KissMeData/051370/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193300	457618890	8870	8870	8870	8870	1038
3	20241213	193200	457618890	8870	8870	8870	8870	0
4	20241213	193100	457618890	8870	8870	8870	8870	0
5	20241213	193000	457618890	8870	8870	8870	8870	0
6	20241213	192900	457618890	8870	8870	8870	8870	0
7	20241213	192800	457618890	8870	8870	8870	8870	0
8	20241213	192700	457618890	8870	8870	8870	8870	0
9	20241213	192600	457618890	8870	8870	8870	8870	0
10	20241213	192500	457618890	8870	8870	8870	8870	0
11	20241213	192400	457618890	8870	8870	8870	8870	0
12	20241213	192300	457618890	8870	8870	8870	8870	0
13	20241213	192200	457618890	8870	8870	8870	8870	0
14	20241213	192100	457618890	8870	8870	8870	8870	0
15	20241213	192000	457618890	8870	8870	8870	8870	0
16	20241213	191900	457618890	8870	8870	8870	8870	0
17	20241213	191800	457618890	8870	8870	8870	8870	0
18	20241213	191700	457618890	8870	8870	8870	8870	0
19	20241213	191600	457618890	8870	8870	8870	8870	0
20	20241213	191500	457618890	8870	8870	8870	8870	0
21	20241213	191400	457618890	8870	8870	8870	8870	0
22	20241213	191300	457618890	8870	8870	8870	8870	0
23	20241213	191200	457618890	8870	8870	8870	8870	0
24	20241213	191100	457618890	8870	8870	8870	8870	0
25	20241213	191000	457618890	8870	8870	8870	8870	0
26	20241213	190900	457618890	8870	8870	8870	8870	0
27	20241213	190800	457618890	8870	8870	8870	8870	0
28	20241213	190700	457618890	8870	8870	8870	8870	0
29	20241213	190600	457618890	8870	8870	8870	8870	0
30	20241213	190500	457618890	8870	8870	8870	8870	0
31	20241213	190400	457618890	8870	8870	8870	8870	0
32	20241213	190300	457618890	8870	8870	8870	8870	1038
33	20241213	190200	457618890	8870	8870	8870	8870	0
34	20241213	190100	457618890	8870	8870	8870	8870	0
35	20241213	190000	457618890	8870	8870	8870	8870	0
36	20241213	185900	457618890	8870	8870	8870	8870	0
37	20241213	185800	457618890	8870	8870	8870	8870	0
38	20241213	185700	457618890	8870	8870	8870	8870	0
39	20241213	185600	457618890	8870	8870	8870	8870	0
40	20241213	185500	457618890	8870	8870	8870	8870	0
41	20241213	185400	457618890	8870	8870	8870	8870	0
42	20241213	185300	457618890	8870	8870	8870	8870	0
43	20241213	185200	457618890	8870	8870	8870	8870	0
44	20241213	185100	457618890	8870	8870	8870	8870	0
45	20241213	185000	457618890	8870	8870	8870	8870	0
46	20241213	184900	457618890	8870	8870	8870	8870	0
47	20241213	184800	457618890	8870	8870	8870	8870	0
48	20241213	184700	457618890	8870	8870	8870	8870	0
49	20241213	184600	457618890	8870	8870	8870	8870	0
50	20241213	184500	457618890	8870	8870	8870	8870	0
51	20241213	184400	457618890	8870	8870	8870	8870	0
52	20241213	184300	457618890	8870	8870	8870	8870	0
53	20241213	184200	457618890	8870	8870	8870	8870	0
54	20241213	184100	457618890	8870	8870	8870	8870	0
55	20241213	184000	457618890	8870	8870	8870	8870	0
56	20241213	183900	457618890	8870	8870	8870	8870	0
57	20241213	183800	457618890	8870	8870	8870	8870	0
58	20241213	183700	457618890	8870	8870	8870	8870	0
59	20241213	183600	457618890	8870	8870	8870	8870	0
60	20241213	183500	457618890	8870	8870	8870	8870	0
61	20241213	183400	457618890	8870	8870	8870	8870	0
62	20241213	183300	457618890	8870	8870	8870	8870	1038
63	20241213	183200	457618890	8870	8870	8870	8870	0
64	20241213	183100	457618890	8870	8870	8870	8870	0
65	20241213	183000	457618890	8870	8870	8870	8870	0
66	20241213	182900	457618890	8870	8870	8870	8870	0
67	20241213	182800	457618890	8870	8870	8870	8870	0
68	20241213	182700	457618890	8870	8870	8870	8870	0
69	20241213	182600	457618890	8870	8870	8870	8870	0
70	20241213	182500	457618890	8870	8870	8870	8870	0
71	20241213	182400	457618890	8870	8870	8870	8870	0
72	20241213	182300	457618890	8870	8870	8870	8870	0
73	20241213	182200	457618890	8870	8870	8870	8870	0
74	20241213	182100	457618890	8870	8870	8870	8870	0
75	20241213	182000	457618890	8870	8870	8870	8870	0
76	20241213	181900	457618890	8870	8870	8870	8870	0
77	20241213	181800	457618890	8870	8870	8870	8870	0
78	20241213	181700	457618890	8870	8870	8870	8870	0
79	20241213	181600	457618890	8870	8870	8870	8870	0
80	20241213	181500	457618890	8870	8870	8870	8870	0
81	20241213	181400	457618890	8870	8870	8870	8870	0
