213	144300	141716550	11550	11550	11550	11550	0
359	20241213	144200	141716550	11550	11550	11550	11550	6
360	20241213	144100	141647250	11560	11560	11560	11560	0
361	20241213	144000	141647250	11560	11540	11560	11540	60
362	20241213	143900	140954490	11530	11530	11530	11530	0
363	20241213	143800	140954490	11530	11530	11530	11530	0
364	20241213	143700	140954490	11530	11530	11530	11530	0
365	20241213	143600	140954490	11530	11530	11530	11530	0
366	20241213	143500	140954490	11530	11530	11530	11530	0
367	20241213	143400	140954490	11530	11530	11530	11530	0
368	20241213	143300	140954490	11530	11530	11530	11530	21
369	20241213	143200	140712360	11540	11540	11540	11540	0
370	20241213	143100	140712360	11540	11540	11540	11540	100
371	20241213	143000	139558360	11530	11530	11530	11530	0
372	20241213	142900	139558360	11530	11540	11540	11530	26
373	20241213	142800	139258560	11530	11530	11530	11530	0
374	20241213	142700	139258560	11530	11530	11530	11530	0
375	20241213	142600	139258560	11530	11530	11530	11530	0
376	20241213	142500	139258560	11530	11530	11530	11530	6
377	20241213	142400	139189380	11530	11530	11530	11530	0
378	20241213	142300	139189380	11530	11530	11530	11530	133
379	20241213	142200	137655890	11520	11520	11520	11520	0
380	20241213	142100	137655890	11520	11520	11520	11520	7
381	20241213	142000	137575250	11530	11530	11530	11530	53
382	20241213	141900	136964160	11530	11520	11530	11520	179
383	20241213	141800	134901890	11520	11520	11520	11520	0
384	20241213	141700	134901890	11520	11510	11520	11510	76
385	20241213	141600	134026440	11510	11510	11510	11510	0
386	20241213	141500	134026440	11510	11510	11510	11510	33
387	20241213	141400	133646610	11510	11510	11510	11510	0
388	20241213	141300	133646610	11510	11510	11510	11510	7
389	20241213	141200	133566040	11510	11510	11510	11510	1
390	20241213	141100	133554530	11510	11510	11510	11510	0
391	20241213	141000	133554530	11510	11510	11510	11510	0
392	20241213	140900	133554530	11510	11510	11510	11510	6
393	20241213	140800	133485470	11510	11510	11510	11510	0
394	20241213	140700	133485470	11510	11510	11510	11510	112
395	20241213	140600	132196350	11510	11510	11510	11510	0
396	20241213	140500	132196350	11510	11510	11510	11510	7
397	20241213	140400	132115780	11520	11520	11520	11520	0
398	20241213	140300	132115780	11520	11520	11520	11520	0
399	20241213	140200	132115780	11520	11520	11520	11520	0
400	20241213	140100	132115780	11520	11520	11520	11520	0
401	20241213	140000	132115780	11520	11520	11520	11520	0
402	20241213	135900	132115780	11520	11520	11520	11520	22
403	20241213	135800	131862340	11510	11510	11510	11510	7
404	20241213	135700	131781770	11520	11520	11520	11520	45
405	20241213	135600	131263370	11520	11520	11520	11520	155
406	20241213	135500	129477770	11520	11520	11520	11520	0
407	20241213	135400	129477770	11520	11520	11520	11520	0
408	20241213	135300	129477770	11520	11520	11520	11520	0
409	20241213	135200	129477770	11520	11520	11520	11520	0
410	20241213	135100	129477770	11520	11520	11520	11520	59
411	20241213	135000	128798090	11510	11510	11510	11510	7
412	20241213	134900	128717520	11510	11510	11510	11510	74
413	20241213	134800	127865780	11510	11510	11510	11510	194
