KissMeData/008250/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	185100	257007370	5280	5280	5280	5280	2006
3	20241217	185000	257007370	5280	5280	5280	5280	0
4	20241217	184900	257007370	5280	5280	5280	5280	0
5	20241217	184800	257007370	5280	5280	5280	5280	0
6	20241217	184700	257007370	5280	5280	5280	5280	0
7	20241217	184600	257007370	5280	5280	5280	5280	0
8	20241217	184500	257007370	5280	5280	5280	5280	0
9	20241217	184400	257007370	5280	5280	5280	5280	0
10	20241217	184300	257007370	5280	5280	5280	5280	0
11	20241217	184200	257007370	5280	5280	5280	5280	0
12	20241217	184100	257007370	5280	5280	5280	5280	0
13	20241217	184000	257007370	5280	5280	5280	5280	0
14	20241217	183900	257007370	5280	5280	5280	5280	0
15	20241217	183800	257007370	5280	5280	5280	5280	0
16	20241217	183700	257007370	5280	5280	5280	5280	0
17	20241217	183600	257007370	5280	5280	5280	5280	0
18	20241217	183500	257007370	5280	5280	5280	5280	0
19	20241217	183400	257007370	5280	5280	5280	5280	0
20	20241217	183300	257007370	5280	5280	5280	5280	0
21	20241217	183200	257007370	5280	5280	5280	5280	0
22	20241217	183100	257007370	5280	5280	5280	5280	0
23	20241217	183000	257007370	5280	5280	5280	5280	0
24	20241217	182900	257007370	5280	5280	5280	5280	0
25	20241217	182800	257007370	5280	5280	5280	5280	0
26	20241217	182700	257007370	5280	5280	5280	5280	0
27	20241217	182600	257007370	5280	5280	5280	5280	0
28	20241217	182500	257007370	5280	5280	5280	5280	0
29	20241217	182400	257007370	5280	5280	5280	5280	0
30	20241217	182300	257007370	5280	5280	5280	5280	0
31	20241217	182200	257007370	5280	5280	5280	5280	0
32	20241217	182100	257007370	5280	5280	5280	5280	2006
33	20241217	182000	257007370	5280	5280	5280	5280	0
34	20241217	181900	257007370	5280	5280	5280	5280	0
35	20241217	181800	257007370	5280	5280	5280	5280	0
36	20241217	181700	257007370	5280	5280	5280	5280	0
37	20241217	181600	257007370	5280	5280	5280	5280	0
38	20241217	181500	257007370	5280	5280	5280	5280	0
39	20241217	181400	257007370	5280	5280	5280	5280	0
40	20241217	181300	257007370	5280	5280	5280	5280	0
41	20241217	181200	257007370	5280	5280	5280	5280	0
42	20241217	181100	257007370	5280	5280	5280	5280	0
43	20241217	181000	257007370	5280	5280	5280	5280	0
44	20241217	180900	257007370	5280	5280	5280	5280	0
45	20241217	180800	257007370	5280	5280	5280	5280	0
46	20241217	180700	257007370	5280	5280	5280	5280	0
47	20241217	180600	257007370	5280	5280	5280	5280	0
48	20241217	180500	257007370	5280	5280	5280	5280	0
49	20241217	180400	257007370	5280	5280	5280	5280	0
50	20241217	180300	257007370	5280	5280	5280	5280	0
51	20241217	180200	257007370	5280	5280	5280	5280	0
52	20241217	180100	257007370	5280	5280	5280	5280	0
53	20241217	180000	257007370	5280	5280	5280	5280	0
54	20241217	175900	257007370	5280	5280	5280	5280	0
55	20241217	175800	257007370	5280	5280	5280	5280	0
56	20241217	175700	257007370	5280	5280	5280	5280	0
57	20241217	175600	257007370	5280	5280	5280	5280	0
58	20241217	175500	257007370	5280	5280	5280	5280	0
59	20241217	175400	257007370	5280	5280	5280	5280	0
60	20241217	175300	257007370	5280	5280	5280	5280	0
61	20241217	175200	257007370	5280	5280	5280	5280	0
62	20241217	175100	257007370	5280	5280	5280	5280	2006
63	20241217	175000	257007370	5280	5280	5280	5280	0
64	20241217	174900	257007370	5280	5280	5280	5280	0
65	20241217	174800	257007370	5280	5280	5280	5280	0
