KissMeData/085620/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195700	152656580	5260	5260	5260	5260	823
3	20241213	195600	152656580	5260	5260	5260	5260	0
4	20241213	195500	152656580	5260	5260	5260	5260	0
5	20241213	195400	152656580	5260	5260	5260	5260	0
6	20241213	195300	152656580	5260	5260	5260	5260	0
7	20241213	195200	152656580	5260	5260	5260	5260	0
8	20241213	195100	152656580	5260	5260	5260	5260	0
9	20241213	195000	152656580	5260	5260	5260	5260	0
10	20241213	194900	152656580	5260	5260	5260	5260	0
11	20241213	194800	152656580	5260	5260	5260	5260	0
12	20241213	194700	152656580	5260	5260	5260	5260	0
13	20241213	194600	152656580	5260	5260	5260	5260	0
14	20241213	194500	152656580	5260	5260	5260	5260	0
15	20241213	194400	152656580	5260	5260	5260	5260	0
16	20241213	194300	152656580	5260	5260	5260	5260	0
17	20241213	194200	152656580	5260	5260	5260	5260	0
18	20241213	194100	152656580	5260	5260	5260	5260	0
19	20241213	194000	152656580	5260	5260	5260	5260	0
20	20241213	193900	152656580	5260	5260	5260	5260	0
21	20241213	193800	152656580	5260	5260	5260	5260	0
22	20241213	193700	152656580	5260	5260	5260	5260	0
23	20241213	193600	152656580	5260	5260	5260	5260	0
24	20241213	193500	152656580	5260	5260	5260	5260	0
25	20241213	193400	152656580	5260	5260	5260	5260	0
26	20241213	193300	152656580	5260	5260	5260	5260	0
27	20241213	193200	152656580	5260	5260	5260	5260	0
28	20241213	193100	152656580	5260	5260	5260	5260	0
29	20241213	193000	152656580	5260	5260	5260	5260	0
30	20241213	192900	152656580	5260	5260	5260	5260	0
31	20241213	192800	152656580	5260	5260	5260	5260	0
32	20241213	192700	152656580	5260	5260	5260	5260	823
33	20241213	192600	152656580	5260	5260	5260	5260	0
34	20241213	192500	152656580	5260	5260	5260	5260	0
35	20241213	192400	152656580	5260	5260	5260	5260	0
36	20241213	192300	152656580	5260	5260	5260	5260	0
37	20241213	192200	152656580	5260	5260	5260	5260	0
38	20241213	192100	152656580	5260	5260	5260	5260	0
39	20241213	192000	152656580	5260	5260	5260	5260	0
40	20241213	191900	152656580	5260	5260	5260	5260	0
41	20241213	191800	152656580	5260	5260	5260	5260	0
42	20241213	191700	152656580	5260	5260	5260	5260	0
43	20241213	191600	152656580	5260	5260	5260	5260	0
44	20241213	191500	152656580	5260	5260	5260	5260	0
45	20241213	191400	152656580	5260	5260	5260	5260	0
46	20241213	191300	152656580	5260	5260	5260	5260	0
47	20241213	191200	152656580	5260	5260	5260	5260	0
48	20241213	191100	152656580	5260	5260	5260	5260	0
49	20241213	191000	152656580	5260	5260	5260	5260	0
50	20241213	190900	152656580	5260	5260	5260	5260	0
51	20241213	190800	152656580	5260	5260	5260	5260	0
52	20241213	190700	152656580	5260	5260	5260	5260	0
53	20241213	190600	152656580	5260	5260	5260	5260	0
54	20241213	190500	152656580	5260	5260	5260	5260	0
55	20241213	190400	152656580	5260	5260	5260	5260	0
56	20241213	190300	152656580	5260	5260	5260	5260	0
57	20241213	190200	152656580	5260	5260	5260	5260	0
58	20241213	190100	152656580	5260	5260	5260	5260	0
59	20241213	190000	152656580	5260	5260	5260	5260	0
60	20241213	185900	152656580	5260	5260	5260	5260	0
61	20241213	185800	152656580	5260	5260	5260	5260	0
62	20241213	185700	152656580	5260	5260	5260	5260	823
63	20241213	185600	152656580	5260	5260	5260	5260	0
64	20241213	185500	152656580	5260	5260	5260	5260	0
65	20241213	185400	152656580	5260	5260	5260	5260	0
66	20241213	185300	152656580	5260	5260	5260	5260	0
67	20241213	185200	152656580	5260	5260	5260	5260	0
68	20241213	185100	152656580	5260	5260	5260	5260	0
69	20241213	185000	152656580	5260	5260	5260	5260	0
70	20241213	184900	152656580	5260	5260	5260	5260	0
71	20241213	184800	152656580	5260	5260	5260	5260	0
72	20241213	184700	152656580	5260	5260	5260	5260	0
73	20241213	184600	152656580	5260	5260	5260	5260	0
74	20241213	184500	152656580	5260	5260	5260	5260	0
75	20241213	184400	152656580	5260	5260	5260	5260	0
76	20241213	184300	152656580	5260	5260	5260	5260	0
77	20241213	184200	152656580	5260	5260	5260	5260	0
78	20241213	184100	152656580	5260	5260	5260	5260	0
79	20241213	184000	152656580	5260	5260	5260	5260	0
80	20241213	183900	152656580	5260	5260	5260	5260	0
81	20241213	183800	152656580	5260	5260	5260	5260	0
82	20241213	183700	152656580	5260	5260	5260	5260	0
83	20241213	183600	152656580	5260	5260	5260	5260	0