82	20241213	181300	457618890	8870	8870	8870	8870	0
83	20241213	181200	457618890	8870	8870	8870	8870	0
84	20241213	181100	457618890	8870	8870	8870	8870	0
85	20241213	181000	457618890	8870	8870	8870	8870	0
86	20241213	180900	457618890	8870	8870	8870	8870	0
87	20241213	180800	457618890	8870	8870	8870	8870	0
88	20241213	180700	457618890	8870	8870	8870	8870	0
89	20241213	180600	457618890	8870	8870	8870	8870	0
90	20241213	180500	457618890	8870	8870	8870	8870	0
91	20241213	180400	457618890	8870	8870	8870	8870	0
92	20241213	180300	457618890	8870	8870	8870	8870	1038
93	20241213	180200	457618890	8870	8870	8870	8870	0
94	20241213	180100	457618890	8870	8870	8870	8870	0
95	20241213	180000	457618890	8870	8870	8870	8870	0
96	20241213	175900	457618890	8870	8870	8870	8870	0
97	20241213	175800	457618890	8870	8870	8870	8870	0
98	20241213	175700	457618890	8870	8870	8870	8870	0
99	20241213	175600	457618890	8870	8870	8870	8870	0
100	20241213	175500	457618890	8870	8870	8870	8870	0
101	20241213	175400	457618890	8870	8870	8870	8870	0
102	20241213	175300	457618890	8870	8870	8870	8870	0
103	20241213	175200	457618890	8870	8870	8870	8870	0
104	20241213	175100	457618890	8870	8870	8870	8870	0
105	20241213	175000	457618890	8870	8870	8870	8870	0
106	20241213	174900	457618890	8870	8870	8870	8870	0
107	20241213	174800	457618890	8870	8870	8870	8870	0
108	20241213	174700	457618890	8870	8870	8870	8870	0
109	20241213	174600	457618890	8870	8870	8870	8870	0
110	20241213	174500	457618890	8870	8870	8870	8870	0
111	20241213	174400	457618890	8870	8870	8870	8870	0
112	20241213	174300	457618890	8870	8870	8870	8870	0
113	20241213	174200	457618890	8870	8870	8870	8870	0
114	20241213	174100	457618890	8870	8870	8870	8870	0
115	20241213	174000	457618890	8870	8870	8870	8870	0
116	20241213	173900	457618890	8870	8870	8870	8870	0
117	20241213	173800	457618890	8870	8870	8870	8870	0
118	20241213	173700	457618890	8870	8870	8870	8870	0
119	20241213	173600	457618890	8870	8870	8870	8870	0
120	20241213	173500	457618890	8870	8870	8870	8870	0
121	20241213	173400	457618890	8870	8870	8870	8870	0
122	20241213	173300	457618890	8870	8870	8870	8870	1038
123	20241213	173200	457618890	8870	8870	8870	8870	0
124	20241213	173100	457618890	8870	8870	8870	8870	0
125	20241213	173000	457618890	8870	8870	8870	8870	0
126	20241213	172900	457618890	8870	8870	8870	8870	0
127	20241213	172800	457618890	8870	8870	8870	8870	0
128	20241213	172700	457618890	8870	8870	8870	8870	0
129	20241213	172600	457618890	8870	8870	8870	8870	0
130	20241213	172500	457618890	8870	8870	8870	8870	0
131	20241213	172400	457618890	8870	8870	8870	8870	0
132	20241213	172300	457618890	8870	8870	8870	8870	0
133	20241213	172200	457618890	8870	8870	8870	8870	0
134	20241213	172100	457618890	8870	8870	8870	8870	0
135	20241213	172000	457618890	8870	8870	8870	8870	0
136	20241213	171900	457618890	8870	8870	8870	8870	0
137	20241213	171800	457618890	8870	8870	8870	8870	0
138	20241213	171700	457618890	8870	8870	8870	8870	0
139	20241213	171600	457618890	8870	8870	8870	8870	0
140	20241213	171500	457618890	8870	8870	8870	8870	0
141	20241213	171400	457618890	8870	8870	8870	8870	0
142	20241213	171300	457618890	8870	8870	8870	8870	0
143	20241213	171200	457618890	8870	8870	8870	8870	0
144	20241213	171100	457618890	8870	8870	8870	8870	0
145	20241213	171000	457618890	8870	8870	8870	8870	0
146	20241213	170900	457618890	8870	8870	8870	8870	0
147	20241213	170800	457618890	8870	8870	8870	8870	0
148	20241213	170700	457618890	8870	8870	8870	8870	0
149	20241213	170600	457618890	8870	8870	8870	8870	0
150	20241213	170500	457618890	8870	8870	8870	8870	0
151	20241213	170400	457618890	8870	8870	8870	8870	0
152	20241213	170300	457618890	8870	8870	8870	8870	1038
153	20241213	170200	457618890	8870	8870	8870	8870	0
154	20241213	170100	457618890	8870	8870	8870	8870	0
155	20241213	170000	457618890	8870	8870	8870	8870	0
156	20241213	165900	457618890	8870	8870	8870	8870	0
157	20241213	165800	457618890	8870	8870	8870	8870	0
158	20241213	165700	457618890	8870	8870	8870	8870	0
159	20241213	165600	457618890	8870	8870	8870	8870	0
160	20241213	165500	457618890	8870	8870	8870	8870	0
161	20241213	165400	457618890	8870	8870	8870	8870	0