414	20241213	134700	125632840	11510	11510	11510	11510	19
415	20241213	134600	125414150	11510	11510	11510	11510	0
416	20241213	134500	125414150	11510	11510	11510	11510	63
417	20241213	134400	124689020	11510	11510	11510	11510	100
418	20241213	134300	123538020	11500	11500	11500	11500	0
419	20241213	134200	123538020	11500	11500	11500	11500	7
420	20241213	134100	123457520	11500	11500	11500	11500	0
421	20241213	134000	123457520	11500	11500	11500	11500	0
422	20241213	133900	123457520	11500	11500	11500	11500	0
423	20241213	133800	123457520	11500	11500	11500	11500	0
424	20241213	133700	123457520	11500	11500	11500	11500	0
425	20241213	133600	123457520	11500	11510	11510	11500	200
426	20241213	133500	121157290	11510	11510	11510	11510	72
427	20241213	133400	120328570	11510	11510	11510	11510	7
428	20241213	133300	120248000	11510	11510	11510	11510	12
429	20241213	133200	120109880	11500	11500	11500	11500	0
430	20241213	133100	120109880	11500	11500	11500	11500	0
431	20241213	133000	120109880	11500	11500	11500	11500	0
432	20241213	132900	120109880	11500	11500	11500	11500	0
433	20241213	132800	120109880	11500	11500	11500	11500	78
434	20241213	132700	119212880	11500	11500	11500	11500	0
435	20241213	132600	119212880	11500	11500	11500	11500	0
436	20241213	132500	119212880	11500	11500	11500	11500	1626
437	20241213	132400	100513880	11510	11530	11530	11510	954
438	20241213	132300	89526460	11530	11530	11530	11530	0
439	20241213	132200	89526460	11530	11530	11530	11530	7
440	20241213	132100	89445750	11540	11540	11540	11540	0
441	20241213	132000	89445750	11540	11540	11540	11540	0
442	20241213	131900	89445750	11540	11540	11540	11540	0
443	20241213	131800	89445750	11540	11540	11540	11540	1
444	20241213	131700	89434210	11540	11540	11540	11540	0
445	20241213	131600	89434210	11540	11540	11540	11540	0
446	20241213	131500	89434210	11540	11540	11540	11540	12
447	20241213	131400	89295730	11550	11550	11550	11550	0
448	20241213	131300	89295730	11550	11550	11550	11550	0
449	20241213	131200	89295730	11550	11550	11550	11550	330
450	20241213	131100	85484230	11550	11550	11550	11550	41
451	20241213	131000	85010680	11550	11550	11550	11550	7
452	20241213	130900	84929830	11560	11560	11560	11560	0
453	20241213	130800	84929830	11560	11560	11560	11560	0
454	20241213	130700	84929830	11560	11560	11560	11560	0
455	20241213	130600	84929830	11560	11560	11560	11560	37
456	20241213	130500	84502110	11560	11560	11560	11560	0
457	20241213	130400	84502110	11560	11560	11560	11560	0
458	20241213	130300	84502110	11560	11560	11560	11560	2
459	20241213	130200	84478990	11550	11550	11550	11550	1
460	20241213	130100	84467440	11570	11570	11570	11570	0
461	20241213	130000	84467440	11570	11570	11570	11570	1
462	20241213	125900	84455870	11560	11560	11560	11560	18
463	20241213	125800	84247790	11570	11570	11570	11570	10
464	20241213	125700	84132090	11570	11570	11570	11570	0
465	20241213	125600	84132090	11570	11570	11570	11570	0
466	20241213	125500	84132090	11570	11570	11570	11570	93
467	20241213	125400	83056080	11550	11550	11550	11550	0
468	20241213	125300	83056080	11550	11550	11550	11550	0
469	20241213	125200	83056080	11550	11580	11580	11550	2
470	20241213	125100	83032950	11550	11580	11580	11550	71