84	20241213	183500	152656580	5260	5260	5260	5260	0
85	20241213	183400	152656580	5260	5260	5260	5260	0
86	20241213	183300	152656580	5260	5260	5260	5260	0
87	20241213	183200	152656580	5260	5260	5260	5260	0
88	20241213	183100	152656580	5260	5260	5260	5260	0
89	20241213	183000	152656580	5260	5260	5260	5260	0
90	20241213	182900	152656580	5260	5260	5260	5260	0
91	20241213	182800	152656580	5260	5260	5260	5260	0
92	20241213	182700	152656580	5260	5260	5260	5260	823
93	20241213	182600	152656580	5260	5260	5260	5260	0
94	20241213	182500	152656580	5260	5260	5260	5260	0
95	20241213	182400	152656580	5260	5260	5260	5260	0
96	20241213	182300	152656580	5260	5260	5260	5260	0
97	20241213	182200	152656580	5260	5260	5260	5260	0
98	20241213	182100	152656580	5260	5260	5260	5260	0
99	20241213	182000	152656580	5260	5260	5260	5260	0
100	20241213	181900	152656580	5260	5260	5260	5260	0
101	20241213	181800	152656580	5260	5260	5260	5260	0
102	20241213	181700	152656580	5260	5260	5260	5260	0
103	20241213	181600	152656580	5260	5260	5260	5260	0
104	20241213	181500	152656580	5260	5260	5260	5260	0
105	20241213	181400	152656580	5260	5260	5260	5260	0
106	20241213	181300	152656580	5260	5260	5260	5260	0
107	20241213	181200	152656580	5260	5260	5260	5260	0
108	20241213	181100	152656580	5260	5260	5260	5260	0
109	20241213	181000	152656580	5260	5260	5260	5260	0
110	20241213	180900	152656580	5260	5260	5260	5260	0
111	20241213	180800	152656580	5260	5260	5260	5260	0
112	20241213	180700	152656580	5260	5260	5260	5260	0
113	20241213	180600	152656580	5260	5260	5260	5260	0
114	20241213	180500	152656580	5260	5260	5260	5260	0
115	20241213	180400	152656580	5260	5260	5260	5260	0
116	20241213	180300	152656580	5260	5260	5260	5260	0
117	20241213	180200	152656580	5260	5260	5260	5260	0
118	20241213	180100	152656580	5260	5260	5260	5260	0
119	20241213	180000	152656580	5260	5260	5260	5260	0
120	20241213	175900	152656580	5260	5260	5260	5260	0
121	20241213	175800	152656580	5260	5260	5260	5260	0
122	20241213	175700	152656580	5260	5260	5260	5260	823
123	20241213	175600	152656580	5260	5260	5260	5260	0
124	20241213	175500	152656580	5260	5260	5260	5260	0
125	20241213	175400	152656580	5260	5260	5260	5260	0
126	20241213	175300	152656580	5260	5260	5260	5260	0
127	20241213	175200	152656580	5260	5260	5260	5260	0
128	20241213	175100	152656580	5260	5260	5260	5260	0
129	20241213	175000	152656580	5260	5260	5260	5260	0
130	20241213	174900	152656580	5260	5260	5260	5260	0
131	20241213	174800	152656580	5260	5260	5260	5260	0
132	20241213	174700	152656580	5260	5260	5260	5260	0
133	20241213	174600	152656580	5260	5260	5260	5260	0
134	20241213	174500	152656580	5260	5260	5260	5260	0
135	20241213	174400	152656580	5260	5260	5260	5260	0
136	20241213	174300	152656580	5260	5260	5260	5260	0
137	20241213	174200	152656580	5260	5260	5260	5260	0
138	20241213	174100	152656580	5260	5260	5260	5260	0
139	20241213	174000	152656580	5260	5260	5260	5260	0
140	20241213	173900	152656580	5260	5260	5260	5260	0
141	20241213	173800	152656580	5260	5260	5260	5260	0
142	20241213	173700	152656580	5260	5260	5260	5260	0
143	20241213	173600	152656580	5260	5260	5260	5260	0
144	20241213	173500	152656580	5260	5260	5260	5260	0
145	20241213	173400	152656580	5260	5260	5260	5260	0
146	20241213	173300	152656580	5260	5260	5260	5260	0
147	20241213	173200	152656580	5260	5260	5260	5260	0
148	20241213	173100	152656580	5260	5260	5260	5260	0
149	20241213	173000	152656580	5260	5260	5260	5260	0
150	20241213	172900	152656580	5260	5260	5260	5260	0
151	20241213	172800	152656580	5260	5260	5260	5260	0
152	20241213	172700	152656580	5260	5260	5260	5260	823
153	20241213	172600	152656580	5260	5260	5260	5260	0
154	20241213	172500	152656580	5260	5260	5260	5260	0
155	20241213	172400	152656580	5260	5260	5260	5260	0
156	20241213	172300	152656580	5260	5260	5260	5260	0
157	20241213	172200	152656580	5260	5260	5260	5260	0
158	20241213	172100	152656580	5260	5260	5260	5260	0
159	20241213	172000	152656580	5260	5260	5260	5260	0
160	20241213	171900	152656580	5260	5260	5260	5260	0
161	20241213	171800	152656580	5260	5260	5260	5260	0
162	20241213	171700	152656580	5260	5260	5260	5260	0
163	20241213	171600	152656580	5260	5260	5260	5260	0
164	20241213	171500	152656580	5260	5260	5260	5260	0
165	20241213	171400	152656580	5260	5260	5260	5260	0