162	20241213	165300	457618890	8870	8870	8870	8870	0
163	20241213	165200	457618890	8870	8870	8870	8870	0
164	20241213	165100	457618890	8870	8870	8870	8870	0
165	20241213	165000	457618890	8870	8870	8870	8870	0
166	20241213	164900	457618890	8870	8870	8870	8870	0
167	20241213	164800	457618890	8870	8870	8870	8870	0
168	20241213	164700	457618890	8870	8870	8870	8870	0
169	20241213	164600	457618890	8870	8870	8870	8870	0
170	20241213	164500	457618890	8870	8870	8870	8870	0
171	20241213	164400	457618890	8870	8870	8870	8870	0
172	20241213	164300	457618890	8870	8870	8870	8870	0
173	20241213	164200	457618890	8870	8870	8870	8870	0
174	20241213	164100	457618890	8870	8870	8870	8870	0
175	20241213	164000	457618890	8870	8870	8870	8870	0
176	20241213	163900	457618890	8870	8870	8870	8870	0
177	20241213	163800	457618890	8870	8870	8870	8870	0
178	20241213	163700	457618890	8870	8870	8870	8870	0
179	20241213	163600	457618890	8870	8870	8870	8870	0
180	20241213	163500	457618890	8870	8870	8870	8870	0
181	20241213	163400	457618890	8870	8870	8870	8870	0
182	20241213	163300	457618890	8870	8870	8870	8870	1038
183	20241213	163200	457618890	8870	8870	8870	8870	0
184	20241213	163100	457618890	8870	8870	8870	8870	0
185	20241213	163000	457618890	8870	8870	8870	8870	0
186	20241213	162900	457618890	8870	8870	8870	8870	0
187	20241213	162800	457618890	8870	8870	8870	8870	0
188	20241213	162700	457618890	8870	8870	8870	8870	0
189	20241213	162600	457618890	8870	8870	8870	8870	0
190	20241213	162500	457618890	8870	8870	8870	8870	0
191	20241213	162400	457618890	8870	8870	8870	8870	0
192	20241213	162300	457618890	8870	8870	8870	8870	0
193	20241213	162200	457618890	8870	8870	8870	8870	0
194	20241213	162100	457618890	8870	8870	8870	8870	0
195	20241213	162000	457618890	8870	8870	8870	8870	0
196	20241213	161900	457618890	8870	8870	8870	8870	0
197	20241213	161800	457618890	8870	8870	8870	8870	0
198	20241213	161700	457618890	8870	8870	8870	8870	0
199	20241213	161600	457618890	8870	8870	8870	8870	0
200	20241213	161500	457618890	8870	8870	8870	8870	0
201	20241213	161400	457618890	8870	8870	8870	8870	0
202	20241213	161300	457618890	8870	8870	8870	8870	0
203	20241213	161200	457618890	8870	8870	8870	8870	0
204	20241213	161100	457618890	8870	8870	8870	8870	0
205	20241213	161000	457618890	8870	8870	8870	8870	0
206	20241213	160900	457618890	8870	8870	8870	8870	0
207	20241213	160800	457618890	8870	8870	8870	8870	0
208	20241213	160700	457618890	8870	8870	8870	8870	0
209	20241213	160600	457618890	8870	8870	8870	8870	0
210	20241213	160500	457618890	8870	8870	8870	8870	0
211	20241213	160400	457618890	8870	8870	8870	8870	0
212	20241213	160300	457618890	8870	8870	8870	8870	1038
213	20241213	160200	457618890	8870	8870	8870	8870	0
214	20241213	160100	457618890	8870	8870	8870	8870	0
215	20241213	160000	457618890	8870	8870	8870	8870	0
216	20241213	155900	457618890	8870	8870	8870	8870	0
217	20241213	155800	457618890	8870	8870	8870	8870	0
218	20241213	155700	457618890	8870	8870	8870	8870	0
219	20241213	155600	457618890	8870	8870	8870	8870	0
220	20241213	155500	457618890	8870	8870	8870	8870	0
221	20241213	155400	457618890	8870	8870	8870	8870	0
222	20241213	155300	457618890	8870	8870	8870	8870	0
223	20241213	155200	457618890	8870	8870	8870	8870	0
224	20241213	155100	457618890	8870	8870	8870	8870	0
225	20241213	155000	457618890	8870	8870	8870	8870	0
226	20241213	154900	457618890	8870	8870	8870	8870	0
227	20241213	154800	457618890	8870	8870	8870	8870	0
228	20241213	154700	457618890	8870	8870	8870	8870	0
229	20241213	154600	457618890	8870	8870	8870	8870	0
230	20241213	154500	457618890	8870	8870	8870	8870	0
231	20241213	154400	457618890	8870	8870	8870	8870	0
232	20241213	154300	457618890	8870	8870	8870	8870	0
233	20241213	154200	457618890	8870	8870	8870	8870	0
234	20241213	154100	457618890	8870	8870	8870	8870	0
235	20241213	154000	457618890	8870	8870	8870	8870	0
236	20241213	153900	457618890	8870	8870	8870	8870	0
237	20241213	153800	457618890	8870	8870	8870	8870	0
238	20241213	153700	457618890	8870	8870	8870	8870	0
239	20241213	153600	457618890	8870	8870	8870	8870	0
240	20241213	153500	457618890	8870	8870	8870	8870	0
241	20241213	153400	457618890	8870	8870	8870	8870	0
