KissMeData/038110/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192200	312693625	2430	2430	2430	2430	2720
3	20241213	192100	312693625	2430	2430	2430	2430	0
4	20241213	192000	312693625	2430	2430	2430	2430	0
5	20241213	191900	312693625	2430	2430	2430	2430	0
6	20241213	191800	312693625	2430	2430	2430	2430	0
7	20241213	191700	312693625	2430	2430	2430	2430	0
8	20241213	191600	312693625	2430	2430	2430	2430	0
9	20241213	191500	312693625	2430	2430	2430	2430	0
10	20241213	191400	312693625	2430	2430	2430	2430	0
11	20241213	191300	312693625	2430	2430	2430	2430	0
12	20241213	191200	312693625	2430	2430	2430	2430	0
13	20241213	191100	312693625	2430	2430	2430	2430	0
14	20241213	191000	312693625	2430	2430	2430	2430	0
15	20241213	190900	312693625	2430	2430	2430	2430	0
16	20241213	190800	312693625	2430	2430	2430	2430	0
17	20241213	190700	312693625	2430	2430	2430	2430	0
18	20241213	190600	312693625	2430	2430	2430	2430	0
19	20241213	190500	312693625	2430	2430	2430	2430	0
20	20241213	190400	312693625	2430	2430	2430	2430	0
21	20241213	190300	312693625	2430	2430	2430	2430	0
22	20241213	190200	312693625	2430	2430	2430	2430	0
23	20241213	190100	312693625	2430	2430	2430	2430	0
24	20241213	190000	312693625	2430	2430	2430	2430	0
25	20241213	185900	312693625	2430	2430	2430	2430	0
26	20241213	185800	312693625	2430	2430	2430	2430	0
27	20241213	185700	312693625	2430	2430	2430	2430	0
28	20241213	185600	312693625	2430	2430	2430	2430	0
29	20241213	185500	312693625	2430	2430	2430	2430	0
30	20241213	185400	312693625	2430	2430	2430	2430	0
31	20241213	185300	312693625	2430	2430	2430	2430	0
32	20241213	185200	312693625	2430	2430	2430	2430	2720
33	20241213	185100	312693625	2430	2430	2430	2430	0
34	20241213	185000	312693625	2430	2430	2430	2430	0
35	20241213	184900	312693625	2430	2430	2430	2430	0
36	20241213	184800	312693625	2430	2430	2430	2430	0
37	20241213	184700	312693625	2430	2430	2430	2430	0
38	20241213	184600	312693625	2430	2430	2430	2430	0
39	20241213	184500	312693625	2430	2430	2430	2430	0
40	20241213	184400	312693625	2430	2430	2430	2430	0
41	20241213	184300	312693625	2430	2430	2430	2430	0
42	20241213	184200	312693625	2430	2430	2430	2430	0
43	20241213	184100	312693625	2430	2430	2430	2430	0
44	20241213	184000	312693625	2430	2430	2430	2430	0
45	20241213	183900	312693625	2430	2430	2430	2430	0
46	20241213	183800	312693625	2430	2430	2430	2430	0
47	20241213	183700	312693625	2430	2430	2430	2430	0
48	20241213	183600	312693625	2430	2430	2430	2430	0
49	20241213	183500	312693625	2430	2430	2430	2430	0
50	20241213	183400	312693625	2430	2430	2430	2430	0
51	20241213	183300	312693625	2430	2430	2430	2430	0
52	20241213	183200	312693625	2430	2430	2430	2430	0
53	20241213	183100	312693625	2430	2430	2430	2430	0
54	20241213	183000	312693625	2430	2430	2430	2430	0
55	20241213	182900	312693625	2430	2430	2430	2430	0
56	20241213	182800	312693625	2430	2430	2430	2430	0
57	20241213	182700	312693625	2430	2430	2430	2430	0
58	20241213	182600	312693625	2430	2430	2430	2430	0
59	20241213	182500	312693625	2430	2430	2430	2430	0
60	20241213	182400	312693625	2430	2430	2430	2430	0
61	20241213	182300	312693625	2430	2430	2430	2430	0
62	20241213	182200	312693625	2430	2430	2430	2430	2720
63	20241213	182100	312693625	2430	2430	2430	2430	0
64	20241213	182000	312693625	2430	2430	2430	2430	0
65	20241213	181900	312693625	2430	2430	2430	2430	0
66	20241213	181800	312693625	2430	2430	2430	2430	0
67	20241213	181700	312693625	2430	2430	2430	2430	0
68	20241213	181600	312693625	2430	2430	2430	2430	0
69	20241213	181500	312693625	2430	2430	2430	2430	0
70	20241213	181400	312693625	2430	2430	2430	2430	0
71	20241213	181300	312693625	2430	2430	2430	2430	0
72	20241213	181200	312693625	2430	2430	2430	2430	0
73	20241213	181100	312693625	2430	2430	2430	2430	0
74	20241213	181000	312693625	2430	2430	2430	2430	0
75	20241213	180900	312693625	2430	2430	2430	2430	0
76	20241213	180800	312693625	2430	2430	2430	2430	0
77	20241213	180700	312693625	2430	2430	2430	2430	0
78	20241213	180600	312693625	2430	2430	2430	2430	0
79	20241213	180500	312693625	2430	2430	2430	2430	0
80	20241213	180400	312693625	2430	2430	2430	2430	0