66	20241217	174700	257007370	5280	5280	5280	5280	0
67	20241217	174600	257007370	5280	5280	5280	5280	0
68	20241217	174500	257007370	5280	5280	5280	5280	0
69	20241217	174400	257007370	5280	5280	5280	5280	0
70	20241217	174300	257007370	5280	5280	5280	5280	0
71	20241217	174200	257007370	5280	5280	5280	5280	0
72	20241217	174100	257007370	5280	5280	5280	5280	0
73	20241217	174000	257007370	5280	5280	5280	5280	0
74	20241217	173900	257007370	5280	5280	5280	5280	0
75	20241217	173800	257007370	5280	5280	5280	5280	0
76	20241217	173700	257007370	5280	5280	5280	5280	0
77	20241217	173600	257007370	5280	5280	5280	5280	0
78	20241217	173500	257007370	5280	5280	5280	5280	0
79	20241217	173400	257007370	5280	5280	5280	5280	0
80	20241217	173300	257007370	5280	5280	5280	5280	0
81	20241217	173200	257007370	5280	5280	5280	5280	0
82	20241217	173100	257007370	5280	5280	5280	5280	0
83	20241217	173000	257007370	5280	5280	5280	5280	0
84	20241217	172900	257007370	5280	5280	5280	5280	0
85	20241217	172800	257007370	5280	5280	5280	5280	0
86	20241217	172700	257007370	5280	5280	5280	5280	0
87	20241217	172600	257007370	5280	5280	5280	5280	0
88	20241217	172500	257007370	5280	5280	5280	5280	0
89	20241217	172400	257007370	5280	5280	5280	5280	0
90	20241217	172300	257007370	5280	5280	5280	5280	0
91	20241217	172200	257007370	5280	5280	5280	5280	0
92	20241217	172100	257007370	5280	5280	5280	5280	2006
93	20241217	172000	257007370	5280	5280	5280	5280	0
94	20241217	171900	257007370	5280	5280	5280	5280	0
95	20241217	171800	257007370	5280	5280	5280	5280	0
96	20241217	171700	257007370	5280	5280	5280	5280	0
97	20241217	171600	257007370	5280	5280	5280	5280	0
98	20241217	171500	257007370	5280	5280	5280	5280	0
99	20241217	171400	257007370	5280	5280	5280	5280	0
100	20241217	171300	257007370	5280	5280	5280	5280	0
101	20241217	171200	257007370	5280	5280	5280	5280	0
102	20241217	171100	257007370	5280	5280	5280	5280	0
103	20241217	171000	257007370	5280	5280	5280	5280	0
104	20241217	170900	257007370	5280	5280	5280	5280	0
105	20241217	170800	257007370	5280	5280	5280	5280	0
106	20241217	170700	257007370	5280	5280	5280	5280	0
107	20241217	170600	257007370	5280	5280	5280	5280	0
108	20241217	170500	257007370	5280	5280	5280	5280	0
109	20241217	170400	257007370	5280	5280	5280	5280	0
110	20241217	170300	257007370	5280	5280	5280	5280	0
111	20241217	170200	257007370	5280	5280	5280	5280	0
112	20241217	170100	257007370	5280	5280	5280	5280	0
113	20241217	170000	257007370	5280	5280	5280	5280	0
114	20241217	165900	257007370	5280	5280	5280	5280	0
115	20241217	165800	257007370	5280	5280	5280	5280	0
116	20241217	165700	257007370	5280	5280	5280	5280	0
117	20241217	165600	257007370	5280	5280	5280	5280	0
118	20241217	165500	257007370	5280	5280	5280	5280	0
119	20241217	165400	257007370	5280	5280	5280	5280	0
120	20241217	165300	257007370	5280	5280	5280	5280	0
121	20241217	165200	257007370	5280	5280	5280	5280	0
122	20241217	165100	257007370	5280	5280	5280	5280	2006
123	20241217	165000	257007370	5280	5280	5280	5280	0
124	20241217	164900	257007370	5280	5280	5280	5280	0
125	20241217	164800	257007370	5280	5280	5280	5280	0
126	20241217	164700	257007370	5280	5280	5280	5280	0
127	20241217	164600	257007370	5280	5280	5280	5280	0
128	20241217	164500	257007370	5280	5280	5280	5280	0
129	20241217	164400	257007370	5280	5280	5280	5280	0
130	20241217	164300	257007370	5280	5280	5280	5280	0
