KissMeData/017510/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190400	554559870	4495	4495	4495	4495	2958
3	20241213	190300	554559870	4495	4495	4495	4495	0
4	20241213	190200	554559870	4495	4495	4495	4495	0
5	20241213	190100	554559870	4495	4495	4495	4495	0
6	20241213	190000	554559870	4495	4495	4495	4495	0
7	20241213	185900	554559870	4495	4495	4495	4495	0
8	20241213	185800	554559870	4495	4495	4495	4495	0
9	20241213	185700	554559870	4495	4495	4495	4495	0
10	20241213	185600	554559870	4495	4495	4495	4495	0
11	20241213	185500	554559870	4495	4495	4495	4495	0
12	20241213	185400	554559870	4495	4495	4495	4495	0
13	20241213	185300	554559870	4495	4495	4495	4495	0
14	20241213	185200	554559870	4495	4495	4495	4495	0
15	20241213	185100	554559870	4495	4495	4495	4495	0
16	20241213	185000	554559870	4495	4495	4495	4495	0
17	20241213	184900	554559870	4495	4495	4495	4495	0
18	20241213	184800	554559870	4495	4495	4495	4495	0
19	20241213	184700	554559870	4495	4495	4495	4495	0
20	20241213	184600	554559870	4495	4495	4495	4495	0
21	20241213	184500	554559870	4495	4495	4495	4495	0
22	20241213	184400	554559870	4495	4495	4495	4495	0
23	20241213	184300	554559870	4495	4495	4495	4495	0
24	20241213	184200	554559870	4495	4495	4495	4495	0
25	20241213	184100	554559870	4495	4495	4495	4495	0
26	20241213	184000	554559870	4495	4495	4495	4495	0
27	20241213	183900	554559870	4495	4495	4495	4495	0
28	20241213	183800	554559870	4495	4495	4495	4495	0
29	20241213	183700	554559870	4495	4495	4495	4495	0
30	20241213	183600	554559870	4495	4495	4495	4495	0
31	20241213	183500	554559870	4495	4495	4495	4495	0
32	20241213	183400	554559870	4495	4495	4495	4495	2958
33	20241213	183300	554559870	4495	4495	4495	4495	0
34	20241213	183200	554559870	4495	4495	4495	4495	0
35	20241213	183100	554559870	4495	4495	4495	4495	0
36	20241213	183000	554559870	4495	4495	4495	4495	0
37	20241213	182900	554559870	4495	4495	4495	4495	0
38	20241213	182800	554559870	4495	4495	4495	4495	0
39	20241213	182700	554559870	4495	4495	4495	4495	0
40	20241213	182600	554559870	4495	4495	4495	4495	0
41	20241213	182500	554559870	4495	4495	4495	4495	0
42	20241213	182400	554559870	4495	4495	4495	4495	0
43	20241213	182300	554559870	4495	4495	4495	4495	0
44	20241213	182200	554559870	4495	4495	4495	4495	0
45	20241213	182100	554559870	4495	4495	4495	4495	0
46	20241213	182000	554559870	4495	4495	4495	4495	0
47	20241213	181900	554559870	4495	4495	4495	4495	0
48	20241213	181800	554559870	4495	4495	4495	4495	0
49	20241213	181700	554559870	4495	4495	4495	4495	0
50	20241213	181600	554559870	4495	4495	4495	4495	0
51	20241213	181500	554559870	4495	4495	4495	4495	0
52	20241213	181400	554559870	4495	4495	4495	4495	0
53	20241213	181300	554559870	4495	4495	4495	4495	0
54	20241213	181200	554559870	4495	4495	4495	4495	0
55	20241213	181100	554559870	4495	4495	4495	4495	0
56	20241213	181000	554559870	4495	4495	4495	4495	0
57	20241213	180900	554559870	4495	4495	4495	4495	0
58	20241213	180800	554559870	4495	4495	4495	4495	0
59	20241213	180700	554559870	4495	4495	4495	4495	0
60	20241213	180600	554559870	4495	4495	4495	4495	0
61	20241213	180500	554559870	4495	4495	4495	4495	0
62	20241213	180400	554559870	4495	4495	4495	4495	2958
63	20241213	180300	554559870	4495	4495	4495	4495	0
64	20241213	180200	554559870	4495	4495	4495	4495	0
65	20241213	180100	554559870	4495	4495	4495	4495	0
66	20241213	180000	554559870	4495	4495	4495	4495	0
67	20241213	175900	554559870	4495	4495	4495	4495	0
68	20241213	175800	554559870	4495	4495	4495	4495	0
69	20241213	175700	554559870	4495	4495	4495	4495	0
70	20241213	175600	554559870	4495	4495	4495	4495	0
71	20241213	175500	554559870	4495	4495	4495	4495	0
72	20241213	175400	554559870	4495	4495	4495	4495	0
73	20241213	175300	554559870	4495	4495	4495	4495	0
74	20241213	175200	554559870	4495	4495	4495	4495	0
75	20241213	175100	554559870	4495	4495	4495	4495	0
76	20241213	175000	554559870	4495	4495	4495	4495	0
77	20241213	174900	554559870	4495	4495	4495	4495	0
78	20241213	174800	554559870	4495	4495	4495	4495	0