81	20241213	180300	312693625	2430	2430	2430	2430	0
82	20241213	180200	312693625	2430	2430	2430	2430	0
83	20241213	180100	312693625	2430	2430	2430	2430	0
84	20241213	180000	312693625	2430	2430	2430	2430	0
85	20241213	175900	312693625	2430	2430	2430	2430	0
86	20241213	175800	312693625	2430	2430	2430	2430	0
87	20241213	175700	312693625	2430	2430	2430	2430	0
88	20241213	175600	312693625	2430	2430	2430	2430	0
89	20241213	175500	312693625	2430	2430	2430	2430	0
90	20241213	175400	312693625	2430	2430	2430	2430	0
91	20241213	175300	312693625	2430	2430	2430	2430	0
92	20241213	175200	312693625	2430	2430	2430	2430	2720
93	20241213	175100	312693625	2430	2430	2430	2430	0
94	20241213	175000	312693625	2430	2430	2430	2430	0
95	20241213	174900	312693625	2430	2430	2430	2430	0
96	20241213	174800	312693625	2430	2430	2430	2430	0
97	20241213	174700	312693625	2430	2430	2430	2430	0
98	20241213	174600	312693625	2430	2430	2430	2430	0
99	20241213	174500	312693625	2430	2430	2430	2430	0
100	20241213	174400	312693625	2430	2430	2430	2430	0
101	20241213	174300	312693625	2430	2430	2430	2430	0
102	20241213	174200	312693625	2430	2430	2430	2430	0
103	20241213	174100	312693625	2430	2430	2430	2430	0
104	20241213	174000	312693625	2430	2430	2430	2430	0
105	20241213	173900	312693625	2430	2430	2430	2430	0
106	20241213	173800	312693625	2430	2430	2430	2430	0
107	20241213	173700	312693625	2430	2430	2430	2430	0
108	20241213	173600	312693625	2430	2430	2430	2430	0
109	20241213	173500	312693625	2430	2430	2430	2430	0
110	20241213	173400	312693625	2430	2430	2430	2430	0
111	20241213	173300	312693625	2430	2430	2430	2430	0
112	20241213	173200	312693625	2430	2430	2430	2430	0
113	20241213	173100	312693625	2430	2430	2430	2430	0
114	20241213	173000	312693625	2430	2430	2430	2430	0
115	20241213	172900	312693625	2430	2430	2430	2430	0
116	20241213	172800	312693625	2430	2430	2430	2430	0
117	20241213	172700	312693625	2430	2430	2430	2430	0
118	20241213	172600	312693625	2430	2430	2430	2430	0
119	20241213	172500	312693625	2430	2430	2430	2430	0
120	20241213	172400	312693625	2430	2430	2430	2430	0
121	20241213	172300	312693625	2430	2430	2430	2430	0
122	20241213	172200	312693625	2430	2430	2430	2430	2720
123	20241213	172100	312693625	2430	2430	2430	2430	0
124	20241213	172000	312693625	2430	2430	2430	2430	0
125	20241213	171900	312693625	2430	2430	2430	2430	0
126	20241213	171800	312693625	2430	2430	2430	2430	0
127	20241213	171700	312693625	2430	2430	2430	2430	0
128	20241213	171600	312693625	2430	2430	2430	2430	0
129	20241213	171500	312693625	2430	2430	2430	2430	0
130	20241213	171400	312693625	2430	2430	2430	2430	0
131	20241213	171300	312693625	2430	2430	2430	2430	0
132	20241213	171200	312693625	2430	2430	2430	2430	0
133	20241213	171100	312693625	2430	2430	2430	2430	0
134	20241213	171000	312693625	2430	2430	2430	2430	0
135	20241213	170900	312693625	2430	2430	2430	2430	0
136	20241213	170800	312693625	2430	2430	2430	2430	0
137	20241213	170700	312693625	2430	2430	2430	2430	0
138	20241213	170600	312693625	2430	2430	2430	2430	0
139	20241213	170500	312693625	2430	2430	2430	2430	0
140	20241213	170400	312693625	2430	2430	2430	2430	0
141	20241213	170300	312693625	2430	2430	2430	2430	0
142	20241213	170200	312693625	2430	2430	2430	2430	0
143	20241213	170100	312693625	2430	2430	2430	2430	0
144	20241213	170000	312693625	2430	2430	2430	2430	0
145	20241213	165900	312693625	2430	2430	2430	2430	0
146	20241213	165800	312693625	2430	2430	2430	2430	0
147	20241213	165700	312693625	2430	2430	2430	2430	0
148	20241213	165600	312693625	2430	2430	2430	2430	0
149	20241213	165500	312693625	2430	2430	2430	2430	0
150	20241213	165400	312693625	2430	2430	2430	2430	0
151	20241213	165300	312693625	2430	2430	2430	2430	0
152	20241213	165200	312693625	2430	2430	2430	2430	2720
153	20241213	165100	312693625	2430	2430	2430	2430	0
154	20241213	165000	312693625	2430	2430	2430	2430	0
155	20241213	164900	312693625	2430	2430	2430	2430	0
156	20241213	164800	312693625	2430	2430	2430	2430	0
157	20241213	164700	312693625	2430	2430	2430	2430	0
158	20241213	164600	312693625	2430	2430	2430	2430	0