242	20241213	153300	457618890	8870	8870	8870	8870	1038
243	20241213	153200	457618890	8870	8870	8870	8870	0
244	20241213	153100	457618890	8870	8870	8870	8870	0
245	20241213	153000	457618890	8870	8870	8870	8870	1038
246	20241213	152900	448411830	8870	8870	8870	8870	0
247	20241213	152800	448411830	8870	8870	8870	8870	0
248	20241213	152700	448411830	8870	8870	8870	8870	0
249	20241213	152600	448411830	8870	8870	8870	8870	0
250	20241213	152500	448411830	8870	8870	8870	8870	0
251	20241213	152400	448411830	8870	8870	8870	8870	0
252	20241213	152300	448411830	8870	8870	8870	8870	0
253	20241213	152200	448411830	8870	8870	8870	8870	0
254	20241213	152100	448411830	8870	8870	8870	8870	0
255	20241213	152000	448411830	8870	8870	8870	8870	0
256	20241213	151900	448411830	8870	8860	8870	8840	307
257	20241213	151800	445693390	8860	8850	8860	8850	34
258	20241213	151700	445392330	8860	8840	8860	8840	75
259	20241213	151600	444728600	8850	8850	8850	8850	0
260	20241213	151500	444728600	8850	8860	8860	8850	445
261	20241213	151400	440790050	8860	8850	8860	8820	764
262	20241213	151300	434030130	8850	8850	8850	8850	10
263	20241213	151200	433941630	8850	8850	8850	8850	51
264	20241213	151100	433490280	8850	8850	8850	8850	20
265	20241213	151000	433313280	8850	8840	8850	8840	221
266	20241213	150900	431359470	8840	8840	8840	8840	50
267	20241213	150800	430917470	8840	8840	8840	8840	70
268	20241213	150700	430298670	8830	8830	8830	8830	2
269	20241213	150600	430281010	8840	8840	8840	8840	10
270	20241213	150500	430192610	8830	8830	8830	8830	1000
271	20241213	150400	421362610	8830	8830	8830	8830	0
272	20241213	150300	421362610	8830	8830	8830	8830	30
273	20241213	150200	421097710	8820	8820	8820	8820	0
274	20241213	150100	421097710	8820	8820	8830	8820	201
275	20241213	150000	419324880	8840	8830	8840	8830	150
276	20241213	145900	418000280	8820	8820	8820	8820	0
277	20241213	145800	418000280	8820	8810	8820	8810	560
278	20241213	145700	413066580	8820	8820	8820	8820	413
279	20241213	145600	409423920	8820	8820	8820	8820	0
280	20241213	145500	409423920	8820	8820	8820	8820	0
281	20241213	145400	409423920	8820	8820	8820	8820	0
282	20241213	145300	409423920	8820	8810	8820	8810	23
283	20241213	145200	409221070	8810	8820	8830	8810	2923
284	20241213	145100	383450710	8840	8830	8840	8830	10
285	20241213	145000	383362360	8840	8830	8840	8830	100
286	20241213	144900	382479260	8840	8840	8840	8840	0
287	20241213	144800	382479260	8840	8830	8840	8820	176
288	20241213	144700	380924370	8830	8830	8830	8830	10
289	20241213	144600	380836070	8830	8830	8830	8830	0
290	20241213	144500	380836070	8830	8830	8830	8830	6
291	20241213	144400	380783090	8840	8840	8840	8840	0
292	20241213	144300	380783090	8840	8840	8840	8840	0
293	20241213	144200	380783090	8840	8840	8840	8840	0
294	20241213	144100	380783090	8840	8840	8840	8840	34
295	20241213	144000	380482530	8830	8830	8830	8830	400
296	20241213	143900	376950530	8820	8820	8820	8820	0
297	20241213	143800	376950530	8820	8820	8820	8820	0
298	20241213	143700	376950530	8820	8820	8830	8820	22
299	20241213	143600	376756470	8830	8830	8830	8830	0
300	20241213	143500	376756470	8830	8830	8830	8830	101
301	20241213	143400	375864640	8830	8830	8830	8830	20
302	20241213	143300	375688040	8830	8830	8830	8830	1
303	20241213	143200	375679210	8820	8820	8820	8820	2073
304	20241213	143100	357395350	8830	8830	8830	8830	6
305	20241213	143000	357342370	8830	8840	8840	8830	22
306	20241213	142900	357148100	8830	8830	8830	8830	0
307	20241213	142800	357148100	8830	8830	8830	8830	162
308	20241213	142700	355717640	8830	8830	8830	8830	10
309	20241213	142600	355629340	8830	8830	8830	8830	0
310	20241213	142500	355629340	8830	8830	8830	8830	0
311	20241213	142400	355629340	8830	8830	8830	8830	0
312	20241213	142300	355629340	8830	8830	8830	8830	0
313	20241213	142200	355629340	8830	8830	8830	8830	5
314	20241213	142100	355585190	8820	8830	8830	8820	138
315	20241213	142000	354367690	8830	8830	8830	8830	410
316	20241213	141900	350747390	8830	8830	8830	8830	0
317	20241213	141800	350747390	8830	8820	8830	8820	543
318	20241213	141700	345958090	8820	8830	8830	8820	5446
319	20241213	141600	297870260	8830	8830	8830	8830	0