79	20241213	174700	554559870	4495	4495	4495	4495	0
80	20241213	174600	554559870	4495	4495	4495	4495	0
81	20241213	174500	554559870	4495	4495	4495	4495	0
82	20241213	174400	554559870	4495	4495	4495	4495	0
83	20241213	174300	554559870	4495	4495	4495	4495	0
84	20241213	174200	554559870	4495	4495	4495	4495	0
85	20241213	174100	554559870	4495	4495	4495	4495	0
86	20241213	174000	554559870	4495	4495	4495	4495	0
87	20241213	173900	554559870	4495	4495	4495	4495	0
88	20241213	173800	554559870	4495	4495	4495	4495	0
89	20241213	173700	554559870	4495	4495	4495	4495	0
90	20241213	173600	554559870	4495	4495	4495	4495	0
91	20241213	173500	554559870	4495	4495	4495	4495	0
92	20241213	173400	554559870	4495	4495	4495	4495	2958
93	20241213	173300	554559870	4495	4495	4495	4495	0
94	20241213	173200	554559870	4495	4495	4495	4495	0
95	20241213	173100	554559870	4495	4495	4495	4495	0
96	20241213	173000	554559870	4495	4495	4495	4495	0
97	20241213	172900	554559870	4495	4495	4495	4495	0
98	20241213	172800	554559870	4495	4495	4495	4495	0
99	20241213	172700	554559870	4495	4495	4495	4495	0
100	20241213	172600	554559870	4495	4495	4495	4495	0
101	20241213	172500	554559870	4495	4495	4495	4495	0
102	20241213	172400	554559870	4495	4495	4495	4495	0
103	20241213	172300	554559870	4495	4495	4495	4495	0
104	20241213	172200	554559870	4495	4495	4495	4495	0
105	20241213	172100	554559870	4495	4495	4495	4495	0
106	20241213	172000	554559870	4495	4495	4495	4495	0
107	20241213	171900	554559870	4495	4495	4495	4495	0
108	20241213	171800	554559870	4495	4495	4495	4495	0
109	20241213	171700	554559870	4495	4495	4495	4495	0
110	20241213	171600	554559870	4495	4495	4495	4495	0
111	20241213	171500	554559870	4495	4495	4495	4495	0
112	20241213	171400	554559870	4495	4495	4495	4495	0
113	20241213	171300	554559870	4495	4495	4495	4495	0
114	20241213	171200	554559870	4495	4495	4495	4495	0
115	20241213	171100	554559870	4495	4495	4495	4495	0
116	20241213	171000	554559870	4495	4495	4495	4495	0
117	20241213	170900	554559870	4495	4495	4495	4495	0
118	20241213	170800	554559870	4495	4495	4495	4495	0
119	20241213	170700	554559870	4495	4495	4495	4495	0
120	20241213	170600	554559870	4495	4495	4495	4495	0
121	20241213	170500	554559870	4495	4495	4495	4495	0
122	20241213	170400	554559870	4495	4495	4495	4495	2958
123	20241213	170300	554559870	4495	4495	4495	4495	0
124	20241213	170200	554559870	4495	4495	4495	4495	0
125	20241213	170100	554559870	4495	4495	4495	4495	0
126	20241213	170000	554559870	4495	4495	4495	4495	0
127	20241213	165900	554559870	4495	4495	4495	4495	0
128	20241213	165800	554559870	4495	4495	4495	4495	0
129	20241213	165700	554559870	4495	4495	4495	4495	0
130	20241213	165600	554559870	4495	4495	4495	4495	0
131	20241213	165500	554559870	4495	4495	4495	4495	0
132	20241213	165400	554559870	4495	4495	4495	4495	0
133	20241213	165300	554559870	4495	4495	4495	4495	0
134	20241213	165200	554559870	4495	4495	4495	4495	0
135	20241213	165100	554559870	4495	4495	4495	4495	0
136	20241213	165000	554559870	4495	4495	4495	4495	0
137	20241213	164900	554559870	4495	4495	4495	4495	0
138	20241213	164800	554559870	4495	4495	4495	4495	0
139	20241213	164700	554559870	4495	4495	4495	4495	0
140	20241213	164600	554559870	4495	4495	4495	4495	0
141	20241213	164500	554559870	4495	4495	4495	4495	0
142	20241213	164400	554559870	4495	4495	4495	4495	0
143	20241213	164300	554559870	4495	4495	4495	4495	0
144	20241213	164200	554559870	4495	4495	4495	4495	0
145	20241213	164100	554559870	4495	4495	4495	4495	0
146	20241213	164000	554559870	4495	4495	4495	4495	0
147	20241213	163900	554559870	4495	4495	4495	4495	0
148	20241213	163800	554559870	4495	4495	4495	4495	0
149	20241213	163700	554559870	4495	4495	4495	4495	0
150	20241213	163600	554559870	4495	4495	4495	4495	0
151	20241213	163500	554559870	4495	4495	4495	4495	0
152	20241213	163400	554559870	4495	4495	4495	4495	2958
153	20241213	163300	554559870	4495	4495	4495	4495	0
154	20241213	163200	554559870	4495	4495	4495	4495	0