159	20241213	164500	312693625	2430	2430	2430	2430	0
160	20241213	164400	312693625	2430	2430	2430	2430	0
161	20241213	164300	312693625	2430	2430	2430	2430	0
162	20241213	164200	312693625	2430	2430	2430	2430	0
163	20241213	164100	312693625	2430	2430	2430	2430	0
164	20241213	164000	312693625	2430	2430	2430	2430	0
165	20241213	163900	312693625	2430	2430	2430	2430	0
166	20241213	163800	312693625	2430	2430	2430	2430	0
167	20241213	163700	312693625	2430	2430	2430	2430	0
168	20241213	163600	312693625	2430	2430	2430	2430	0
169	20241213	163500	312693625	2430	2430	2430	2430	0
170	20241213	163400	312693625	2430	2430	2430	2430	0
171	20241213	163300	312693625	2430	2430	2430	2430	0
172	20241213	163200	312693625	2430	2430	2430	2430	0
173	20241213	163100	312693625	2430	2430	2430	2430	0
174	20241213	163000	312693625	2430	2430	2430	2430	0
175	20241213	162900	312693625	2430	2430	2430	2430	0
176	20241213	162800	312693625	2430	2430	2430	2430	0
177	20241213	162700	312693625	2430	2430	2430	2430	0
178	20241213	162600	312693625	2430	2430	2430	2430	0
179	20241213	162500	312693625	2430	2430	2430	2430	0
180	20241213	162400	312693625	2430	2430	2430	2430	0
181	20241213	162300	312693625	2430	2430	2430	2430	0
182	20241213	162200	312693625	2430	2430	2430	2430	2720
183	20241213	162100	312693625	2430	2430	2430	2430	0
184	20241213	162000	312693625	2430	2430	2430	2430	0
185	20241213	161900	312693625	2430	2430	2430	2430	0
186	20241213	161800	312693625	2430	2430	2430	2430	0
187	20241213	161700	312693625	2430	2430	2430	2430	0
188	20241213	161600	312693625	2430	2430	2430	2430	0
189	20241213	161500	312693625	2430	2430	2430	2430	0
190	20241213	161400	312693625	2430	2430	2430	2430	0
191	20241213	161300	312693625	2430	2430	2430	2430	0
192	20241213	161200	312693625	2430	2430	2430	2430	0
193	20241213	161100	312693625	2430	2430	2430	2430	0
194	20241213	161000	312693625	2430	2430	2430	2430	0
195	20241213	160900	312693625	2430	2430	2430	2430	0
196	20241213	160800	312693625	2430	2430	2430	2430	0
197	20241213	160700	312693625	2430	2430	2430	2430	0
198	20241213	160600	312693625	2430	2430	2430	2430	0
199	20241213	160500	312693625	2430	2430	2430	2430	0
200	20241213	160400	312693625	2430	2430	2430	2430	0
201	20241213	160300	312693625	2430	2430	2430	2430	0
202	20241213	160200	312693625	2430	2430	2430	2430	0
203	20241213	160100	312693625	2430	2430	2430	2430	0
204	20241213	160000	312693625	2430	2430	2430	2430	0
205	20241213	155900	312693625	2430	2430	2430	2430	0
206	20241213	155800	312693625	2430	2430	2430	2430	0
207	20241213	155700	312693625	2430	2430	2430	2430	0
208	20241213	155600	312693625	2430	2430	2430	2430	0
209	20241213	155500	312693625	2430	2430	2430	2430	0
210	20241213	155400	312693625	2430	2430	2430	2430	0
211	20241213	155300	312693625	2430	2430	2430	2430	0
212	20241213	155200	312693625	2430	2430	2430	2430	2720
213	20241213	155100	312693625	2430	2430	2430	2430	0
214	20241213	155000	312693625	2430	2430	2430	2430	0
215	20241213	154900	312693625	2430	2430	2430	2430	0
216	20241213	154800	312693625	2430	2430	2430	2430	0
217	20241213	154700	312693625	2430	2430	2430	2430	0
218	20241213	154600	312693625	2430	2430	2430	2430	0
219	20241213	154500	312693625	2430	2430	2430	2430	0
220	20241213	154400	312693625	2430	2430	2430	2430	0
221	20241213	154300	312693625	2430	2430	2430	2430	0
222	20241213	154200	312693625	2430	2430	2430	2430	0
223	20241213	154100	312693625	2430	2430	2430	2430	0
224	20241213	154000	312693625	2430	2430	2430	2430	0
225	20241213	153900	312693625	2430	2430	2430	2430	0
226	20241213	153800	312693625	2430	2430	2430	2430	0
227	20241213	153700	312693625	2430	2430	2430	2430	0
228	20241213	153600	312693625	2430	2430	2430	2430	0
229	20241213	153500	312693625	2430	2430	2430	2430	0
230	20241213	153400	312693625	2430	2430	2430	2430	0
231	20241213	153300	312693625	2430	2430	2430	2430	0
232	20241213	153200	312693625	2430	2430	2430	2430	0
233	20241213	153100	312693625	2430	2430	2430	2430	0
234	20241213	153000	312693625	2430	2430	2430	2430	2720
235	20241213	152900	306084025	2435	2435	2435	2435	0
236	20241213	152800	306084025	2435	2435	2435	2435	0