320	20241213	141500	297870260	8830	8830	8840	8830	528
321	20241213	141400	293207340	8830	8830	8830	8830	1
322	20241213	141300	293198510	8820	8820	8830	8820	3
323	20241213	141200	293172040	8820	8820	8820	8820	0
324	20241213	141100	293172040	8820	8820	8820	8820	0
325	20241213	141000	293172040	8820	8820	8820	8820	56
326	20241213	140900	292678120	8820	8830	8830	8820	61
327	20241213	140800	292139990	8830	8830	8830	8830	11
328	20241213	140700	292042860	8830	8830	8830	8830	49
329	20241213	140600	291610190	8830	8810	8830	8810	179
330	20241213	140500	290031860	8810	8810	8810	8810	0
331	20241213	140400	290031860	8810	8810	8810	8810	14
332	20241213	140300	289908520	8820	8810	8820	8810	2
333	20241213	140200	289890890	8820	8810	8820	8810	10
334	20241213	140100	289802740	8800	8800	8800	8800	1167
335	20241213	140000	279533140	8810	8810	8810	8810	0
336	20241213	135900	279533140	8810	8820	8820	8810	416
337	20241213	135800	275867860	8820	8820	8820	8820	10
338	20241213	135700	275779660	8820	8820	8820	8820	140
339	20241213	135600	274544860	8820	8830	8830	8820	109
340	20241213	135500	273582400	8840	8840	8840	8840	1
341	20241213	135400	273573560	8840	8840	8840	8840	0
342	20241213	135300	273573560	8840	8840	8840	8840	0
343	20241213	135200	273573560	8840	8840	8840	8840	1
344	20241213	135100	273564720	8830	8830	8830	8830	58
345	20241213	135000	273052580	8830	8830	8830	8830	10
346	20241213	134900	272964280	8820	8820	8820	8820	0
347	20241213	134800	272964280	8820	8830	8830	8820	33
348	20241213	134700	272673210	8830	8830	8830	8830	9
349	20241213	134600	272593740	8830	8830	8830	8830	0
350	20241213	134500	272593740	8830	8830	8840	8830	11
351	20241213	134400	272496600	8830	8830	8830	8830	0
352	20241213	134300	272496600	8830	8830	8840	8830	39
353	20241213	134200	272152220	8830	8830	8840	8830	32
354	20241213	134100	271869650	8830	8830	8830	8830	12
355	20241213	134000	271763690	8830	8820	8840	8820	40
356	20241213	133900	271410490	8820	8820	8820	8820	97
357	20241213	133800	270554950	8840	8820	8840	8820	13
358	20241213	133700	270440240	8820	8820	8820	8820	0
359	20241213	133600	270440240	8820	8820	8830	8820	312
360	20241213	133500	267688390	8820	8820	8820	8820	3
361	20241213	133400	267661930	8820	8820	8820	8820	0
362	20241213	133300	267661930	8820	8830	8830	8820	261
363	20241213	133200	265359850	8830	8830	8830	8830	0
364	20241213	133100	265359850	8830	8830	8830	8830	0
365	20241213	133000	265359850	8830	8830	8830	8830	8
366	20241213	132900	265289210	8830	8830	8840	8830	43
367	20241213	132800	264909510	8840	8830	8840	8830	70
368	20241213	132700	264290840	8830	8830	8830	8830	0
369	20241213	132600	264290840	8830	8830	8830	8830	50
370	20241213	132500	263849340	8840	8830	8840	8830	50
371	20241213	132400	263407470	8830	8840	8840	8830	19
372	20241213	132300	263239650	8830	8830	8830	8830	0
373	20241213	132200	263239650	8830	8830	8840	8830	217
374	20241213	132100	261321860	8830	8830	8840	8830	33
375	20241213	132000	261030410	8830	8830	8830	8830	140
376	20241213	131900	259794210	8830	8830	8830	8830	0
377	20241213	131800	259794210	8830	8830	8830	8830	0
378	20241213	131700	259794210	8830	8830	8840	8830	6
379	20241213	131600	259741220	8830	8830	8840	8820	48
380	20241213	131500	259317560	8840	8830	8840	8830	13
381	20241213	131400	259202710	8840	8830	8840	8830	14
382	20241213	131300	259079020	8840	8830	8840	8830	12
383	20241213	131200	258973000	8840	8830	8840	8830	37
384	20241213	131100	258646070	8840	8830	8840	8830	3
385	20241213	131000	258619570	8840	8830	8840	8830	38
386	20241213	130900	258283910	8830	8830	8830	8830	2
387	20241213	130800	258266250	8840	8840	8840	8840	1
388	20241213	130700	258257410	8830	8830	8830	8830	0
389	20241213	130600	258257410	8830	8830	8830	8830	0
390	20241213	130500	258257410	8830	8830	8830	8830	2
391	20241213	130400	258239750	8820	8820	8820	8820	0
392	20241213	130300	258239750	8820	8820	8820	8820	0
393	20241213	130200	258239750	8820	8820	8820	8820	0
394	20241213	130100	258239750	8820	8820	8820	8820	0
395	20241213	130000	258239750	8820	8820	8830	8820	5
396	20241213	125900	258195630	8820	8820	8820	8820	0
397	20241213	125800	258195630	8820	8820	8820	8820	1
398	20241213	125700	258186810	8840	8820	8840	8820	2