471	20241213	125000	82210800	11580	11580	11580	11580	1
472	20241213	124900	82199220	11590	11590	11590	11590	107
473	20241213	124800	80959090	11600	11600	11600	11600	1
474	20241213	124700	80947490	11590	11590	11590	11590	6
475	20241213	124600	80877950	11600	11600	11600	11600	0
476	20241213	124500	80877950	11600	11600	11600	11600	1
477	20241213	124400	80866350	11600	11600	11600	11600	0
478	20241213	124300	80866350	11600	11590	11600	11590	10
479	20241213	124200	80750440	11600	11600	11600	11600	1
480	20241213	124100	80738840	11590	11590	11590	11590	0
481	20241213	124000	80738840	11590	11590	11590	11590	0
482	20241213	123900	80738840	11590	11590	11590	11590	7
483	20241213	123800	80657710	11600	11600	11600	11600	0
484	20241213	123700	80657710	11600	11600	11600	11600	1
485	20241213	123600	80646110	11590	11590	11590	11590	0
486	20241213	123500	80646110	11590	11590	11590	11590	7
487	20241213	123400	80564980	11600	11600	11600	11600	1
488	20241213	123300	80553380	11590	11590	11590	11590	0
489	20241213	123200	80553380	11590	11600	11600	11590	13
490	20241213	123100	80402700	11590	11600	11600	11590	7
491	20241213	123000	80321560	11600	11600	11600	11600	0
492	20241213	122900	80321560	11600	11600	11600	11600	1
493	20241213	122800	80309960	11590	11580	11590	11580	297
494	20241213	122700	76869730	11570	11570	11570	11570	18
495	20241213	122600	76661470	11580	11580	11580	11580	0
496	20241213	122500	76661470	11580	11580	11580	11580	1
497	20241213	122400	76649890	11580	11570	11580	11570	83
498	20241213	122300	75689400	11570	11580	11580	11570	27
499	20241213	122200	75376910	11580	11580	11580	11580	1
500	20241213	122100	75365330	11580	11580	11580	11580	1
501	20241213	122000	75353750	11580	11580	11580	11580	8
502	20241213	121900	75261110	11580	11590	11590	11580	114
503	20241213	121800	73939920	11590	11590	11590	11590	1
504	20241213	121700	73928330	11590	11590	11590	11590	287
505	20241213	121600	70602000	11580	11560	11580	11560	989
506	20241213	121500	59157900	11550	11560	11560	11550	29
507	20241213	121400	58822940	11560	11560	11560	11560	0
508	20241213	121300	58822940	11560	11560	11560	11560	0
509	20241213	121200	58822940	11560	11560	11560	11560	1
510	20241213	121100	58811380	11570	11570	11570	11570	0
511	20241213	121000	58811380	11570	11570	11570	11570	0
512	20241213	120900	58811380	11570	11570	11570	11570	1
513	20241213	120800	58799810	11560	11540	11560	11540	195
514	20241213	120700	56546480	11550	11550	11550	11550	0
515	20241213	120600	56546480	11550	11550	11550	11550	1
516	20241213	120500	56534930	11560	11560	11560	11560	0
517	20241213	120400	56534930	11560	11560	11560	11560	0
518	20241213	120300	56534930	11560	11560	11560	11560	0
519	20241213	120200	56534930	11560	11560	11560	11560	110
520	20241213	120100	55263330	11560	11560	11560	11560	1
521	20241213	120000	55251770	11570	11570	11570	11570	0
522	20241213	115900	55251770	11570	11570	11570	11570	0
523	20241213	115800	55251770	11570	11570	11570	11570	1
524	20241213	115700	55240200	11570	11570	11570	11570	0
525	20241213	115600	55240200	11570	11550	11570	11550	329
526	20241213	115500	51436530	11550	11530	11550	11530	238
527	20241213	115400	48687650	11550	11550	11550	11550	0
528	20241213	115300	48687650	11550	11540	11550	11540	129