237	20241213	152700	306084025	2435	2435	2435	2435	0
238	20241213	152600	306084025	2435	2435	2435	2435	0
239	20241213	152500	306084025	2435	2435	2435	2435	0
240	20241213	152400	306084025	2435	2435	2435	2435	0
241	20241213	152300	306084025	2435	2435	2435	2435	0
242	20241213	152200	306084025	2435	2435	2435	2435	0
243	20241213	152100	306084025	2435	2435	2435	2435	0
244	20241213	152000	306084025	2435	2435	2435	2435	0
245	20241213	151900	306084025	2435	2435	2435	2430	413
246	20241213	151800	305078375	2430	2435	2435	2430	34
247	20241213	151700	304995710	2430	2435	2435	2430	493
248	20241213	151600	303797610	2435	2435	2435	2435	28
249	20241213	151500	303729430	2435	2435	2435	2435	28
250	20241213	151400	303661250	2435	2435	2435	2435	67
251	20241213	151300	303498105	2435	2435	2435	2430	28
252	20241213	151200	303429950	2435	2435	2435	2435	62
253	20241213	151100	303278980	2435	2435	2435	2435	25
254	20241213	151000	303218105	2435	2435	2435	2430	111
255	20241213	150900	302948235	2435	2435	2435	2435	122
256	20241213	150800	302651165	2435	2435	2435	2435	154
257	20241213	150700	302276175	2435	2435	2435	2435	92
258	20241213	150600	302052155	2435	2435	2435	2435	58
259	20241213	150500	301910925	2435	2435	2435	2435	32
260	20241213	150400	301833005	2435	2435	2435	2435	23
261	20241213	150300	301777000	2435	2430	2435	2430	310
262	20241213	150200	301023605	2430	2430	2430	2430	4
263	20241213	150100	301013885	2435	2430	2435	2430	301
264	20241213	150000	300282450	2435	2430	2435	2430	1001
265	20241213	145900	297850015	2425	2430	2435	2425	3559
266	20241213	145800	289199630	2430	2430	2430	2430	0
267	20241213	145700	289199630	2430	2425	2430	2425	1185
268	20241213	145600	286326000	2420	2420	2420	2420	0
269	20241213	145500	286326000	2420	2420	2420	2420	0
270	20241213	145400	286326000	2420	2420	2420	2420	1
271	20241213	145300	286323580	2420	2420	2420	2420	0
272	20241213	145200	286323580	2420	2420	2420	2420	557
273	20241213	145100	284975640	2420	2420	2420	2420	662
274	20241213	145000	283373600	2420	2420	2420	2420	670
275	20241213	144900	281752200	2420	2420	2420	2420	0
276	20241213	144800	281752200	2420	2420	2420	2420	0
277	20241213	144700	281752200	2420	2420	2420	2420	990
278	20241213	144600	279356400	2420	2420	2420	2420	0
279	20241213	144500	279356400	2420	2420	2420	2420	1129
280	20241213	144400	276624220	2420	2420	2420	2420	7
281	20241213	144300	276607280	2420	2420	2425	2420	1217
282	20241213	144200	273659040	2420	2420	2420	2420	933
283	20241213	144100	271401180	2425	2425	2425	2425	5
284	20241213	144000	271389055	2425	2425	2425	2425	1
285	20241213	143900	271386630	2420	2420	2425	2420	25
286	20241213	143800	271326030	2425	2425	2425	2425	373
287	20241213	143700	270421505	2430	2430	2430	2430	0
288	20241213	143600	270421505	2430	2430	2430	2430	1
289	20241213	143500	270419075	2425	2425	2430	2425	504
290	20241213	143400	269196870	2430	2430	2430	2430	3
291	20241213	143300	269189580	2430	2430	2430	2430	0
292	20241213	143200	269189580	2430	2430	2430	2430	1
293	20241213	143100	269187150	2425	2425	2430	2425	542
294	20241213	143000	267872795	2425	2425	2425	2425	31
295	20241213	142900	267797620	2430	2430	2430	2430	2
296	20241213	142800	267792760	2430	2430	2430	2430	138
297	20241213	142700	267457420	2430	2430	2430	2430	1
298	20241213	142600	267454990	2425	2425	2425	2425	649
299	20241213	142500	265881165	2425	2425	2425	2425	1
300	20241213	142400	265878740	2420	2420	2420	2420	0
301	20241213	142300	265878740	2420	2420	2420	2420	1998
302	20241213	142200	261043580	2430	2430	2430	2430	0
303	20241213	142100	261043580	2430	2430	2430	2430	0
304	20241213	142000	261043580	2430	2420	2430	2420	211
305	20241213	141900	260532850	2420	2420	2420	2420	0
306	20241213	141800	260532850	2420	2420	2420	2420	601
307	20241213	141700	259078430	2425	2425	2425	2425	41
308	20241213	141600	258979005	2425	2430	2430	2425	337
309	20241213	141500	258161775	2425	2425	2425	2425	336
310	20241213	141400	257346975	2430	2430	2430	2430	0
311	20241213	141300	257346975	2430	2430	2430	2430	0
312	20241213	141200	257346975	2430	2430	2430	2430	0
313	20241213	141100	257346975	2430	2430	2430	2430	0