155	20241213	163100	554559870	4495	4495	4495	4495	0
156	20241213	163000	554559870	4495	4495	4495	4495	0
157	20241213	162900	554559870	4495	4495	4495	4495	0
158	20241213	162800	554559870	4495	4495	4495	4495	0
159	20241213	162700	554559870	4495	4495	4495	4495	0
160	20241213	162600	554559870	4495	4495	4495	4495	0
161	20241213	162500	554559870	4495	4495	4495	4495	0
162	20241213	162400	554559870	4495	4495	4495	4495	0
163	20241213	162300	554559870	4495	4495	4495	4495	0
164	20241213	162200	554559870	4495	4495	4495	4495	0
165	20241213	162100	554559870	4495	4495	4495	4495	0
166	20241213	162000	554559870	4495	4495	4495	4495	0
167	20241213	161900	554559870	4495	4495	4495	4495	0
168	20241213	161800	554559870	4495	4495	4495	4495	0
169	20241213	161700	554559870	4495	4495	4495	4495	0
170	20241213	161600	554559870	4495	4495	4495	4495	0
171	20241213	161500	554559870	4495	4495	4495	4495	0
172	20241213	161400	554559870	4495	4495	4495	4495	0
173	20241213	161300	554559870	4495	4495	4495	4495	0
174	20241213	161200	554559870	4495	4495	4495	4495	0
175	20241213	161100	554559870	4495	4495	4495	4495	0
176	20241213	161000	554559870	4495	4495	4495	4495	0
177	20241213	160900	554559870	4495	4495	4495	4495	0
178	20241213	160800	554559870	4495	4495	4495	4495	0
179	20241213	160700	554559870	4495	4495	4495	4495	0
180	20241213	160600	554559870	4495	4495	4495	4495	0
181	20241213	160500	554559870	4495	4495	4495	4495	0
182	20241213	160400	554559870	4495	4495	4495	4495	2958
183	20241213	160300	554559870	4495	4495	4495	4495	0
184	20241213	160200	554559870	4495	4495	4495	4495	0
185	20241213	160100	554559870	4495	4495	4495	4495	0
186	20241213	160000	554559870	4495	4495	4495	4495	0
187	20241213	155900	554559870	4495	4495	4495	4495	0
188	20241213	155800	554559870	4495	4495	4495	4495	0
189	20241213	155700	554559870	4495	4495	4495	4495	0
190	20241213	155600	554559870	4495	4495	4495	4495	0
191	20241213	155500	554559870	4495	4495	4495	4495	0
192	20241213	155400	554559870	4495	4495	4495	4495	0
193	20241213	155300	554559870	4495	4495	4495	4495	0
194	20241213	155200	554559870	4495	4495	4495	4495	0
195	20241213	155100	554559870	4495	4495	4495	4495	0
196	20241213	155000	554559870	4495	4495	4495	4495	0
197	20241213	154900	554559870	4495	4495	4495	4495	0
198	20241213	154800	554559870	4495	4495	4495	4495	0
199	20241213	154700	554559870	4495	4495	4495	4495	0
200	20241213	154600	554559870	4495	4495	4495	4495	0
201	20241213	154500	554559870	4495	4495	4495	4495	0
202	20241213	154400	554559870	4495	4495	4495	4495	0
203	20241213	154300	554559870	4495	4495	4495	4495	0
204	20241213	154200	554559870	4495	4495	4495	4495	0
205	20241213	154100	554559870	4495	4495	4495	4495	0
206	20241213	154000	554559870	4495	4495	4495	4495	0
207	20241213	153900	554559870	4495	4495	4495	4495	0
208	20241213	153800	554559870	4495	4495	4495	4495	0
209	20241213	153700	554559870	4495	4495	4495	4495	0
210	20241213	153600	554559870	4495	4495	4495	4495	0
211	20241213	153500	554559870	4495	4495	4495	4495	0
212	20241213	153400	554559870	4495	4495	4495	4495	2958
213	20241213	153300	554559870	4495	4495	4495	4495	0
214	20241213	153200	554559870	4495	4495	4495	4495	0
215	20241213	153100	554559870	4495	4495	4495	4495	0
216	20241213	153000	554559870	4495	4495	4495	4495	2958
217	20241213	152900	541263660	4495	4495	4495	4495	0
218	20241213	152800	541263660	4495	4495	4495	4495	0
219	20241213	152700	541263660	4495	4495	4495	4495	0
220	20241213	152600	541263660	4495	4495	4495	4495	0
221	20241213	152500	541263660	4495	4495	4495	4495	0
222	20241213	152400	541263660	4495	4495	4495	4495	0
223	20241213	152300	541263660	4495	4495	4495	4495	0
224	20241213	152200	541263660	4495	4495	4495	4495	0
225	20241213	152100	541263660	4495	4495	4495	4495	0
226	20241213	152000	541263660	4495	4495	4495	4495	0
227	20241213	151900	541263660	4495	4515	4515	4495	1948
228	20241213	151800	532486130	4520	4515	4520	4515	975
229	20241213	151700	528080790	4500	4505	4510	4495	2437
230	20241213	151600	517107875	4510	4495	4510	4495	154