529	20241213	115200	47198760	11540	11550	11550	11540	2
530	20241213	115100	47175670	11550	11550	11550	11550	49
531	20241213	115000	46609720	11560	11560	11560	11560	0
532	20241213	114900	46609720	11560	11560	11560	11560	1
533	20241213	114800	46598160	11560	11550	11560	11550	8
534	20241213	114700	46505750	11560	11560	11560	11560	0
535	20241213	114600	46505750	11560	11560	11560	11560	105
536	20241213	114500	45291950	11570	11570	11570	11570	1
537	20241213	114400	45280380	11560	11560	11560	11560	8
538	20241213	114300	45187900	11560	11560	11560	11560	1
539	20241213	114200	45176340	11570	11570	11570	11570	1
540	20241213	114100	45164770	11560	11560	11560	11560	1
541	20241213	114000	45153210	11560	11560	11560	11560	7
542	20241213	113900	45072290	11570	11570	11570	11570	2
543	20241213	113800	45049150	11560	11560	11560	11560	27
544	20241213	113700	44737030	11560	11560	11560	11560	1
545	20241213	113600	44725470	11560	11570	11570	11560	8
546	20241213	113500	44632980	11560	11560	11560	11560	1
547	20241213	113400	44621420	11570	11570	11570	11570	1
548	20241213	113300	44609850	11560	11570	11570	11560	22
549	20241213	113200	44355320	11560	11570	11570	11560	98
550	20241213	113100	43222430	11560	11560	11560	11560	1
551	20241213	113000	43210870	11570	11570	11570	11570	0
552	20241213	112900	43210870	11570	11560	11570	11560	102
553	20241213	112800	42030740	11560	11560	11560	11560	8
554	20241213	112700	41938260	11560	11560	11560	11560	0
555	20241213	112600	41938260	11560	11560	11560	11560	1
556	20241213	112500	41926700	11560	11560	11560	11560	37
557	20241213	112400	41498980	11520	11520	11520	11520	1
558	20241213	112300	41487460	11520	11540	11570	11520	251
559	20241213	112200	38589740	11540	11540	11540	11540	1
560	20241213	112100	38578200	11520	11520	11520	11520	1
561	20241213	112000	38566680	11520	11520	11520	11520	1
562	20241213	111900	38555160	11540	11540	11540	11540	0
563	20241213	111800	38555160	11540	11530	11540	11520	202
564	20241213	111700	36228020	11540	11530	11540	11530	82
565	20241213	111600	35282160	11540	11540	11540	11540	1
566	20241213	111500	35270620	11540	11540	11540	11540	1
567	20241213	111400	35259080	11550	11550	11550	11550	0
568	20241213	111300	35259080	11550	11550	11550	11550	0
569	20241213	111200	35259080	11550	11550	11550	11550	1
570	20241213	111100	35247530	11550	11550	11550	11550	18
571	20241213	111000	35039630	11550	11550	11550	11550	50
572	20241213	110900	34462130	11550	11550	11550	11550	1
573	20241213	110800	34450580	11520	11520	11520	11520	0
574	20241213	110700	34450580	11520	11520	11520	11520	100
575	20241213	110600	33298580	11560	11560	11560	11560	1
576	20241213	110500	33287020	11570	11570	11570	11570	0
577	20241213	110400	33287020	11570	11570	11570	11570	0
578	20241213	110300	33287020	11570	11570	11570	11570	1
579	20241213	110200	33275450	11580	11580	11580	11580	0
580	20241213	110100	33275450	11580	11580	11580	11580	0
581	20241213	110000	33275450	11580	11580	11580	11580	0
582	20241213	105900	33275450	11580	11580	11580	11580	1
583	20241213	105800	33263870	11590	11590	11590	11590	0
584	20241213	105700	33263870	11590	11590	11590	11590	0
585	20241213	105600	33263870	11590	11590	11590	11590	1