314	20241213	141000	257346975	2430	2430	2430	2430	0
315	20241213	140900	257346975	2430	2420	2430	2420	47
316	20241213	140800	257233225	2430	2430	2430	2430	25
317	20241213	140700	257172475	2430	2430	2430	2430	25
318	20241213	140600	257111725	2430	2430	2430	2430	0
319	20241213	140500	257111725	2430	2430	2430	2430	0
320	20241213	140400	257111725	2430	2430	2430	2430	0
321	20241213	140300	257111725	2430	2430	2430	2430	102
322	20241213	140200	256863865	2425	2425	2425	2425	133
323	20241213	140100	256541340	2420	2420	2420	2420	306
324	20241213	140000	255800820	2420	2420	2420	2420	0
325	20241213	135900	255800820	2420	2420	2420	2420	0
326	20241213	135800	255800820	2420	2415	2420	2415	3
327	20241213	135700	255793570	2420	2420	2420	2420	0
328	20241213	135600	255793570	2420	2420	2420	2420	0
329	20241213	135500	255793570	2420	2420	2420	2420	0
330	20241213	135400	255793570	2420	2420	2420	2420	0
331	20241213	135300	255793570	2420	2420	2420	2420	0
332	20241213	135200	255793570	2420	2420	2420	2420	0
333	20241213	135100	255793570	2420	2420	2420	2420	1
334	20241213	135000	255791150	2420	2420	2420	2420	0
335	20241213	134900	255791150	2420	2420	2420	2420	216
336	20241213	134800	255268430	2420	2420	2420	2420	1
337	20241213	134700	255266010	2420	2420	2420	2420	13
338	20241213	134600	255234550	2420	2420	2420	2420	0
339	20241213	134500	255234550	2420	2415	2420	2415	2
340	20241213	134400	255229715	2415	2415	2415	2415	318
341	20241213	134300	254461745	2415	2415	2415	2415	0
342	20241213	134200	254461745	2415	2415	2415	2415	12
343	20241213	134100	254432765	2415	2415	2415	2415	30
344	20241213	134000	254360315	2420	2420	2420	2420	10
345	20241213	133900	254336115	2420	2420	2420	2420	110
346	20241213	133800	254069915	2420	2420	2420	2420	10
347	20241213	133700	254045715	2420	2420	2420	2420	25
348	20241213	133600	253985215	2420	2415	2420	2415	28
349	20241213	133500	253917465	2420	2420	2420	2420	0
350	20241213	133400	253917465	2420	2420	2420	2420	0
351	20241213	133300	253917465	2420	2415	2420	2415	56
352	20241213	133200	253782010	2415	2420	2420	2415	53
353	20241213	133100	253654010	2420	2415	2420	2415	127
354	20241213	133000	253347295	2420	2420	2420	2420	10
355	20241213	132900	253323095	2420	2420	2420	2420	1
356	20241213	132800	253320675	2420	2420	2420	2420	103
357	20241213	132700	253071415	2420	2420	2420	2420	101
358	20241213	132600	252826995	2430	2430	2430	2430	0
359	20241213	132500	252826995	2430	2430	2430	2430	0
360	20241213	132400	252826995	2430	2430	2430	2430	0
361	20241213	132300	252826995	2430	2425	2430	2425	55
362	20241213	132200	252693355	2430	2430	2430	2430	0
363	20241213	132100	252693355	2430	2430	2430	2430	0
364	20241213	132000	252693355	2430	2430	2430	2430	0
365	20241213	131900	252693355	2430	2430	2430	2430	0
366	20241213	131800	252693355	2430	2425	2430	2415	1250
367	20241213	131700	249662110	2430	2420	2430	2420	753
368	20241213	131600	247836095	2425	2425	2425	2425	0
369	20241213	131500	247836095	2425	2425	2425	2425	1
370	20241213	131400	247833670	2415	2415	2415	2415	170
371	20241213	131300	247423120	2415	2410	2415	2410	2
372	20241213	131200	247418295	2415	2415	2415	2415	0
373	20241213	131100	247418295	2415	2415	2415	2415	0
374	20241213	131000	247418295	2415	2415	2415	2415	0
375	20241213	130900	247418295	2415	2415	2415	2415	0
376	20241213	130800	247418295	2415	2415	2415	2415	3
377	20241213	130700	247411050	2415	2415	2415	2415	0
378	20241213	130600	247411050	2415	2415	2415	2415	97
379	20241213	130500	247176795	2415	2415	2415	2415	0
380	20241213	130400	247176795	2415	2415	2415	2415	0
381	20241213	130300	247176795	2415	2415	2415	2415	0
382	20241213	130200	247176795	2415	2415	2415	2415	0
383	20241213	130100	247176795	2415	2415	2415	2415	882
384	20241213	130000	245046765	2415	2415	2415	2415	0
385	20241213	125900	245046765	2415	2415	2415	2415	0
386	20241213	125800	245046765	2415	2415	2415	2415	0
387	20241213	125700	245046765	2415	2400	2415	2400	2
388	20241213	125600	245041950	2400	2400	2400	2400	1
389	20241213	125500	245039550	2415	2415	2415	2415	10
390	20241213	125400	245015400	2420	2420	2420	2420	1
391	20241213	125300	245012980	2425	2425	2425	2425	0