166	20241213	171300	152656580	5260	5260	5260	5260	0
167	20241213	171200	152656580	5260	5260	5260	5260	0
168	20241213	171100	152656580	5260	5260	5260	5260	0
169	20241213	171000	152656580	5260	5260	5260	5260	0
170	20241213	170900	152656580	5260	5260	5260	5260	0
171	20241213	170800	152656580	5260	5260	5260	5260	0
172	20241213	170700	152656580	5260	5260	5260	5260	0
173	20241213	170600	152656580	5260	5260	5260	5260	0
174	20241213	170500	152656580	5260	5260	5260	5260	0
175	20241213	170400	152656580	5260	5260	5260	5260	0
176	20241213	170300	152656580	5260	5260	5260	5260	0
177	20241213	170200	152656580	5260	5260	5260	5260	0
178	20241213	170100	152656580	5260	5260	5260	5260	0
179	20241213	170000	152656580	5260	5260	5260	5260	0
180	20241213	165900	152656580	5260	5260	5260	5260	0
181	20241213	165800	152656580	5260	5260	5260	5260	0
182	20241213	165700	152656580	5260	5260	5260	5260	823
183	20241213	165600	152656580	5260	5260	5260	5260	0
184	20241213	165500	152656580	5260	5260	5260	5260	0
185	20241213	165400	152656580	5260	5260	5260	5260	0
186	20241213	165300	152656580	5260	5260	5260	5260	0
187	20241213	165200	152656580	5260	5260	5260	5260	0
188	20241213	165100	152656580	5260	5260	5260	5260	0
189	20241213	165000	152656580	5260	5260	5260	5260	0
190	20241213	164900	152656580	5260	5260	5260	5260	0
191	20241213	164800	152656580	5260	5260	5260	5260	0
192	20241213	164700	152656580	5260	5260	5260	5260	0
193	20241213	164600	152656580	5260	5260	5260	5260	0
194	20241213	164500	152656580	5260	5260	5260	5260	0
195	20241213	164400	152656580	5260	5260	5260	5260	0
196	20241213	164300	152656580	5260	5260	5260	5260	0
197	20241213	164200	152656580	5260	5260	5260	5260	0
198	20241213	164100	152656580	5260	5260	5260	5260	0
199	20241213	164000	152656580	5260	5260	5260	5260	0
200	20241213	163900	152656580	5260	5260	5260	5260	0
201	20241213	163800	152656580	5260	5260	5260	5260	0
202	20241213	163700	152656580	5260	5260	5260	5260	0
203	20241213	163600	152656580	5260	5260	5260	5260	0
204	20241213	163500	152656580	5260	5260	5260	5260	0
205	20241213	163400	152656580	5260	5260	5260	5260	0
206	20241213	163300	152656580	5260	5260	5260	5260	0
207	20241213	163200	152656580	5260	5260	5260	5260	0
208	20241213	163100	152656580	5260	5260	5260	5260	0
209	20241213	163000	152656580	5260	5260	5260	5260	0
210	20241213	162900	152656580	5260	5260	5260	5260	0
211	20241213	162800	152656580	5260	5260	5260	5260	0
212	20241213	162700	152656580	5260	5260	5260	5260	823
213	20241213	162600	152656580	5260	5260	5260	5260	0
214	20241213	162500	152656580	5260	5260	5260	5260	0
215	20241213	162400	152656580	5260	5260	5260	5260	0
216	20241213	162300	152656580	5260	5260	5260	5260	0
217	20241213	162200	152656580	5260	5260	5260	5260	0
218	20241213	162100	152656580	5260	5260	5260	5260	0
219	20241213	162000	152656580	5260	5260	5260	5260	0
220	20241213	161900	152656580	5260	5260	5260	5260	0
221	20241213	161800	152656580	5260	5260	5260	5260	0
222	20241213	161700	152656580	5260	5260	5260	5260	0
223	20241213	161600	152656580	5260	5260	5260	5260	0
224	20241213	161500	152656580	5260	5260	5260	5260	0
225	20241213	161400	152656580	5260	5260	5260	5260	0
226	20241213	161300	152656580	5260	5260	5260	5260	0
227	20241213	161200	152656580	5260	5260	5260	5260	0
228	20241213	161100	152656580	5260	5260	5260	5260	0
229	20241213	161000	152656580	5260	5260	5260	5260	0
230	20241213	160900	152656580	5260	5260	5260	5260	0
231	20241213	160800	152656580	5260	5260	5260	5260	0
232	20241213	160700	152656580	5260	5260	5260	5260	0
233	20241213	160600	152656580	5260	5260	5260	5260	0
234	20241213	160500	152656580	5260	5260	5260	5260	0
235	20241213	160400	152656580	5260	5260	5260	5260	0
236	20241213	160300	152656580	5260	5260	5260	5260	0
237	20241213	160200	152656580	5260	5260	5260	5260	0
238	20241213	160100	152656580	5260	5260	5260	5260	0
239	20241213	160000	152656580	5260	5260	5260	5260	0
240	20241213	155900	152656580	5260	5260	5260	5260	0
241	20241213	155800	152656580	5260	5260	5260	5260	0
242	20241213	155700	152656580	5260	5260	5260	5260	823
243	20241213	155600	152656580	5260	5260	5260	5260	0
244	20241213	155500	152656580	5260	5260	5260	5260	0
245	20241213	155400	152656580	5260	5260	5260	5260	0
246	20241213	155300	152656580	5260	5260	5260	5260	0
247	20241213	155200	152656580	5260	5260	5260	5260	0