231	20241213	151500	516413635	4500	4500	4500	4500	377
232	20241213	151400	514717135	4500	4500	4500	4500	10
233	20241213	151300	514672135	4500	4490	4500	4490	215
234	20241213	151200	513706685	4500	4500	4510	4500	2544
235	20241213	151100	502258485	4510	4470	4510	4470	3388
236	20241213	151000	487049345	4470	4480	4480	4470	1685
237	20241213	150900	479508225	4475	4465	4480	4465	3933
238	20241213	150800	461914100	4470	4460	4470	4460	92
239	20241213	150700	461503310	4465	4465	4465	4465	789
240	20241213	150600	457980425	4450	4470	4470	4450	1601
241	20241213	150500	450823975	4470	4445	4470	4445	17236
242	20241213	150400	374071350	4445	4445	4445	4445	208
243	20241213	150300	373146790	4445	4450	4450	4445	1152
244	20241213	150200	368025650	4445	4445	4445	4445	4375
245	20241213	150100	348578775	4440	4440	4440	4440	0
246	20241213	150000	348578775	4440	4440	4440	4440	0
247	20241213	145900	348578775	4440	4445	4445	4440	150
248	20241213	145800	347912275	4445	4445	4445	4445	133
249	20241213	145700	347321090	4435	4435	4435	4435	0
250	20241213	145600	347321090	4435	4435	4435	4435	0
251	20241213	145500	347321090	4435	4440	4440	4435	349
252	20241213	145400	345772275	4435	4435	4435	4435	102
253	20241213	145300	345319905	4435	4435	4435	4435	32
254	20241213	145200	345177985	4445	4445	4445	4445	80
255	20241213	145100	344822385	4445	4445	4445	4445	186
256	20241213	145000	343995615	4440	4440	4440	4440	0
257	20241213	144900	343995615	4440	4440	4440	4440	62
258	20241213	144800	343720335	4440	4440	4440	4440	0
259	20241213	144700	343720335	4440	4440	4440	4440	0
260	20241213	144600	343720335	4440	4440	4440	4440	1
261	20241213	144500	343715895	4430	4430	4430	4430	0
262	20241213	144400	343715895	4430	4430	4430	4430	0
263	20241213	144300	343715895	4430	4430	4430	4430	156
264	20241213	144200	343024815	4445	4445	4445	4445	172
265	20241213	144100	342260275	4435	4435	4435	4435	0
266	20241213	144000	342260275	4435	4435	4435	4435	405
267	20241213	143900	340464100	4445	4445	4445	4445	0
268	20241213	143800	340464100	4445	4445	4445	4445	100
269	20241213	143700	340019600	4445	4445	4445	4445	0
270	20241213	143600	340019600	4445	4445	4445	4445	206
271	20241213	143500	339103930	4435	4435	4435	4435	0
272	20241213	143400	339103930	4435	4435	4435	4435	0
273	20241213	143300	339103930	4435	4435	4435	4435	50
274	20241213	143200	338882180	4445	4435	4445	4435	147
275	20241213	143100	338228885	4440	4440	4440	4440	0
276	20241213	143000	338228885	4440	4440	4440	4440	19
277	20241213	142900	338144525	4440	4440	4440	4440	0
278	20241213	142800	338144525	4440	4440	4440	4440	0
279	20241213	142700	338144525	4440	4440	4440	4440	0
280	20241213	142600	338144525	4440	4440	4440	4440	61
281	20241213	142500	337873685	4425	4425	4425	4425	0
282	20241213	142400	337873685	4425	4425	4425	4425	0
283	20241213	142300	337873685	4425	4435	4435	4425	400
284	20241213	142200	336102015	4435	4435	4435	4435	0
285	20241213	142100	336102015	4435	4435	4435	4435	0
286	20241213	142000	336102015	4435	4435	4435	4435	0
287	20241213	141900	336102015	4435	4435	4435	4435	0
288	20241213	141800	336102015	4435	4435	4435	4435	0
289	20241213	141700	336102015	4435	4435	4435	4435	109
290	20241213	141600	335618600	4425	4425	4425	4425	0
291	20241213	141500	335618600	4425	4425	4425	4425	100
292	20241213	141400	335176100	4425	4425	4425	4425	40
293	20241213	141300	334999100	4430	4430	4430	4430	0
294	20241213	141200	334999100	4430	4445	4445	4430	589
295	20241213	141100	332386050	4445	4445	4445	4445	0
296	20241213	141000	332386050	4445	4445	4445	4445	0
297	20241213	140900	332386050	4445	4445	4445	4445	30
298	20241213	140800	332252700	4450	4445	4450	4445	159
299	20241213	140700	331545190	4445	4445	4445	4445	0
300	20241213	140600	331545190	4445	4445	4445	4445	50
301	20241213	140500	331322940	4445	4435	4445	4435	55
302	20241213	140400	331078785	4435	4435	4435	4435	0
303	20241213	140300	331078785	4435	4435	4435	4435	55
304	20241213	140200	330834860	4435	4430	4435	4430	14
305	20241213	140100	330772835	4430	4435	4435	4430	501