392	20241213	125200	245012980	2425	2410	2425	2405	954
393	20241213	125100	242716450	2400	2425	2440	2400	3337
394	20241213	125000	234595600	2420	2420	2420	2420	1300
395	20241213	124900	231449600	2420	2420	2420	2420	0
396	20241213	124800	231449600	2420	2420	2420	2420	1
397	20241213	124700	231447180	2405	2410	2410	2405	6353
398	20241213	124600	216166490	2420	2420	2420	2420	3
399	20241213	124500	216159230	2410	2410	2410	2410	500
400	20241213	124400	214954230	2420	2420	2420	2420	76
401	20241213	124300	214770310	2420	2410	2420	2410	53
402	20241213	124200	214642070	2420	2420	2420	2420	25
403	20241213	124100	214581570	2420	2420	2420	2420	0
404	20241213	124000	214581570	2420	2420	2420	2420	0
405	20241213	123900	214581570	2420	2410	2420	2410	825
406	20241213	123800	212591180	2420	2420	2420	2420	0
407	20241213	123700	212591180	2420	2420	2420	2420	0
408	20241213	123600	212591180	2420	2420	2420	2420	0
409	20241213	123500	212591180	2420	2420	2420	2420	0
410	20241213	123400	212591180	2420	2420	2420	2420	0
411	20241213	123300	212591180	2420	2420	2420	2420	1
412	20241213	123200	212588760	2405	2405	2405	2405	100
413	20241213	123100	212348260	2425	2425	2425	2425	0
414	20241213	123000	212348260	2425	2420	2425	2420	253
415	20241213	122900	211734740	2425	2425	2425	2425	0
416	20241213	122800	211734740	2425	2425	2425	2425	0
417	20241213	122700	211734740	2425	2410	2425	2410	1001
418	20241213	122600	209322315	2410	2415	2425	2410	5005
419	20241213	122500	197250190	2425	2425	2425	2425	6
420	20241213	122400	197235640	2425	2425	2425	2425	0
421	20241213	122300	197235640	2425	2425	2425	2425	0
422	20241213	122200	197235640	2425	2420	2425	2420	9
423	20241213	122100	197213835	2425	2415	2425	2415	2
424	20241213	122000	197208995	2415	2415	2415	2415	0
425	20241213	121900	197208995	2415	2415	2415	2415	3
426	20241213	121800	197201750	2425	2425	2425	2425	52
427	20241213	121700	197075650	2425	2425	2425	2415	120
428	20241213	121600	196785820	2415	2420	2420	2415	207
429	20241213	121500	196284915	2425	2425	2425	2425	15
430	20241213	121400	196248540	2425	2425	2425	2425	1
431	20241213	121300	196246115	2425	2425	2425	2425	110
432	20241213	121200	195979365	2425	2420	2425	2415	22
433	20241213	121100	195926030	2425	2420	2425	2415	4
434	20241213	121000	195916350	2425	2425	2425	2425	0
435	20241213	120900	195916350	2425	2415	2425	2415	2
436	20241213	120800	195911510	2415	2415	2415	2415	3280
437	20241213	120700	187990310	2425	2420	2425	2415	2358
438	20241213	120600	182284250	2420	2420	2420	2420	0
439	20241213	120500	182284250	2420	2420	2420	2420	5
440	20241213	120400	182272150	2420	2420	2420	2420	0
441	20241213	120300	182272150	2420	2420	2420	2420	0
442	20241213	120200	182272150	2420	2420	2420	2420	0
443	20241213	120100	182272150	2420	2420	2420	2420	0
444	20241213	120000	182272150	2420	2410	2420	2410	2
445	20241213	115900	182267320	2410	2410	2410	2410	60
446	20241213	115800	182122720	2420	2420	2420	2420	42
447	20241213	115700	182021080	2425	2425	2425	2425	300
448	20241213	115600	181293580	2425	2410	2425	2410	2
449	20241213	115500	181288745	2420	2420	2420	2420	0
450	20241213	115400	181288745	2420	2415	2420	2415	2205
451	20241213	115300	175962545	2415	2410	2415	2405	3
452	20241213	115200	175955315	2415	2415	2415	2415	0
453	20241213	115100	175955315	2415	2410	2415	2405	22
454	20241213	115000	175902335	2410	2410	2410	2410	52
455	20241213	114900	175777015	2410	2405	2410	2405	13815
456	20241213	114800	142549345	2405	2405	2405	2405	0
457	20241213	114700	142549345	2405	2405	2405	2405	157
458	20241213	114600	142171760	2405	2405	2405	2405	0
459	20241213	114500	142171760	2405	2405	2405	2405	0
460	20241213	114400	142171760	2405	2405	2405	2405	40
461	20241213	114300	142075560	2400	2400	2400	2400	10
462	20241213	114200	142051560	2405	2405	2405	2405	20
463	20241213	114100	142003460	2405	2405	2405	2405	0
464	20241213	114000	142003460	2405	2405	2405	2405	14
465	20241213	113900	141969790	2405	2400	2405	2400	2
466	20241213	113800	141964985	2400	2400	2400	2400	3
467	20241213	113700	141957785	2405	2405	2405	2405	0
468	20241213	113600	141957785	2405	2405	2405	2405	0