248	20241213	155100	152656580	5260	5260	5260	5260	0
249	20241213	155000	152656580	5260	5260	5260	5260	0
250	20241213	154900	152656580	5260	5260	5260	5260	0
251	20241213	154800	152656580	5260	5260	5260	5260	0
252	20241213	154700	152656580	5260	5260	5260	5260	0
253	20241213	154600	152656580	5260	5260	5260	5260	0
254	20241213	154500	152656580	5260	5260	5260	5260	0
255	20241213	154400	152656580	5260	5260	5260	5260	0
256	20241213	154300	152656580	5260	5260	5260	5260	0
257	20241213	154200	152656580	5260	5260	5260	5260	0
258	20241213	154100	152656580	5260	5260	5260	5260	0
259	20241213	154000	152656580	5260	5260	5260	5260	0
260	20241213	153900	152656580	5260	5260	5260	5260	0
261	20241213	153800	152656580	5260	5260	5260	5260	0
262	20241213	153700	152656580	5260	5260	5260	5260	0
263	20241213	153600	152656580	5260	5260	5260	5260	0
264	20241213	153500	152656580	5260	5260	5260	5260	0
265	20241213	153400	152656580	5260	5260	5260	5260	0
266	20241213	153300	152656580	5260	5260	5260	5260	0
267	20241213	153200	152656580	5260	5260	5260	5260	0
268	20241213	153100	152656580	5260	5260	5260	5260	0
269	20241213	153000	152656580	5260	5260	5260	5260	823
270	20241213	152900	148327600	5310	5310	5310	5310	0
271	20241213	152800	148327600	5310	5310	5310	5310	0
272	20241213	152700	148327600	5310	5310	5310	5310	0
273	20241213	152600	148327600	5310	5310	5310	5310	0
274	20241213	152500	148327600	5310	5310	5310	5310	0
275	20241213	152400	148327600	5310	5310	5310	5310	0
276	20241213	152300	148327600	5310	5310	5310	5310	0
277	20241213	152200	148327600	5310	5310	5310	5310	0
278	20241213	152100	148327600	5310	5310	5310	5310	0
279	20241213	152000	148327600	5310	5310	5310	5310	0
280	20241213	151900	148327600	5310	5310	5310	5310	25
281	20241213	151800	148194850	5310	5310	5310	5290	201
282	20241213	151700	147131160	5310	5290	5310	5290	47
283	20241213	151600	146881740	5310	5310	5310	5290	53
284	20241213	151500	146600330	5310	5290	5310	5290	81
285	20241213	151400	146170960	5310	5310	5310	5310	44
286	20241213	151300	145937320	5310	5310	5310	5290	279
287	20241213	151200	144455900	5310	5310	5310	5290	48
288	20241213	151100	144201460	5310	5310	5310	5290	18
289	20241213	151000	144105900	5310	5310	5310	5300	31
290	20241213	150900	143941390	5310	5310	5310	5290	38
291	20241213	150800	143739690	5310	5310	5310	5290	58
292	20241213	150700	143431910	5310	5300	5310	5290	26
293	20241213	150600	143293950	5300	5310	5310	5290	27
294	20241213	150500	143150800	5310	5310	5310	5310	37
295	20241213	150400	142954330	5310	5310	5310	5290	21
296	20241213	150300	142842840	5310	5310	5310	5310	38
297	20241213	150200	142641060	5290	5310	5310	5290	68
298	20241213	150100	142280100	5310	5310	5310	5310	0
299	20241213	150000	142280100	5310	5310	5310	5310	0
300	20241213	145900	142280100	5310	5290	5310	5290	61
301	20241213	145800	141956450	5300	5300	5300	5300	0
302	20241213	145700	141956450	5300	5300	5300	5300	0
303	20241213	145600	141956450	5300	5300	5300	5300	7
304	20241213	145500	141919350	5290	5290	5290	5290	6
305	20241213	145400	141887610	5300	5300	5300	5300	0
306	20241213	145300	141887610	5300	5300	5300	5300	0
307	20241213	145200	141887610	5300	5300	5300	5290	11
308	20241213	145100	141829350	5290	5290	5290	5290	2
309	20241213	145000	141818770	5310	5310	5310	5310	0
310	20241213	144900	141818770	5310	5310	5310	5310	0
311	20241213	144800	141818770	5310	5290	5310	5290	20
312	20241213	144700	141712630	5310	5310	5310	5310	3
313	20241213	144600	141696700	5310	5310	5310	5310	0
314	20241213	144500	141696700	5310	5280	5310	5280	672
315	20241213	144400	138140500	5290	5290	5290	5290	0
316	20241213	144300	138140500	5290	5290	5290	5290	3
317	20241213	144200	138124630	5280	5280	5280	5280	0
318	20241213	144100	138124630	5280	5280	5280	5280	5
319	20241213	144000	138098230	5280	5280	5280	5280	0
320	20241213	143900	138098230	5280	5280	5280	5280	0
321	20241213	143800	138098230	5280	5280	5280	5280	8
322	20241213	143700	138055990	5280	5280	5280	5280	63
323	20241213	143600	137723350	5280	5280	5280	5280	41
324	20241213	143500	137506870	5280	5280	5280	5280	0
325	20241213	143400	137506870	5280	5280	5280	5280	5
326	20241213	143300	137480470	5280	5280	5280	5280	4
327	20241213	143200	137459350	5290	5290	5290	5290	20
328	20241213	143100	137353550	5280	5280	5280	5280	4
329	20241213	143000	137332430	5280	5280	5280	5280	2