586	20241213	105500	33252280	11590	11590	11590	11590	0
587	20241213	105400	33252280	11590	11590	11590	11590	0
588	20241213	105300	33252280	11590	11590	11590	11590	1
589	20241213	105200	33240690	11610	11610	11610	11610	0
590	20241213	105100	33240690	11610	11610	11610	11610	0
591	20241213	105000	33240690	11610	11610	11610	11610	0
592	20241213	104900	33240690	11610	11610	11610	11610	0
593	20241213	104800	33240690	11610	11580	11610	11580	651
594	20241213	104700	25692170	11580	11520	11580	11520	200
595	20241213	104600	23382270	11510	11510	11510	11510	0
596	20241213	104500	23382270	11510	11520	11530	11510	65
597	20241213	104400	22633910	11520	11520	11520	11520	0
598	20241213	104300	22633910	11520	11520	11520	11520	0
599	20241213	104200	22633910	11520	11530	11530	11520	90
600	20241213	104100	21596710	11530	11530	11530	11530	7
601	20241213	104000	21516000	11540	11540	11540	11540	0
602	20241213	103900	21516000	11540	11540	11540	11540	1
603	20241213	103800	21504460	11530	11530	11530	11530	50
604	20241213	103700	20927960	11530	11530	11530	11530	6
605	20241213	103600	20858780	11540	11550	11550	11540	2
606	20241213	103500	20835690	11540	11540	11540	11540	0
607	20241213	103400	20835690	11540	11540	11540	11540	63
608	20241213	103300	20108670	11540	11560	11560	11540	82
609	20241213	103200	19162360	11560	11560	11560	11560	0
610	20241213	103100	19162360	11560	11560	11560	11560	0
611	20241213	103000	19162360	11560	11560	11560	11560	0
612	20241213	102900	19162360	11560	11560	11560	11560	2
613	20241213	102800	19139240	11570	11570	11570	11570	0
614	20241213	102700	19139240	11570	11570	11570	11570	1
615	20241213	102600	19127670	11570	11570	11570	11570	1
616	20241213	102500	19116100	11580	11580	11580	11580	0
617	20241213	102400	19116100	11580	11580	11580	11580	0
618	20241213	102300	19116100	11580	11580	11580	11580	1
619	20241213	102200	19104520	11540	11540	11540	11540	6
620	20241213	102100	19035280	11580	11580	11580	11580	0
621	20241213	102000	19035280	11580	11580	11580	11580	4
622	20241213	101900	18988960	11580	11580	11580	11580	0
623	20241213	101800	18988960	11580	11580	11580	11580	0
624	20241213	101700	18988960	11580	11580	11580	11580	1
625	20241213	101600	18977380	11580	11580	11580	11580	40
626	20241213	101500	18514180	11590	11590	11590	11590	0
627	20241213	101400	18514180	11590	11590	11590	11590	0
628	20241213	101300	18514180	11590	11590	11590	11590	20
629	20241213	101200	18282380	11590	11590	11590	11590	1
630	20241213	101100	18270790	11590	11590	11590	11590	0
631	20241213	101000	18270790	11590	11590	11590	11590	0
632	20241213	100900	18270790	11590	11590	11590	11590	1
633	20241213	100800	18259200	11590	11590	11590	11590	0
634	20241213	100700	18259200	11590	11590	11590	11590	0
635	20241213	100600	18259200	11590	11590	11590	11590	1
636	20241213	100500	18247610	11590	11590	11590	11590	24
637	20241213	100400	17969450	11540	11540	11540	11540	0
638	20241213	100300	17969450	11540	11600	11600	11540	263
639	20241213	100200	14934370	11600	11600	11600	11600	0
640	20241213	100100	14934370	11600	11600	11600	11600	0
641	20241213	100000	14934370	11600	11600	11600	11600	1
642	20241213	095900	14922770	11600	11600	11600	11600	1
643	20241213	095800	14911170	11550	11550	11550	11550	0