469	20241213	113500	141957785	2405	2400	2405	2400	3
470	20241213	113400	141950575	2400	2400	2405	2400	5637
471	20241213	113300	128421770	2405	2405	2405	2405	100
472	20241213	113200	128181270	2405	2405	2405	2405	0
473	20241213	113100	128181270	2405	2400	2405	2400	2338
474	20241213	113000	122570065	2405	2405	2405	2405	2074
475	20241213	112900	117582095	2410	2410	2410	2410	1
476	20241213	112800	117579685	2405	2405	2405	2405	1
477	20241213	112700	117577280	2405	2405	2405	2405	0
478	20241213	112600	117577280	2405	2405	2405	2405	0
479	20241213	112500	117577280	2405	2405	2405	2405	465
480	20241213	112400	116458955	2405	2405	2405	2405	1000
481	20241213	112300	114053955	2405	2405	2405	2405	0
482	20241213	112200	114053955	2405	2405	2405	2405	5
483	20241213	112100	114041930	2405	2405	2405	2405	0
484	20241213	112000	114041930	2405	2405	2405	2405	50
485	20241213	111900	113921680	2410	2410	2410	2410	0
486	20241213	111800	113921680	2410	2410	2410	2410	100
487	20241213	111700	113680680	2405	2405	2405	2405	0
488	20241213	111600	113680680	2405	2405	2405	2405	0
489	20241213	111500	113680680	2405	2405	2405	2405	50
490	20241213	111400	113560430	2410	2410	2410	2410	50
491	20241213	111300	113439930	2410	2410	2410	2410	100
492	20241213	111200	113198930	2410	2410	2410	2410	0
493	20241213	111100	113198930	2410	2410	2410	2410	2
494	20241213	111000	113194110	2410	2410	2410	2410	200
495	20241213	110900	112712110	2410	2410	2410	2410	18
496	20241213	110800	112668730	2410	2410	2410	2410	0
497	20241213	110700	112668730	2410	2410	2410	2410	1129
498	20241213	110600	109947840	2410	2410	2410	2410	0
499	20241213	110500	109947840	2410	2410	2410	2410	50
500	20241213	110400	109827340	2410	2400	2410	2400	2
501	20241213	110300	109822530	2400	2405	2405	2400	334
502	20241213	110200	109020010	2405	2405	2405	2405	17
503	20241213	110100	108979125	2405	2405	2405	2405	0
504	20241213	110000	108979125	2405	2405	2405	2405	1022
505	20241213	105900	106521215	2405	2400	2405	2400	2
506	20241213	105800	106516410	2400	2400	2400	2400	2090
507	20241213	105700	101500410	2400	2400	2400	2400	500
508	20241213	105600	100300410	2400	2400	2400	2400	500
509	20241213	105500	99100410	2400	2395	2400	2395	28
510	20241213	105400	99033345	2400	2400	2400	2400	0
511	20241213	105300	99033345	2400	2400	2400	2400	0
512	20241213	105200	99033345	2400	2400	2400	2400	2
513	20241213	105100	99028545	2400	2400	2400	2400	0
514	20241213	105000	99028545	2400	2405	2405	2400	177
515	20241213	104900	98603705	2405	2405	2405	2405	0
516	20241213	104800	98603705	2405	2400	2405	2400	2
517	20241213	104700	98598900	2400	2400	2400	2400	0
518	20241213	104600	98598900	2400	2400	2400	2400	41
519	20241213	104500	98500500	2405	2395	2405	2395	43
520	20241213	104400	98397095	2400	2400	2400	2400	40
521	20241213	104300	98301095	2400	2400	2400	2400	50
522	20241213	104200	98181095	2395	2395	2395	2395	0
523	20241213	104100	98181095	2395	2395	2395	2395	0
524	20241213	104000	98181095	2395	2395	2395	2395	0
525	20241213	103900	98181095	2395	2395	2395	2395	0
526	20241213	103800	98181095	2395	2395	2395	2395	0
527	20241213	103700	98181095	2395	2395	2395	2395	40
528	20241213	103600	98085295	2395	2395	2395	2395	2876
529	20241213	103500	91197275	2390	2390	2390	2390	1772
530	20241213	103400	86962195	2390	2385	2390	2380	508
531	20241213	103300	85750615	2390	2390	2390	2390	0
532	20241213	103200	85750615	2390	2390	2390	2390	5
533	20241213	103100	85738665	2390	2390	2390	2390	1
534	20241213	103000	85736275	2390	2390	2390	2390	0
535	20241213	102900	85736275	2390	2390	2390	2390	0
536	20241213	102800	85736275	2390	2390	2390	2390	0
537	20241213	102700	85736275	2390	2390	2390	2385	517
538	20241213	102600	84500725	2390	2390	2390	2390	63
539	20241213	102500	84350155	2390	2390	2390	2390	100
540	20241213	102400	84111155	2390	2390	2390	2390	0
541	20241213	102300	84111155	2390	2390	2390	2390	1
542	20241213	102200	84108765	2385	2385	2390	2385	1046
543	20241213	102100	81614050	2385	2385	2385	2385	601
544	20241213	102000	80180665	2390	2380	2390	2380	1409
545	20241213	101900	76820350	2385	2385	2385	2385	0