306	20241213	140000	328550905	4445	4445	4445	4445	0
307	20241213	135900	328550905	4445	4445	4445	4445	100
308	20241213	135800	328106405	4450	4450	4450	4450	500
309	20241213	135700	325881405	4450	4445	4450	4445	1600
310	20241213	135600	318763080	4425	4425	4425	4425	474
311	20241213	135500	316665630	4415	4425	4425	4415	1041
312	20241213	135400	312064520	4425	4430	4435	4425	1319
313	20241213	135300	306226500	4430	4430	4430	4430	32
314	20241213	135200	306084740	4450	4450	4450	4450	0
315	20241213	135100	306084740	4450	4450	4450	4450	206
316	20241213	135000	305168040	4450	4450	4450	4450	0
317	20241213	134900	305168040	4450	4450	4450	4450	0
318	20241213	134800	305168040	4450	4450	4450	4450	0
319	20241213	134700	305168040	4450	4450	4450	4450	125
320	20241213	134600	304611790	4450	4450	4450	4450	0
321	20241213	134500	304611790	4450	4450	4450	4450	0
322	20241213	134400	304611790	4450	4450	4450	4450	1000
323	20241213	134300	300161790	4450	4450	4450	4450	1
324	20241213	134200	300157340	4445	4445	4445	4445	0
325	20241213	134100	300157340	4445	4445	4445	4445	215
326	20241213	134000	299201665	4445	4445	4445	4445	0
327	20241213	133900	299201665	4445	4445	4445	4445	0
328	20241213	133800	299201665	4445	4445	4445	4445	25
329	20241213	133700	299090540	4445	4445	4445	4445	0
330	20241213	133600	299090540	4445	4445	4445	4445	700
331	20241213	133500	295979040	4445	4445	4445	4445	185
332	20241213	133400	295156715	4445	4445	4445	4445	0
333	20241213	133300	295156715	4445	4445	4445	4445	0
334	20241213	133200	295156715	4445	4445	4445	4445	0
335	20241213	133100	295156715	4445	4445	4445	4445	155
336	20241213	133000	294467740	4440	4440	4440	4440	500
337	20241213	132900	292247740	4440	4440	4440	4440	0
338	20241213	132800	292247740	4440	4440	4440	4440	0
339	20241213	132700	292247740	4440	4440	4440	4440	0
340	20241213	132600	292247740	4440	4440	4440	4440	0
341	20241213	132500	292247740	4440	4440	4440	4440	127
342	20241213	132400	291683860	4435	4435	4435	4435	0
343	20241213	132300	291683860	4435	4435	4435	4435	672
344	20241213	132200	288703540	4430	4430	4430	4430	20
345	20241213	132100	288614940	4430	4425	4430	4425	55
346	20241213	132000	288371340	4425	4425	4425	4425	0
347	20241213	131900	288371340	4425	4425	4425	4425	5
348	20241213	131800	288349215	4430	4430	4430	4430	5
349	20241213	131700	288327065	4430	4430	4430	4430	0
350	20241213	131600	288327065	4430	4430	4430	4430	1000
351	20241213	131500	283897065	4430	4430	4430	4430	0
352	20241213	131400	283897065	4430	4430	4430	4430	0
353	20241213	131300	283897065	4430	4420	4430	4415	755
354	20241213	131200	280562300	4425	4425	4425	4425	502
355	20241213	131100	278340950	4440	4425	4440	4425	3
356	20241213	131000	278327660	4420	4440	4440	4420	675
357	20241213	130900	275343940	4440	4440	4440	4440	0
358	20241213	130800	275343940	4440	4425	4440	4425	88
359	20241213	130700	274954145	4420	4415	4420	4415	425
360	20241213	130600	273077545	4420	4420	4420	4420	0
361	20241213	130500	273077545	4420	4420	4420	4420	201
362	20241213	130400	272189125	4420	4420	4420	4420	225
363	20241213	130300	271194625	4425	4425	4425	4425	0
364	20241213	130200	271194625	4425	4425	4425	4425	2
365	20241213	130100	271185775	4415	4415	4415	4415	0
366	20241213	130000	271185775	4415	4420	4420	4415	242
367	20241213	125900	270116295	4425	4425	4425	4425	0
368	20241213	125800	270116295	4425	4425	4425	4425	0
369	20241213	125700	270116295	4425	4425	4425	4425	172
370	20241213	125600	269355195	4425	4425	4425	4425	0
371	20241213	125500	269355195	4425	4425	4425	4425	98
372	20241213	125400	268921545	4425	4425	4425	4425	2
373	20241213	125300	268912695	4420	4420	4420	4420	295
374	20241213	125200	267608795	4425	4425	4425	4425	0
375	20241213	125100	267608795	4425	4425	4425	4425	0
376	20241213	125000	267608795	4425	4425	4425	4425	0
377	20241213	124900	267608795	4425	4430	4430	4425	6
378	20241213	124800	267582240	4420	4420	4420	4420	110
379	20241213	124700	267096040	4435	4435	4435	4435	0
380	20241213	124600	267096040	4435	4415	4435	4415	260