399	20241213	125600	258169150	8830	8820	8840	8820	21
400	20241213	125500	257983740	8820	8820	8820	8820	0
401	20241213	125400	257983740	8820	8810	8840	8810	106
402	20241213	125300	257049810	8820	8820	8820	8820	0
403	20241213	125200	257049810	8820	8820	8820	8820	0
404	20241213	125100	257049810	8820	8820	8820	8820	0
405	20241213	125000	257049810	8820	8820	8840	8820	4
406	20241213	124900	257014510	8840	8840	8840	8840	0
407	20241213	124800	257014510	8840	8820	8840	8820	4
408	20241213	124700	256979190	8820	8820	8840	8820	48
409	20241213	124600	256555810	8840	8840	8840	8840	0
410	20241213	124500	256555810	8840	8820	8840	8820	23
411	20241213	124400	256352930	8830	8830	8830	8830	2
412	20241213	124300	256335270	8840	8820	8840	8820	156
413	20241213	124200	254957250	8830	8830	8830	8830	0
414	20241213	124100	254957250	8830	8830	8830	8830	0
415	20241213	124000	254957250	8830	8820	8830	8820	5
416	20241213	123900	254913130	8820	8820	8820	8820	0
417	20241213	123800	254913130	8820	8820	8820	8810	11
418	20241213	123700	254816160	8810	8810	8810	8810	28
419	20241213	123600	254569480	8820	8810	8820	8810	2
420	20241213	123500	254551850	8820	8810	8820	8810	63
421	20241213	123400	253996270	8810	8810	8810	8810	0
422	20241213	123300	253996270	8810	8810	8810	8810	6
423	20241213	123200	253943410	8810	8800	8810	8800	132
424	20241213	123100	252781490	8810	8810	8810	8810	0
425	20241213	123000	252781490	8810	8810	8810	8810	20
426	20241213	122900	252605290	8810	8810	8810	8810	10
427	20241213	122800	252517190	8820	8810	8820	8810	316
428	20241213	122700	249732230	8820	8810	8820	8810	101
429	20241213	122600	248842410	8810	8810	8810	8810	0
430	20241213	122500	248842410	8810	8810	8820	8810	9
431	20241213	122400	248763080	8820	8800	8820	8800	2
432	20241213	122300	248745460	8820	8810	8820	8790	140
433	20241213	122200	247512060	8790	8800	8810	8790	21
434	20241213	122100	247327220	8810	8800	8810	8800	22
435	20241213	122000	247133610	8800	8800	8800	8790	54
436	20241213	121900	246658420	8810	8800	8810	8800	17
437	20241213	121800	246508800	8800	8800	8800	8790	183
438	20241213	121700	244898420	8800	8800	8800	8800	0
439	20241213	121600	244898420	8800	8790	8800	8790	27
440	20241213	121500	244661060	8790	8800	8800	8790	142
441	20241213	121400	243412150	8810	8810	8810	8810	0
442	20241213	121300	243412150	8810	8800	8810	8800	5
443	20241213	121200	243368130	8800	8800	8800	8800	52
444	20241213	121100	242910530	8790	8790	8790	8790	0
445	20241213	121000	242910530	8790	8790	8790	8790	0
446	20241213	120900	242910530	8790	8800	8800	8790	50
447	20241213	120800	242470930	8800	8800	8800	8800	0
448	20241213	120700	242470930	8800	8800	8800	8800	0
449	20241213	120600	242470930	8800	8800	8800	8800	43
450	20241213	120500	242092530	8800	8810	8810	8800	357
451	20241213	120400	238950230	8810	8810	8810	8810	0
452	20241213	120300	238950230	8810	8810	8810	8810	5
453	20241213	120200	238906180	8810	8810	8810	8810	270
454	20241213	120100	236527480	8810	8810	8810	8810	11
455	20241213	120000	236430570	8810	8810	8810	8810	0
456	20241213	115900	236430570	8810	8820	8820	8810	372
457	20241213	115800	233150030	8830	8830	8830	8830	2
458	20241213	115700	233132370	8830	8830	8830	8830	100
459	20241213	115600	232249370	8840	8830	8840	8830	9
460	20241213	115500	232169880	8830	8830	8830	8830	0
461	20241213	115400	232169880	8830	8830	8840	8830	152
462	20241213	115300	230827700	8830	8830	8830	8830	200
463	20241213	115200	229061700	8830	8830	8830	8830	0
464	20241213	115100	229061700	8830	8830	8830	8830	0
465	20241213	115000	229061700	8830	8830	8830	8830	1
466	20241213	114900	229052870	8840	8840	8840	8840	0
467	20241213	114800	229052870	8840	8840	8840	8840	0
468	20241213	114700	229052870	8840	8830	8840	8830	319
469	20241213	114600	226236090	8830	8830	8840	8830	26
470	20241213	114500	226006440	8840	8840	8840	8840	0
471	20241213	114400	226006440	8840	8830	8840	8830	9
472	20241213	114300	225926950	8830	8830	8830	8830	0
473	20241213	114200	225926950	8830	8830	8830	8830	0
474	20241213	114100	225926950	8830	8830	8840	8830	3
475	20241213	114000	225900450	8830	8830	8830	8830	0
476	20241213	113900	225900450	8830	8830	8830	8830	8
477	20241213	113800	225829810	8830	8830	8830	8830	0