546	20241213	101800	76820350	2385	2385	2385	2385	73
547	20241213	101700	76646245	2385	2385	2385	2385	50
548	20241213	101600	76526995	2390	2380	2390	2380	1504
549	20241213	101500	72947455	2380	2385	2395	2380	6309
550	20241213	101400	57904640	2395	2395	2395	2395	0
551	20241213	101300	57904640	2395	2395	2395	2390	1012
552	20241213	101200	55485900	2395	2395	2395	2395	0
553	20241213	101100	55485900	2395	2395	2395	2395	0
554	20241213	101000	55485900	2395	2395	2395	2395	0
555	20241213	100900	55485900	2395	2395	2395	2395	111
556	20241213	100800	55220055	2400	2400	2400	2400	0
557	20241213	100700	55220055	2400	2400	2400	2400	0
558	20241213	100600	55220055	2400	2400	2400	2400	599
559	20241213	100500	53782455	2400	2400	2400	2400	5
560	20241213	100400	53770455	2400	2395	2400	2395	1095
561	20241213	100300	51147760	2400	2400	2400	2400	1
562	20241213	100200	51145360	2400	2400	2400	2400	1
563	20241213	100100	51142960	2400	2400	2400	2400	0
564	20241213	100000	51142960	2400	2400	2400	2395	332
565	20241213	095900	50346165	2405	2405	2405	2405	0
566	20241213	095800	50346165	2405	2405	2405	2405	0
567	20241213	095700	50346165	2405	2400	2405	2400	64
568	20241213	095600	50192560	2405	2405	2405	2400	58
569	20241213	095500	50053305	2405	2400	2405	2400	112
570	20241213	095400	49784450	2405	2405	2405	2400	161
571	20241213	095300	49397545	2405	2400	2405	2395	395
572	20241213	095200	48451185	2400	2400	2400	2400	1540
573	20241213	095100	44755185	2400	2400	2400	2400	0
574	20241213	095000	44755185	2400	2400	2400	2400	8
575	20241213	094900	44735985	2400	2400	2400	2400	30
576	20241213	094800	44663985	2400	2400	2400	2400	17
577	20241213	094700	44623185	2400	2400	2400	2400	0
578	20241213	094600	44623185	2400	2385	2400	2385	2
579	20241213	094500	44618400	2385	2400	2400	2385	210
580	20241213	094400	44117400	2400	2400	2400	2385	29
581	20241213	094300	44047965	2400	2400	2400	2400	81
582	20241213	094200	43853565	2400	2390	2400	2390	2
583	20241213	094100	43848775	2385	2390	2390	2385	5000
584	20241213	094000	31922215	2400	2400	2400	2400	0
585	20241213	093900	31922215	2400	2400	2400	2400	10
586	20241213	093800	31898215	2400	2390	2400	2390	191
587	20241213	093700	31441715	2390	2400	2400	2390	55
588	20241213	093600	31309855	2400	2400	2400	2400	0
589	20241213	093500	31309855	2400	2400	2400	2400	0
590	20241213	093400	31309855	2400	2400	2400	2400	2
591	20241213	093300	31305055	2400	2400	2405	2400	8
592	20241213	093200	31285850	2405	2405	2405	2405	16
593	20241213	093100	31247370	2405	2405	2405	2405	81
594	20241213	093000	31052565	2405	2405	2405	2405	21
595	20241213	092900	31002060	2405	2405	2405	2405	0
596	20241213	092800	31002060	2405	2405	2405	2405	1
597	20241213	092700	30999655	2390	2395	2395	2390	399
598	20241213	092600	30045465	2400	2400	2400	2400	1999
599	20241213	092500	25247865	2400	2400	2400	2400	3
600	20241213	092400	25240665	2400	2400	2400	2400	8
601	20241213	092300	25221465	2395	2395	2395	2395	0
602	20241213	092200	25221465	2395	2395	2395	2395	0
603	20241213	092100	25221465	2395	2395	2395	2395	34
604	20241213	092000	25140035	2400	2400	2400	2400	1026
605	20241213	091900	22677635	2400	2400	2400	2400	3
606	20241213	091800	22670435	2395	2395	2395	2395	4918
607	20241213	091700	10891825	2395	2395	2400	2395	186
608	20241213	091600	10445975	2400	2400	2400	2400	450
609	20241213	091500	9365975	2400	2400	2400	2400	0
610	20241213	091400	9365975	2400	2410	2410	2400	221
611	20241213	091300	8833375	2410	2410	2410	2410	0
612	20241213	091200	8833375	2410	2410	2410	2410	0
613	20241213	091100	8833375	2410	2410	2410	2410	0
614	20241213	091000	8833375	2410	2410	2410	2410	2
615	20241213	090900	8828555	2410	2410	2410	2410	0
616	20241213	090800	8828555	2410	2410	2410	2410	0
617	20241213	090700	8828555	2410	2400	2410	2400	43
618	20241213	090600	8725345	2410	2400	2410	2400	15
619	20241213	090500	8689300	2400	2400	2400	2400	0
620	20241213	090400	8689300	2400	2400	2400	2400	10
621	20241213	090300	8665300	2400	2375	2400	2375	2191
622	20241213	090200	3417625	2375	2375	2375	2375	0
623	20241213	090100	3417625	2375	2375	2375	2375	0
624	20241213	090000	3417625	2375	2375	2375	2375	1439