330	20241213	142900	137321870	5280	5280	5280	5280	0
331	20241213	142800	137321870	5280	5280	5280	5280	4
332	20241213	142700	137300750	5280	5280	5280	5280	3
333	20241213	142600	137284910	5290	5290	5290	5290	0
334	20241213	142500	137284910	5290	5290	5290	5290	1
335	20241213	142400	137279620	5280	5280	5280	5280	7
336	20241213	142300	137242660	5290	5280	5290	5280	32
337	20241213	142200	137073650	5280	5280	5280	5280	0
338	20241213	142100	137073650	5280	5280	5280	5280	0
339	20241213	142000	137073650	5280	5280	5280	5280	5
340	20241213	141900	137047250	5290	5290	5290	5290	0
341	20241213	141800	137047250	5290	5290	5290	5290	19
342	20241213	141700	136946740	5280	5280	5290	5280	9
343	20241213	141600	136899210	5280	5280	5280	5280	0
344	20241213	141500	136899210	5280	5300	5300	5260	3462
345	20241213	141400	118641170	5300	5300	5300	5300	0
346	20241213	141300	118641170	5300	5300	5300	5300	6
347	20241213	141200	118609370	5300	5300	5300	5300	0
348	20241213	141100	118609370	5300	5300	5300	5300	0
349	20241213	141000	118609370	5300	5300	5300	5300	4
350	20241213	140900	118588170	5300	5300	5300	5300	2
351	20241213	140800	118577570	5300	5300	5300	5300	0
352	20241213	140700	118577570	5300	5300	5300	5300	5
353	20241213	140600	118551070	5300	5300	5300	5300	3
354	20241213	140500	118535170	5300	5300	5300	5300	0
355	20241213	140400	118535170	5300	5300	5300	5300	0
356	20241213	140300	118535170	5300	5300	5300	5300	8
357	20241213	140200	118492770	5300	5300	5300	5300	0
358	20241213	140100	118492770	5300	5300	5300	5300	0
359	20241213	140000	118492770	5300	5300	5300	5300	0
360	20241213	135900	118492770	5300	5300	5300	5300	5
361	20241213	135800	118466270	5300	5300	5300	5300	0
362	20241213	135700	118466270	5300	5300	5300	5300	1
363	20241213	135600	118460970	5300	5300	5300	5300	8
364	20241213	135500	118418570	5300	5300	5300	5300	0
365	20241213	135400	118418570	5300	5300	5300	5300	0
366	20241213	135300	118418570	5300	5300	5300	5300	0
367	20241213	135200	118418570	5300	5300	5300	5300	5
368	20241213	135100	118392070	5300	5300	5300	5300	0
369	20241213	135000	118392070	5300	5300	5300	5300	0
370	20241213	134900	118392070	5300	5300	5300	5300	2
371	20241213	134800	118381470	5300	5300	5300	5300	3
372	20241213	134700	118365570	5300	5300	5300	5300	27
373	20241213	134600	118222470	5300	5300	5300	5300	200
374	20241213	134500	117162470	5300	5300	5300	5300	4
375	20241213	134400	117141270	5300	5300	5300	5300	0
376	20241213	134300	117141270	5300	5300	5300	5300	10
377	20241213	134200	117088270	5310	5310	5310	5310	3
378	20241213	134100	117072340	5300	5300	5300	5300	3
379	20241213	134000	117056440	5310	5310	5310	5310	0
380	20241213	133900	117056440	5310	5310	5310	5290	299
381	20241213	133800	115472260	5310	5310	5310	5310	4
382	20241213	133700	115451020	5350	5350	5350	5350	0
383	20241213	133600	115451020	5350	5310	5350	5290	725
384	20241213	133500	111608620	5320	5320	5320	5320	30
385	20241213	133400	111449020	5320	5310	5320	5310	113
386	20241213	133300	110847890	5320	5320	5320	5320	6
387	20241213	133200	110815970	5320	5320	5320	5320	2
388	20241213	133100	110805330	5330	5320	5340	5310	12
389	20241213	133000	110741530	5320	5330	5330	5300	5936
390	20241213	132900	79247770	5330	5330	5330	5330	0
391	20241213	132800	79247770	5330	5330	5330	5330	0
392	20241213	132700	79247770	5330	5330	5340	5330	29
393	20241213	132600	79092960	5340	5340	5340	5340	0
394	20241213	132500	79092960	5340	5340	5340	5340	0
395	20241213	132400	79092960	5340	5330	5340	5330	62
396	20241213	132300	78761960	5340	5340	5340	5340	0
397	20241213	132200	78761960	5340	5340	5340	5340	0
398	20241213	132100	78761960	5340	5330	5340	5330	45
399	20241213	132000	78521960	5340	5340	5340	5330	15
400	20241213	131900	78441890	5350	5350	5350	5350	17
401	20241213	131800	78350940	5350	5350	5350	5350	0
402	20241213	131700	78350940	5350	5330	5360	5330	10
403	20241213	131600	78297480	5360	5350	5360	5340	2200
404	20241213	131500	66547990	5350	5350	5350	5350	0
405	20241213	131400	66547990	5350	5350	5350	5350	4
406	20241213	131300	66526590	5350	5350	5370	5350	458
407	20241213	131200	64076110	5370	5370	5370	5370	14
408	20241213	131100	64000930	5360	5360	5360	5360	0
409	20241213	131000	64000930	5360	5350	5360	5350	8
410	20241213	130900	63958120	5360	5360	5360	5360	0