381	20241213	124500	265948120	4410	4410	4410	4410	331
382	20241213	124400	264488410	4410	4420	4420	4410	52
383	20241213	124300	264259080	4435	4435	4435	4435	1
384	20241213	124200	264254645	4415	4400	4435	4400	2474
385	20241213	124100	253361900	4435	4415	4435	4400	4525
386	20241213	124000	233428805	4425	4425	4425	4425	958
387	20241213	123900	229189655	4420	4425	4425	4420	351
388	20241213	123800	227637285	4425	4430	4440	4420	1501
389	20241213	123700	220999695	4445	4430	4445	4425	1558
390	20241213	123600	214102210	4445	4440	4445	4440	138
391	20241213	123500	213488865	4440	4440	4440	4440	100
392	20241213	123400	213044865	4450	4450	4450	4450	0
393	20241213	123300	213044865	4450	4450	4450	4450	0
394	20241213	123200	213044865	4450	4450	4450	4450	0
395	20241213	123100	213044865	4450	4440	4450	4430	7991
396	20241213	123000	177513985	4440	4440	4440	4440	1
397	20241213	122900	177509545	4440	4440	4440	4440	152
398	20241213	122800	176834665	4430	4430	4430	4430	0
399	20241213	122700	176834665	4430	4430	4430	4430	45
400	20241213	122600	176635315	4430	4430	4430	4430	0
401	20241213	122500	176635315	4430	4430	4430	4430	0
402	20241213	122400	176635315	4430	4430	4430	4430	2
403	20241213	122300	176626455	4425	4425	4425	4425	0
404	20241213	122200	176626455	4425	4425	4425	4425	0
405	20241213	122100	176626455	4425	4425	4425	4425	0
406	20241213	122000	176626455	4425	4425	4425	4425	0
407	20241213	121900	176626455	4425	4425	4425	4425	14
408	20241213	121800	176564505	4440	4440	4440	4440	0
409	20241213	121700	176564505	4440	4440	4440	4440	137
410	20241213	121600	175956225	4440	4425	4440	4425	35
411	20241213	121500	175801325	4435	4435	4435	4435	1
412	20241213	121400	175796890	4435	4435	4435	4435	0
413	20241213	121300	175796890	4435	4435	4435	4435	0
414	20241213	121200	175796890	4435	4435	4435	4435	200
415	20241213	121100	174909890	4435	4435	4435	4435	105
416	20241213	121000	174444215	4425	4425	4425	4425	0
417	20241213	120900	174444215	4425	4425	4425	4425	0
418	20241213	120800	174444215	4425	4420	4425	4420	37
419	20241213	120700	174280670	4435	4435	4435	4435	3
420	20241213	120600	174267365	4430	4435	4435	4430	126
421	20241213	120500	173708560	4435	4435	4435	4435	0
422	20241213	120400	173708560	4435	4435	4435	4435	1
423	20241213	120300	173704125	4435	4435	4435	4435	10
424	20241213	120200	173659775	4435	4435	4435	4435	0
425	20241213	120100	173659775	4435	4435	4435	4435	0
426	20241213	120000	173659775	4435	4435	4435	4435	0
427	20241213	115900	173659775	4435	4435	4435	4435	0
428	20241213	115800	173659775	4435	4435	4435	4435	0
429	20241213	115700	173659775	4435	4435	4435	4435	1
430	20241213	115600	173655340	4430	4430	4430	4430	0
431	20241213	115500	173655340	4430	4430	4430	4430	0
432	20241213	115400	173655340	4430	4430	4430	4430	0
433	20241213	115300	173655340	4430	4430	4430	4430	0
434	20241213	115200	173655340	4430	4430	4430	4430	0
435	20241213	115100	173655340	4430	4430	4430	4430	0
436	20241213	115000	173655340	4430	4430	4430	4430	0
437	20241213	114900	173655340	4430	4430	4430	4430	300
438	20241213	114800	172326340	4430	4430	4430	4430	30
439	20241213	114700	172193440	4425	4425	4425	4425	113
440	20241213	114600	171693415	4425	4425	4425	4425	0
441	20241213	114500	171693415	4425	4425	4425	4425	0
442	20241213	114400	171693415	4425	4425	4425	4425	0
443	20241213	114300	171693415	4425	4425	4425	4425	0
444	20241213	114200	171693415	4425	4425	4425	4425	0
445	20241213	114100	171693415	4425	4425	4425	4425	75
446	20241213	114000	171361540	4440	4440	4440	4440	1
447	20241213	113900	171357100	4445	4445	4445	4445	0
448	20241213	113800	171357100	4445	4445	4445	4445	0
449	20241213	113700	171357100	4445	4415	4445	4415	5000
450	20241213	113600	149149925	4415	4415	4415	4415	0
451	20241213	113500	149149925	4415	4415	4415	4415	0
452	20241213	113400	149149925	4415	4415	4415	4415	39
453	20241213	113300	148977740	4415	4415	4415	4415	0
454	20241213	113200	148977740	4415	4415	4415	4415	0
455	20241213	113100	148977740	4415	4415	4435	4410	506