478	20241213	113700	225829810	8830	8830	8830	8830	39
479	20241213	113600	225485440	8830	8830	8830	8830	0
480	20241213	113500	225485440	8830	8830	8830	8830	0
481	20241213	113400	225485440	8830	8810	8830	8810	165
482	20241213	113300	224028980	8820	8820	8820	8820	0
483	20241213	113200	224028980	8820	8820	8820	8820	0
484	20241213	113100	224028980	8820	8820	8820	8820	0
485	20241213	113000	224028980	8820	8820	8830	8780	960
486	20241213	112900	215584660	8830	8830	8830	8830	51
487	20241213	112800	215134330	8830	8820	8830	8820	323
488	20241213	112700	212282750	8830	8820	8830	8820	10
489	20241213	112600	212194500	8830	8820	8830	8810	76
490	20241213	112500	211524180	8830	8830	8830	8830	0
491	20241213	112400	211524180	8830	8820	8830	8810	118
492	20241213	112300	210483450	8810	8810	8820	8810	11
493	20241213	112200	210386490	8820	8810	8820	8810	2
494	20241213	112100	210368860	8810	8810	8810	8810	0
495	20241213	112000	210368860	8810	8810	8810	8810	0
496	20241213	111900	210368860	8810	8810	8810	8810	20
497	20241213	111800	210192660	8820	8810	8820	8810	67
498	20241213	111700	209602030	8810	8810	8810	8810	301
499	20241213	111600	206950220	8810	8810	8810	8810	2
500	20241213	111500	206932600	8820	8820	8820	8820	0
501	20241213	111400	206932600	8820	8820	8820	8820	43
502	20241213	111300	206553340	8820	8810	8820	8810	4
503	20241213	111200	206518080	8820	8820	8830	8820	36
504	20241213	111100	206200550	8820	8830	8830	8820	21
505	20241213	111000	206015280	8830	8840	8840	8830	115
506	20241213	110900	204999620	8840	8840	8840	8840	205
507	20241213	110800	203187420	8830	8810	8830	8810	20
508	20241213	110700	203010850	8820	8810	8830	8810	201
509	20241213	110600	201236480	8820	8800	8820	8800	14
510	20241213	110500	201113210	8790	8790	8800	8790	5
511	20241213	110400	201069250	8790	8790	8790	8790	0
512	20241213	110300	201069250	8790	8780	8790	8780	91
513	20241213	110200	200270260	8790	8790	8790	8790	50
514	20241213	110100	199830760	8790	8810	8810	8790	693
515	20241213	110000	193738250	8810	8800	8810	8800	4
516	20241213	105900	193703020	8810	8820	8820	8810	9
517	20241213	105800	193623660	8820	8810	8820	8810	46
518	20241213	105700	193218390	8810	8810	8810	8810	4
519	20241213	105600	193183150	8810	8810	8810	8810	0
520	20241213	105500	193183150	8810	8810	8820	8810	69
521	20241213	105400	192575080	8810	8810	8810	8810	11
522	20241213	105300	192478170	8810	8820	8820	8810	544
523	20241213	105200	187684100	8830	8820	8830	8820	2
524	20241213	105100	187666450	8820	8820	8820	8820	468
525	20241213	105000	183538690	8820	8820	8820	8820	30
526	20241213	104900	183274090	8820	8810	8820	8810	104
527	20241213	104800	182356910	8800	8790	8800	8790	204
528	20241213	104700	180561740	8800	8790	8800	8790	14
529	20241213	104600	180438670	8790	8790	8790	8790	66
530	20241213	104500	179858530	8790	8790	8790	8790	0
531	20241213	104400	179858530	8790	8790	8790	8790	3
532	20241213	104300	179832160	8790	8780	8790	8780	5
533	20241213	104200	179788220	8780	8780	8780	8780	3
534	20241213	104100	179761880	8780	8780	8780	8780	0
535	20241213	104000	179761880	8780	8770	8780	8770	3
536	20241213	103900	179735560	8760	8760	8760	8760	106
537	20241213	103800	178807000	8760	8770	8790	8760	605
538	20241213	103700	173505130	8760	8760	8760	8760	3
539	20241213	103600	173478850	8760	8750	8760	8750	7
540	20241213	103500	173417580	8750	8780	8780	8750	1280
541	20241213	103400	162203240	8780	8790	8790	8780	426
542	20241213	103300	158462510	8790	8790	8790	8790	30
543	20241213	103200	158198810	8800	8800	8800	8800	12
544	20241213	103100	158093210	8800	8800	8800	8800	6
545	20241213	103000	158040410	8790	8790	8790	8790	6
546	20241213	102900	157987670	8800	8790	8800	8790	15
547	20241213	102800	157855740	8790	8780	8790	8780	18
548	20241213	102700	157697530	8780	8780	8780	8780	2
549	20241213	102600	157679970	8780	8790	8790	8780	15
550	20241213	102500	157548200	8790	8790	8790	8790	6
551	20241213	102400	157495460	8790	8790	8790	8790	7
552	20241213	102300	157433930	8780	8800	8800	8780	20
553	20241213	102200	157258260	8800	8800	8800	8800	7
554	20241213	102100	157196660	8800	8790	8800	8790	7
555	20241213	102000	157135070	8790	8790	8790	8790	10
556	20241213	101900	157047170	8790	8790	8790	8790	6