411	20241213	130800	63958120	5360	5350	5360	5350	5
412	20241213	130700	63931360	5350	5350	5350	5350	0
413	20241213	130600	63931360	5350	5350	5350	5350	4
414	20241213	130500	63909960	5350	5350	5350	5350	0
415	20241213	130400	63909960	5350	5350	5350	5350	4
416	20241213	130300	63888560	5360	5360	5360	5360	3
417	20241213	130200	63872480	5360	5360	5360	5360	0
418	20241213	130100	63872480	5360	5360	5360	5360	3
419	20241213	130000	63856400	5370	5370	5370	5370	8
420	20241213	125900	63813440	5350	5370	5370	5350	25
421	20241213	125800	63679250	5370	5370	5370	5370	7
422	20241213	125700	63641660	5370	5370	5370	5370	22
423	20241213	125600	63523520	5370	5360	5370	5360	14
424	20241213	125500	63448400	5370	5370	5370	5370	29
425	20241213	125400	63292670	5370	5370	5370	5370	23
426	20241213	125300	63169160	5360	5370	5370	5360	26
427	20241213	125200	63029580	5350	5370	5370	5350	33
428	20241213	125100	62852430	5370	5370	5370	5370	0
429	20241213	125000	62852430	5370	5360	5370	5360	29
430	20241213	124900	62696810	5350	5350	5360	5350	279
431	20241213	124800	61203940	5360	5360	5360	5360	30
432	20241213	124700	61043140	5360	5360	5360	5360	30
433	20241213	124600	60882340	5360	5360	5360	5360	7
434	20241213	124500	60844820	5360	5350	5370	5350	27
435	20241213	124400	60699910	5370	5370	5370	5370	130
436	20241213	124300	60001810	5370	5360	5370	5360	22
437	20241213	124200	59883710	5370	5350	5370	5350	12
438	20241213	124100	59819350	5370	5370	5370	5370	30
439	20241213	124000	59658250	5370	5360	5370	5360	1466
440	20241213	123900	51798210	5360	5350	5360	5350	42
441	20241213	123800	51573120	5350	5360	5360	5350	25
442	20241213	123700	51439150	5360	5360	5360	5360	8
443	20241213	123600	51396270	5360	5360	5360	5360	30
444	20241213	123500	51235470	5360	5350	5360	5350	28
445	20241213	123400	51085450	5360	5360	5360	5360	29
446	20241213	123300	50930010	5360	5360	5360	5360	57
447	20241213	123200	50624490	5360	5350	5360	5350	28
448	20241213	123100	50474600	5360	5350	5360	5350	36
449	20241213	123000	50281670	5360	5360	5360	5360	36
450	20241213	122900	50088710	5360	5360	5360	5360	25
451	20241213	122800	49954710	5350	5360	5360	5350	33
452	20241213	122700	49777860	5360	5350	5360	5350	27
453	20241213	122600	49633180	5360	5360	5360	5360	115
454	20241213	122500	49016780	5360	5360	5360	5360	32
455	20241213	122400	48845260	5360	5360	5360	5350	47
456	20241213	122300	48593480	5360	5360	5360	5360	16
457	20241213	122200	48507720	5360	5360	5360	5350	50
458	20241213	122100	48239760	5360	5360	5360	5360	31
459	20241213	122000	48073600	5360	5360	5360	5350	64
460	20241213	121900	47730600	5360	5360	5360	5360	32
461	20241213	121800	47559080	5360	5360	5360	5360	20
462	20241213	121700	47451880	5360	5360	5360	5350	103
463	20241213	121600	46899880	5360	5350	5360	5350	266
464	20241213	121500	45476700	5350	5350	5350	5350	44
465	20241213	121400	45241300	5350	5350	5350	5340	50
466	20241213	121300	44973820	5350	5340	5350	5340	20
467	20241213	121200	44866860	5350	5350	5350	5350	51
468	20241213	121100	44594010	5350	5350	5350	5340	49
469	20241213	121000	44331900	5350	5350	5350	5340	94
470	20241213	120900	43829310	5350	5350	5350	5350	64
471	20241213	120800	43486910	5350	5350	5350	5350	0
472	20241213	120700	43486910	5350	5340	5350	5340	36
473	20241213	120600	43294340	5320	5350	5350	5320	34
474	20241213	120500	43112570	5340	5350	5350	5340	130
475	20241213	120400	42418150	5340	5340	5340	5340	92
476	20241213	120300	41926870	5340	5340	5340	5320	32
477	20241213	120200	41756070	5340	5340	5340	5340	22
478	20241213	120100	41638590	5340	5330	5340	5330	55
479	20241213	120000	41344940	5340	5330	5340	5330	22
480	20241213	115900	41227610	5330	5320	5330	5310	72
481	20241213	115800	40844610	5340	5320	5340	5320	116
482	20241213	115700	40226910	5320	5320	5340	5320	62
483	20241213	115600	39896660	5320	5330	5340	5320	71
484	20241213	115500	39518330	5340	5340	5340	5340	30
485	20241213	115400	39358130	5340	5340	5340	5340	0
486	20241213	115300	39358130	5340	5340	5340	5340	29
487	20241213	115200	39203270	5330	5340	5340	5330	36
488	20241213	115100	39011090	5340	5340	5340	5340	22
489	20241213	115000	38893610	5330	5340	5340	5330	34
490	20241213	114900	38712090	5330	5330	5330	5330	3
491	20241213	114800	38696100	5340	5340	5340	5340	29
492	20241213	114700	38541240	5340	5330	5340	5330	25