456	20241213	113000	146746215	4425	4415	4425	4415	62
457	20241213	112900	146472470	4415	4415	4415	4415	1
458	20241213	112800	146468055	4410	4410	4410	4410	0
459	20241213	112700	146468055	4410	4410	4410	4410	0
460	20241213	112600	146468055	4410	4410	4410	4410	20
461	20241213	112500	146379855	4435	4435	4435	4435	0
462	20241213	112400	146379855	4435	4410	4435	4410	745
463	20241213	112300	143088345	4405	4405	4405	4405	0
464	20241213	112200	143088345	4405	4405	4405	4405	191
465	20241213	112100	142246990	4440	4440	4440	4440	0
466	20241213	112000	142246990	4440	4410	4440	4410	500
467	20241213	111900	140032705	4410	4410	4410	4410	500
468	20241213	111800	137827705	4400	4415	4415	4400	2075
469	20241213	111700	128691910	4420	4420	4420	4420	0
470	20241213	111600	128691910	4420	4420	4420	4420	150
471	20241213	111500	128028910	4420	4420	4420	4420	1
472	20241213	111400	128024490	4415	4415	4415	4415	39
473	20241213	111300	127852305	4415	4415	4415	4415	2
474	20241213	111200	127843475	4410	4410	4410	4410	56
475	20241213	111100	127596515	4400	4400	4400	4400	0
476	20241213	111000	127596515	4400	4400	4400	4400	1
477	20241213	110900	127592115	4400	4405	4405	4400	200
478	20241213	110800	126711720	4405	4405	4405	4405	132
479	20241213	110700	126130260	4405	4405	4405	4405	39
480	20241213	110600	125958465	4405	4405	4405	4405	0
481	20241213	110500	125958465	4405	4405	4405	4400	4
482	20241213	110400	125940850	4390	4390	4390	4390	0
483	20241213	110300	125940850	4390	4395	4395	4390	243
484	20241213	110200	124874040	4400	4400	4400	4400	200
485	20241213	110100	123994040	4400	4400	4400	4400	5
486	20241213	110000	123972040	4400	4400	4400	4400	32
487	20241213	105900	123831240	4400	4400	4400	4400	152
488	20241213	105800	123162440	4400	4400	4400	4400	0
489	20241213	105700	123162440	4400	4400	4400	4400	0
490	20241213	105600	123162440	4400	4400	4400	4400	50
491	20241213	105500	122942440	4400	4400	4400	4400	0
492	20241213	105400	122942440	4400	4400	4400	4400	3
493	20241213	105300	122929240	4400	4400	4400	4400	200
494	20241213	105200	122049240	4390	4385	4390	4385	2
495	20241213	105100	122040465	4385	4385	4385	4385	0
496	20241213	105000	122040465	4385	4385	4385	4385	0
497	20241213	104900	122040465	4385	4390	4390	4385	1501
498	20241213	104800	115457630	4390	4390	4390	4390	0
499	20241213	104700	115457630	4390	4390	4390	4390	0
500	20241213	104600	115457630	4390	4390	4390	4390	0
501	20241213	104500	115457630	4390	4390	4390	4390	836
502	20241213	104400	111787590	4400	4400	4400	4400	0
503	20241213	104300	111787590	4400	4400	4400	4400	100
504	20241213	104200	111347590	4400	4400	4400	4400	372
505	20241213	104100	109710790	4400	4400	4400	4400	0
506	20241213	104000	109710790	4400	4400	4400	4400	144
507	20241213	103900	109077190	4390	4390	4390	4390	1
508	20241213	103800	109072800	4400	4400	4400	4400	0
509	20241213	103700	109072800	4400	4400	4400	4400	0
510	20241213	103600	109072800	4400	4400	4400	4400	0
511	20241213	103500	109072800	4400	4400	4400	4400	0
512	20241213	103400	109072800	4400	4400	4400	4400	0
513	20241213	103300	109072800	4400	4400	4400	4400	0
514	20241213	103200	109072800	4400	4400	4400	4400	317
515	20241213	103100	107678000	4400	4400	4400	4400	100
516	20241213	103000	107238000	4400	4400	4400	4400	0
517	20241213	102900	107238000	4400	4400	4400	4400	100
518	20241213	102800	106798000	4400	4400	4400	4400	0
519	20241213	102700	106798000	4400	4400	4400	4400	0
520	20241213	102600	106798000	4400	4385	4400	4385	542
521	20241213	102500	104420255	4385	4385	4385	4385	77
522	20241213	102400	104082610	4385	4385	4385	4385	20
523	20241213	102300	103994910	4385	4385	4385	4385	10
524	20241213	102200	103951060	4390	4390	4390	4390	2
525	20241213	102100	103942280	4390	4390	4390	4390	0
526	20241213	102000	103942280	4390	4390	4390	4390	100
527	20241213	101900	103503280	4390	4380	4390	4380	153
528	20241213	101800	102833050	4380	4380	4380	4380	137
529	20241213	101700	102232990	4380	4380	4380	4380	63
530	20241213	101600	101957050	4380	4380	4380	4380	100