131	20241217	164200	257007370	5280	5280	5280	5280	0
132	20241217	164100	257007370	5280	5280	5280	5280	0
133	20241217	164000	257007370	5280	5280	5280	5280	0
134	20241217	163900	257007370	5280	5280	5280	5280	0
135	20241217	163800	257007370	5280	5280	5280	5280	0
136	20241217	163700	257007370	5280	5280	5280	5280	0
137	20241217	163600	257007370	5280	5280	5280	5280	0
138	20241217	163500	257007370	5280	5280	5280	5280	0
139	20241217	163400	257007370	5280	5280	5280	5280	0
140	20241217	163300	257007370	5280	5280	5280	5280	0
141	20241217	163200	257007370	5280	5280	5280	5280	0
142	20241217	163100	257007370	5280	5280	5280	5280	0
143	20241217	163000	257007370	5280	5280	5280	5280	0
144	20241217	162900	257007370	5280	5280	5280	5280	0
145	20241217	162800	257007370	5280	5280	5280	5280	0
146	20241217	162700	257007370	5280	5280	5280	5280	0
147	20241217	162600	257007370	5280	5280	5280	5280	0
148	20241217	162500	257007370	5280	5280	5280	5280	0
149	20241217	162400	257007370	5280	5280	5280	5280	0
150	20241217	162300	257007370	5280	5280	5280	5280	0
151	20241217	162200	257007370	5280	5280	5280	5280	0
152	20241217	162100	257007370	5280	5280	5280	5280	2006
153	20241217	162000	257007370	5280	5280	5280	5280	0
154	20241217	161900	257007370	5280	5280	5280	5280	0
155	20241217	161800	257007370	5280	5280	5280	5280	0
156	20241217	161700	257007370	5280	5280	5280	5280	0
157	20241217	161600	257007370	5280	5280	5280	5280	0
158	20241217	161500	257007370	5280	5280	5280	5280	0
159	20241217	161400	257007370	5280	5280	5280	5280	0
160	20241217	161300	257007370	5280	5280	5280	5280	0
161	20241217	161200	257007370	5280	5280	5280	5280	0
162	20241217	161100	257007370	5280	5280	5280	5280	0
163	20241217	161000	257007370	5280	5280	5280	5280	0
164	20241217	160900	257007370	5280	5280	5280	5280	0
165	20241217	160800	257007370	5280	5280	5280	5280	0
166	20241217	160700	257007370	5280	5280	5280	5280	0
167	20241217	160600	257007370	5280	5280	5280	5280	0
168	20241217	160500	257007370	5280	5280	5280	5280	0
169	20241217	160400	257007370	5280	5280	5280	5280	0
170	20241217	160300	257007370	5280	5280	5280	5280	0
171	20241217	160200	257007370	5280	5280	5280	5280	0
172	20241217	160100	257007370	5280	5280	5280	5280	0
173	20241217	160000	257007370	5280	5280	5280	5280	0
174	20241217	155900	257007370	5280	5280	5280	5280	0
175	20241217	155800	257007370	5280	5280	5280	5280	0
176	20241217	155700	257007370	5280	5280	5280	5280	0
177	20241217	155600	257007370	5280	5280	5280	5280	0
178	20241217	155500	257007370	5280	5280	5280	5280	0
179	20241217	155400	257007370	5280	5280	5280	5280	0
180	20241217	155300	257007370	5280	5280	5280	5280	0
181	20241217	155200	257007370	5280	5280	5280	5280	0
182	20241217	155100	257007370	5280	5280	5280	5280	2006
183	20241217	155000	257007370	5280	5280	5280	5280	0
184	20241217	154900	257007370	5280	5280	5280	5280	0
185	20241217	154800	257007370	5280	5280	5280	5280	0
186	20241217	154700	257007370	5280	5280	5280	5280	0
187	20241217	154600	257007370	5280	5280	5280	5280	0
188	20241217	154500	257007370	5280	5280	5280	5280	0
189	20241217	154400	257007370	5280	5280	5280	5280	0
190	20241217	154300	257007370	5280	5280	5280	5280	0
191	20241217	154200	257007370	5280	5280	5280	5280	0
192	20241217	154100	257007370	5280	5280	5280	5280	0
193	20241217	154000	257007370	5280	5280	5280	5280	0
194	20241217	153900	257007370	5280	5280	5280	5280	0