493	20241213	114600	38407770	5320	5330	5340	5320	31
494	20241213	114500	38242410	5330	5320	5330	5320	19
495	20241213	114400	38141240	5340	5320	5340	5320	44
496	20241213	114300	37906650	5340	5320	5340	5320	33
497	20241213	114200	37730670	5330	5320	5340	5320	40
498	20241213	114100	37517390	5320	5330	5340	5320	40
499	20241213	114000	37304070	5320	5320	5320	5320	14
500	20241213	113900	37229590	5340	5320	5340	5320	43
501	20241213	113800	37000410	5320	5320	5340	5320	39
502	20241213	113700	36792510	5330	5320	5340	5320	39
503	20241213	113600	36584520	5320	5320	5350	5320	45
504	20241213	113500	36344430	5320	5320	5320	5320	13
505	20241213	113400	36275270	5350	5320	5350	5320	37
506	20241213	113300	36077630	5320	5320	5360	5320	43
507	20241213	113200	35847800	5320	5320	5360	5320	32
508	20241213	113100	35676740	5320	5340	5360	5320	44
509	20241213	113000	35441720	5320	5320	5320	5320	13
510	20241213	112900	35372560	5350	5320	5360	5320	41
511	20241213	112800	35153420	5320	5320	5360	5320	45
512	20241213	112700	34913110	5320	5320	5360	5320	37
513	20241213	112600	34715410	5320	5320	5350	5320	17
514	20241213	112500	34624760	5360	5320	5360	5320	45
515	20241213	112400	34384270	5320	5320	5360	5320	38
516	20241213	112300	34181210	5340	5320	5360	5320	60
517	20241213	112200	33860420	5320	5320	5360	5320	48
518	20241213	112100	33603780	5320	5320	5340	5320	22
519	20241213	112000	33486610	5320	5320	5350	5320	54
520	20241213	111900	33198610	5330	5320	5360	5310	57
521	20241213	111800	32893940	5330	5310	5360	5310	62
522	20241213	111700	32562650	5310	5310	5350	5310	65
523	20241213	111600	32215580	5350	5350	5350	5350	0
524	20241213	111500	32215580	5350	5350	5350	5350	44
525	20241213	111400	31980180	5350	5320	5350	5320	184
526	20241213	111300	30996200	5350	5340	5350	5340	23
527	20241213	111200	30873170	5340	5350	5350	5330	45
528	20241213	111100	30632720	5330	5330	5330	5330	0
529	20241213	111000	30632720	5330	5310	5330	5310	53
530	20241213	110900	30350810	5320	5320	5320	5320	31
531	20241213	110800	30185890	5320	5320	5320	5310	77
532	20241213	110700	29776290	5320	5320	5320	5320	64
533	20241213	110600	29435810	5350	5340	5350	5340	30
534	20241213	110500	29275390	5340	5340	5340	5340	23
535	20241213	110400	29152570	5340	5330	5340	5330	31
536	20241213	110300	28987060	5320	5340	5340	5320	35
537	20241213	110200	28800240	5320	5320	5320	5320	27
538	20241213	110100	28656600	5340	5330	5340	5330	30
539	20241213	110000	28496480	5320	5330	5340	5320	25
540	20241213	105900	28363030	5320	5340	5340	5320	34
541	20241213	105800	28181610	5330	5340	5340	5330	41
542	20241213	105700	27962770	5330	5350	5350	5330	68
543	20241213	105600	27600190	5360	5320	5380	5320	138
544	20241213	105500	26862210	5340	5340	5340	5340	62
545	20241213	105400	26531130	5340	5330	5340	5330	26
546	20241213	105300	26392320	5340	5340	5340	5340	49
547	20241213	105200	26130660	5340	5330	5340	5300	54
548	20241213	105100	25842800	5320	5320	5320	5320	10
549	20241213	105000	25789600	5330	5330	5330	5330	8
550	20241213	104900	25746960	5330	5300	5340	5300	21
551	20241213	104800	25635030	5320	5300	5340	5300	1235
552	20241213	104700	19081380	5300	5300	5300	5300	15
553	20241213	104600	19001880	5300	5290	5300	5290	19
554	20241213	104500	18901220	5290	5290	5300	5290	314
555	20241213	104400	17240060	5290	5290	5290	5290	2
556	20241213	104300	17229480	5280	5290	5300	5280	68
557	20241213	104200	16870170	5300	5280	5300	5280	17
558	20241213	104100	16780130	5300	5300	5300	5300	2
559	20241213	104000	16769530	5300	5300	5300	5300	175
560	20241213	103900	15842030	5300	5280	5300	5280	16
561	20241213	103800	15757280	5290	5300	5300	5290	4
562	20241213	103700	15736110	5300	5300	5300	5300	8
563	20241213	103600	15693710	5290	5290	5290	5290	5
564	20241213	103500	15667260	5300	5270	5300	5270	1303
565	20241213	103400	8761460	5290	5290	5290	5290	8
566	20241213	103300	8719140	5290	5290	5290	5290	8
567	20241213	103200	8676820	5280	5280	5280	5280	3
568	20241213	103100	8660980	5280	5300	5300	5280	12
569	20241213	103000	8597460	5280	5280	5280	5280	0
570	20241213	102900	8597460	5280	5280	5280	5280	2
571	20241213	102800	8586900	5290	5280	5290	5280	11
572	20241213	102700	8528740	5290	5290	5290	5290	0
573	20241213	102600	8528740	5290	5290	5290	5290	8
574	20241213	102500	8486420	5290	5290	5290	5290	7
575	20241213	102400	8449390	5280	5280	5280	5280	4