531	20241213	101500	101519050	4380	4380	4380	4380	509
532	20241213	101400	99289630	4380	4390	4390	4380	640
533	20241213	101300	96482130	4390	4395	4400	4390	117
534	20241213	101200	95968095	4405	4395	4405	4395	914
535	20241213	101100	91951045	4400	4400	4405	4395	54
536	20241213	101000	91713450	4405	4405	4405	4405	0
537	20241213	100900	91713450	4405	4405	4405	4405	630
538	20241213	100800	88938300	4410	4420	4420	4410	168
539	20241213	100700	88197320	4440	4415	4440	4415	494
540	20241213	100600	86013875	4440	4440	4440	4440	1
541	20241213	100500	86009435	4440	4415	4440	4415	775
542	20241213	100400	82580470	4405	4405	4405	4405	0
543	20241213	100300	82580470	4405	4405	4405	4405	0
544	20241213	100200	82580470	4405	4405	4405	4405	0
545	20241213	100100	82580470	4405	4410	4410	4405	481
546	20241213	100000	80460555	4420	4420	4420	4420	1
547	20241213	095900	80456135	4440	4440	4440	4440	81
548	20241213	095800	80096495	4440	4440	4440	4440	0
549	20241213	095700	80096495	4440	4415	4440	4405	781
550	20241213	095600	76651635	4415	4415	4415	4415	0
551	20241213	095500	76651635	4415	4415	4415	4415	0
552	20241213	095400	76651635	4415	4415	4415	4415	0
553	20241213	095300	76651635	4415	4415	4415	4415	0
554	20241213	095200	76651635	4415	4420	4425	4415	100
555	20241213	095100	76209290	4420	4420	4420	4420	4
556	20241213	095000	76191610	4430	4430	4430	4430	0
557	20241213	094900	76191610	4430	4430	4430	4430	232
558	20241213	094800	75163850	4435	4440	4440	4435	504
559	20241213	094700	72928460	4455	4455	4455	4455	10
560	20241213	094600	72883910	4455	4455	4455	4455	0
561	20241213	094500	72883910	4455	4455	4455	4450	803
562	20241213	094400	69306655	4450	4450	4450	4450	40
563	20241213	094300	69128655	4450	4445	4450	4445	80
564	20241213	094200	68772910	4445	4440	4445	4440	2
565	20241213	094100	68764025	4420	4420	4420	4420	0
566	20241213	094000	68764025	4420	4420	4420	4420	474
567	20241213	093900	66668945	4415	4415	4415	4415	0
568	20241213	093800	66668945	4415	4415	4415	4415	248
569	20241213	093700	65574025	4415	4415	4415	4415	0
570	20241213	093600	65574025	4415	4415	4415	4415	0
571	20241213	093500	65574025	4415	4430	4430	4415	899
572	20241213	093400	61596285	4430	4435	4435	4430	1030
573	20241213	093300	57031430	4445	4430	4445	4425	376
574	20241213	093200	55366075	4435	4430	4435	4430	283
575	20241213	093100	54112325	4425	4420	4425	4420	25
576	20241213	093000	54001765	4420	4415	4420	4415	82
577	20241213	092900	53639635	4400	4405	4405	4400	59
578	20241213	092800	53379790	4405	4405	4405	4405	0
579	20241213	092700	53379790	4405	4405	4405	4405	0
580	20241213	092600	53379790	4405	4390	4405	4390	398
581	20241213	092500	51628830	4390	4390	4390	4390	399
582	20241213	092400	49877220	4390	4395	4395	4390	322
583	20241213	092300	48462695	4395	4390	4395	4385	224
584	20241213	092200	47478915	4385	4390	4390	4385	475
585	20241213	092100	45395540	4390	4405	4405	4390	735
586	20241213	092000	42167055	4410	4415	4415	4410	618
587	20241213	091900	39439155	4440	4440	4440	4440	100
588	20241213	091800	38995155	4410	4445	4445	4410	126
589	20241213	091700	38437265	4445	4435	4445	4435	58
590	20241213	091600	38179620	4405	4405	4435	4405	167
591	20241213	091500	37443105	4390	4390	4390	4390	0
592	20241213	091400	37443105	4390	4395	4395	4390	1920
593	20241213	091300	29013805	4395	4400	4400	4395	1100
594	20241213	091200	24176305	4395	4390	4395	4390	1848
595	20241213	091100	16063555	4380	4375	4385	4370	610
596	20241213	091000	13393755	4360	4360	4360	4360	52
597	20241213	090900	13167035	4360	4365	4365	4360	50
598	20241213	090800	12949000	4360	4360	4360	4360	0
599	20241213	090700	12949000	4360	4375	4375	4360	320
600	20241213	090600	11552825	4380	4395	4395	4380	624
601	20241213	090500	8815505	4395	4390	4425	4390	464
602	20241213	090400	6775785	4395	4410	4410	4395	204
603	20241213	090300	5878640	4415	4415	4415	4415	0
604	20241213	090200	5878640	4415	4405	4420	4405	34
605	20241213	090100	5728845	4405	4405	4405	4405	1
606	20241213	090000	5724440	4440	4400	4440	4400	1301