644	20241213	095700	14911170	11550	11600	11600	11550	250
645	20241213	095600	12022620	11600	11600	11600	11600	21
646	20241213	095500	11779020	11600	11600	11600	11600	0
647	20241213	095400	11779020	11600	11600	11600	11600	0
648	20241213	095300	11779020	11600	11600	11600	11600	1
649	20241213	095200	11767420	11600	11600	11600	11600	0
650	20241213	095100	11767420	11600	11600	11600	11600	0
651	20241213	095000	11767420	11600	11600	11600	11600	51
652	20241213	094900	11175820	11600	11600	11600	11600	25
653	20241213	094800	10885820	11550	11550	11550	11550	12
654	20241213	094700	10747220	11600	11600	11600	11600	1
655	20241213	094600	10735620	11600	11600	11600	11600	0
656	20241213	094500	10735620	11600	11600	11600	11600	0
657	20241213	094400	10735620	11600	11600	11600	11600	1
658	20241213	094300	10724020	11600	11600	11600	11600	0
659	20241213	094200	10724020	11600	11600	11600	11600	25
660	20241213	094100	10434020	11600	11600	11600	11600	0
661	20241213	094000	10434020	11600	11600	11600	11600	62
662	20241213	093900	9714820	11600	11600	11600	11600	101
663	20241213	093800	8543220	11610	11610	11610	11610	0
664	20241213	093700	8543220	11610	11610	11610	11610	0
665	20241213	093600	8543220	11610	11610	11610	11610	1
666	20241213	093500	8531610	11600	11600	11600	11600	50
667	20241213	093400	7951610	11600	11600	11600	11600	0
668	20241213	093300	7951610	11600	11610	11610	11600	2
669	20241213	093200	7928400	11610	11610	11610	11610	6
670	20241213	093100	7858740	11610	11610	11610	11610	0
671	20241213	093000	7858740	11610	11610	11610	11610	51
672	20241213	092900	7266630	11610	11600	11610	11600	201
673	20241213	092800	4933410	11600	11600	11600	11600	1
674	20241213	092700	4921810	11600	11600	11600	11600	70
675	20241213	092600	4109810	11600	11600	11600	11600	102
676	20241213	092500	2926610	11510	11510	11510	11510	110
677	20241213	092400	1660510	11610	11610	11610	11610	0
678	20241213	092300	1660510	11610	11610	11610	11610	2
679	20241213	092200	1637290	11610	11610	11610	11610	0
680	20241213	092100	1637290	11610	11610	11610	11610	0
681	20241213	092000	1637290	11610	11610	11610	11610	2
682	20241213	091900	1614070	11610	11610	11610	11610	0
683	20241213	091800	1614070	11610	11610	11610	11610	68
684	20241213	091700	824590	11610	11610	11610	11610	0
685	20241213	091600	824590	11610	11610	11610	11610	1
686	20241213	091500	812980	11610	11610	11610	11610	0
687	20241213	091400	812980	11610	11610	11610	11610	0
688	20241213	091300	812980	11610	11610	11610	11610	1
689	20241213	091200	801370	11610	11610	11610	11610	11
690	20241213	091100	673660	11610	11610	11610	11610	1
691	20241213	091000	662050	11610	11610	11610	11610	0
692	20241213	090900	662050	11610	11610	11610	11610	0
693	20241213	090800	662050	11610	11610	11610	11610	1
694	20241213	090700	650440	11610	11610	11610	11610	20
695	20241213	090600	418240	11610	11610	11610	11610	1
696	20241213	090500	406630	11610	11610	11610	11610	10
697	20241213	090400	290530	11610	11610	11610	11610	0
698	20241213	090300	290530	11610	11610	11610	11610	11
699	20241213	090200	162820	11630	11630	11630	11630	0
700	20241213	090100	162820	11630	11630	11630	11630	0
701	20241213	090000	162820	11630	11630	11630	11630	14