576	20241213	102300	8428270	5280	5280	5280	5280	3
577	20241213	102200	8412430	5290	5290	5290	5290	8
578	20241213	102100	8370110	5270	5270	5270	5270	17
579	20241213	102000	8280520	5290	5290	5290	5290	7
580	20241213	101900	8243490	5290	5290	5290	5290	0
581	20241213	101800	8243490	5290	5280	5290	5280	119
582	20241213	101700	7615090	5280	5290	5290	5280	12
583	20241213	101600	7551650	5300	5300	5300	5300	0
584	20241213	101500	7551650	5300	5300	5300	5300	8
585	20241213	101400	7509250	5280	5300	5300	5280	10
586	20241213	101300	7456310	5290	5290	5290	5290	0
587	20241213	101200	7456310	5290	5290	5290	5290	8
588	20241213	101100	7413990	5290	5290	5290	5290	0
589	20241213	101000	7413990	5290	5290	5290	5280	176
590	20241213	100900	6484620	5290	5290	5290	5290	6
591	20241213	100800	6452880	5300	5300	5300	5300	0
592	20241213	100700	6452880	5300	5280	5300	5280	11
593	20241213	100600	6394640	5290	5290	5290	5290	9
594	20241213	100500	6347030	5290	5290	5290	5290	0
595	20241213	100400	6347030	5290	5290	5290	5290	21
596	20241213	100300	6235940	5290	5300	5300	5290	29
597	20241213	100200	6082250	5290	5290	5290	5290	0
598	20241213	100100	6082250	5290	5280	5290	5280	10
599	20241213	100000	6029380	5290	5300	5300	5290	7
600	20241213	095900	5992290	5300	5300	5300	5300	107
601	20241213	095800	5425190	5290	5290	5290	5290	8
602	20241213	095700	5382870	5290	5290	5290	5290	53
603	20241213	095600	5102500	5300	5290	5300	5290	12
604	20241213	095500	5038940	5300	5300	5300	5300	8
605	20241213	095400	4996540	5290	5290	5290	5290	4
606	20241213	095300	4975380	5300	5290	5300	5290	10
607	20241213	095200	4922410	5300	5300	5300	5300	0
608	20241213	095100	4922410	5300	5300	5300	5300	8
609	20241213	095000	4880010	5290	5300	5300	5290	11
610	20241213	094900	4821740	5290	5290	5290	5290	4
611	20241213	094800	4800580	5300	5300	5300	5300	7
612	20241213	094700	4763480	5300	5300	5300	5300	8
613	20241213	094600	4721080	5290	5290	5290	5290	5
614	20241213	094500	4694630	5300	5300	5300	5300	8
615	20241213	094400	4652230	5300	5300	5300	5300	8
616	20241213	094300	4609830	5290	5290	5290	5290	4
617	20241213	094200	4588670	5290	5300	5300	5290	12
618	20241213	094100	4525110	5300	5300	5300	5300	0
619	20241213	094000	4525110	5300	5290	5300	5290	24
620	20241213	093900	4397940	5300	5300	5300	5300	8
621	20241213	093800	4355540	5300	5290	5300	5290	28
622	20241213	093700	4207170	5300	5300	5300	5300	12
623	20241213	093600	4143570	5300	5290	5300	5290	22
624	20241213	093500	4027120	5300	5300	5300	5280	10
625	20241213	093400	3974200	5300	5300	5300	5300	13
626	20241213	093300	3905300	5300	5300	5300	5290	12
627	20241213	093200	3841740	5300	5300	5300	5300	12
628	20241213	093100	3778140	5280	5300	5300	5280	18
629	20241213	093000	3682800	5300	5300	5300	5300	8
630	20241213	092900	3640400	5300	5300	5300	5280	22
631	20241213	092800	3523830	5300	5300	5300	5280	17
632	20241213	092700	3433810	5300	5300	5300	5300	7
633	20241213	092600	3396710	5300	5300	5300	5300	19
634	20241213	092500	3296010	5300	5300	5300	5300	16
635	20241213	092400	3211210	5300	5290	5300	5280	24
636	20241213	092300	3084180	5300	5300	5300	5300	37
637	20241213	092200	2888080	5300	5300	5300	5300	8
638	20241213	092100	2845680	5300	5300	5300	5300	15
639	20241213	092000	2766180	5300	5300	5300	5300	18
640	20241213	091900	2670780	5300	5300	5300	5300	40
641	20241213	091800	2458780	5300	5300	5300	5300	16
642	20241213	091700	2373980	5300	5300	5300	5300	11
643	20241213	091600	2315680	5300	5300	5300	5300	8
644	20241213	091500	2273280	5300	5300	5300	5300	7
645	20241213	091400	2236180	5300	5300	5300	5300	11
646	20241213	091300	2177880	5300	5300	5300	5300	8
647	20241213	091200	2135480	5300	5300	5300	5300	9
648	20241213	091100	2087780	5300	5300	5300	5300	9
649	20241213	091000	2040080	5300	5300	5300	5300	7
650	20241213	090900	2002980	5300	5300	5300	5300	7
651	20241213	090800	1965880	5300	5300	5300	5300	5
652	20241213	090700	1939380	5300	5300	5300	5300	9
653	20241213	090600	1891680	5300	5300	5300	5300	5
654	20241213	090500	1865180	5300	5300	5300	5300	3
655	20241213	090400	1849280	5300	5300	5300	5300	8
656	20241213	090300	1806880	5290	5290	5290	5290	2
657	20241213	090200	1796300	5280	5280	5280	5280	0
658	20241213	090100	1796300	5280	5280	5280	5280	2
659	20241213	090000	1785740	5280	5300	5300	5280	337