557	20241213	101800	156994430	8790	8770	8790	8770	19
558	20241213	101700	156827520	8770	8780	8780	8770	91
559	20241213	101600	156029390	8780	8790	8790	8770	182
560	20241213	101500	154431100	8800	8800	8800	8800	6
561	20241213	101400	154378300	8790	8790	8800	8790	77
562	20241213	101300	153701410	8780	8780	8780	8780	38
563	20241213	101200	153367770	8770	8780	8780	8770	60
564	20241213	101100	152841300	8780	8800	8810	8780	1032
565	20241213	101000	143754600	8800	8790	8800	8790	30
566	20241213	100900	143490780	8790	8800	8800	8790	239
567	20241213	100800	141388410	8800	8780	8800	8780	1530
568	20241213	100700	127943140	8780	8770	8780	8760	125
569	20241213	100600	126847470	8770	8770	8770	8770	736
570	20241213	100500	120392750	8760	8750	8770	8750	935
571	20241213	100400	112203780	8750	8740	8750	8740	194
572	20241213	100300	110508210	8740	8740	8740	8730	71
573	20241213	100200	109887690	8740	8720	8740	8720	212
574	20241213	100100	108036970	8730	8720	8730	8720	27
575	20241213	100000	107801460	8730	8730	8730	8730	15
576	20241213	095900	107670510	8730	8730	8730	8730	7
577	20241213	095800	107609400	8720	8720	8720	8720	252
578	20241213	095700	105411960	8720	8720	8720	8710	170
579	20241213	095600	103929650	8710	8710	8720	8710	272
580	20241213	095500	101560520	8720	8700	8720	8700	58
581	20241213	095400	101055370	8700	8710	8710	8700	239
582	20241213	095300	98973750	8710	8710	8710	8700	253
583	20241213	095200	96772580	8720	8710	8720	8710	8
584	20241213	095100	96702890	8710	8710	8720	8710	134
585	20241213	095000	95535740	8710	8710	8710	8710	2
586	20241213	094900	95518320	8720	8710	8720	8710	149
587	20241213	094800	94219540	8720	8720	8720	8710	33
588	20241213	094700	93931950	8720	8720	8720	8720	13
589	20241213	094600	93818590	8720	8720	8720	8720	18
590	20241213	094500	93661630	8720	8720	8720	8710	11
591	20241213	094400	93565730	8720	8710	8720	8710	4
592	20241213	094300	93530880	8710	8700	8710	8700	184
593	20241213	094200	91928290	8710	8710	8710	8710	566
594	20241213	094100	86998430	8700	8690	8700	8690	36
595	20241213	094000	86685570	8700	8710	8710	8680	45
596	20241213	093900	86294200	8700	8710	8710	8700	15
597	20241213	093800	86163620	8710	8700	8710	8700	7
598	20241213	093700	86102660	8700	8700	8700	8700	10
599	20241213	093600	86015660	8700	8700	8710	8700	207
600	20241213	093500	84212790	8690	8690	8700	8690	294
601	20241213	093400	81657850	8690	8690	8700	8670	91
602	20241213	093300	80867810	8700	8670	8710	8650	1613
603	20241213	093200	66844060	8680	8680	8690	8660	463
604	20241213	093100	62828390	8690	8670	8690	8670	160
605	20241213	093000	61440370	8670	8650	8680	8650	224
606	20241213	092900	59502650	8670	8660	8670	8660	2
607	20241213	092800	59485320	8650	8650	8650	8650	0
608	20241213	092700	59485320	8650	8650	8660	8650	47
609	20241213	092600	59078760	8650	8630	8660	8620	450
610	20241213	092500	55184910	8620	8620	8620	8620	500
611	20241213	092400	50874910	8620	8620	8620	8620	0
612	20241213	092300	50874910	8620	8620	8620	8620	2
613	20241213	092200	50857670	8630	8630	8630	8630	1
614	20241213	092100	50849040	8630	8650	8650	8620	128
615	20241213	092000	49743140	8650	8680	8680	8650	651
616	20241213	091900	44106110	8700	8700	8700	8700	0
617	20241213	091800	44106110	8700	8700	8700	8690	356
618	20241213	091700	41010460	8700	8700	8700	8700	200
619	20241213	091600	39270460	8710	8700	8710	8700	407
620	20241213	091500	35725570	8700	8700	8700	8700	0
621	20241213	091400	35725570	8700	8680	8720	8680	2228
622	20241213	091300	16334250	8690	8660	8690	8650	177
623	20241213	091200	14801070	8670	8650	8670	8650	52
624	20241213	091100	14351240	8670	8620	8670	8620	129
625	20241213	091000	13235150	8660	8610	8660	8600	716
626	20241213	090900	7069280	8610	8610	8610	8610	0
627	20241213	090800	7069280	8610	8610	8610	8610	97
628	20241213	090700	6234110	8640	8640	8640	8640	31
629	20241213	090600	5966270	8640	8650	8650	8640	21
630	20241213	090500	5784820	8650	8640	8650	8640	300
631	20241213	090400	3190820	8640	8650	8650	8640	26
632	20241213	090300	2966010	8650	8640	8650	8640	116
633	20241213	090200	1962640	8640	8640	8640	8640	0
634	20241213	090100	1962640	8640	8640	8640	8640	0
635	20241213	090000	1962640	8640	8650	8650	8640	226