195	20241217	153800	257007370	5280	5280	5280	5280	0
196	20241217	153700	257007370	5280	5280	5280	5280	0
197	20241217	153600	257007370	5280	5280	5280	5280	0
198	20241217	153500	257007370	5280	5280	5280	5280	0
199	20241217	153400	257007370	5280	5280	5280	5280	0
200	20241217	153300	257007370	5280	5280	5280	5280	0
201	20241217	153200	257007370	5280	5280	5280	5280	0
202	20241217	153100	257007370	5280	5280	5280	5280	0
203	20241217	153000	257007370	5280	5280	5280	5280	2006
204	20241217	152900	246415690	5180	5180	5180	5180	0
205	20241217	152800	246415690	5180	5180	5180	5180	0
206	20241217	152700	246415690	5180	5180	5180	5180	0
207	20241217	152600	246415690	5180	5180	5180	5180	0
208	20241217	152500	246415690	5180	5180	5180	5180	0
209	20241217	152400	246415690	5180	5180	5180	5180	0
210	20241217	152300	246415690	5180	5180	5180	5180	0
211	20241217	152200	246415690	5180	5180	5180	5180	0
212	20241217	152100	246415690	5180	5180	5180	5180	0
213	20241217	152000	246415690	5180	5180	5180	5180	0
214	20241217	151900	246415690	5180	5190	5190	5180	969
215	20241217	151800	241394320	5190	5200	5200	5190	1031
216	20241217	151700	236040550	5220	5210	5220	5200	1001
217	20241217	151600	230832930	5220	5220	5220	5220	0
218	20241217	151500	230832930	5220	5220	5220	5220	100
219	20241217	151400	230310930	5220	5220	5220	5220	0
220	20241217	151300	230310930	5220	5210	5220	5210	61
221	20241217	151200	229993070	5210	5210	5210	5210	18
222	20241217	151100	229899290	5210	5210	5210	5210	74
223	20241217	151000	229513750	5220	5220	5220	5220	0
224	20241217	150900	229513750	5220	5210	5220	5210	60
225	20241217	150800	229201050	5220	5220	5220	5220	2
226	20241217	150700	229190610	5220	5220	5220	5220	0
227	20241217	150600	229190610	5220	5210	5220	5210	40
228	20241217	150500	228982170	5210	5210	5210	5210	5
229	20241217	150400	228956120	5220	5220	5220	5220	0
230	20241217	150300	228956120	5220	5190	5220	5190	254
231	20241217	150200	227637650	5180	5180	5180	5160	873
232	20241217	150100	223116390	5160	5200	5200	5160	3515
233	20241217	150000	204964690	5250	5250	5250	5250	0
234	20241217	145900	204964690	5250	5190	5250	5190	519
235	20241217	145800	202269960	5180	5220	5220	5180	815
236	20241217	145700	198047130	5200	5260	5260	5170	7428
237	20241217	145600	159418260	5280	5280	5280	5280	0
238	20241217	145500	159418260	5280	5280	5280	5280	0
239	20241217	145400	159418260	5280	5280	5280	5280	2
240	20241217	145300	159407700	5270	5270	5270	5270	0
241	20241217	145200	159407700	5270	5270	5270	5270	1
242	20241217	145100	159402430	5290	5290	5290	5290	0
243	20241217	145000	159402430	5290	5290	5290	5290	0
244	20241217	144900	159402430	5290	5290	5290	5290	0
245	20241217	144800	159402430	5290	5290	5290	5290	0
246	20241217	144700	159402430	5290	5290	5290	5290	0
247	20241217	144600	159402430	5290	5290	5290	5290	0
248	20241217	144500	159402430	5290	5290	5290	5290	0
249	20241217	144400	159402430	5290	5290	5290	5290	0
250	20241217	144300	159402430	5290	5290	5290	5290	0
251	20241217	144200	159402430	5290	5260	5290	5250	98
252	20241217	144100	158887820	5250	5250	5250	5250	1000
253	20241217	144000	153637820	5240	5280	5280	5240	185
254	20241217	143900	152667670	5300	5300	5300	5300	0
255	20241217	143800	152667670	5300	5300	5300	5300	1
256	20241217	143700	152662370	5290	5290	5290	5290	1
257	20241217	143600	152657080	5300	5300	5300	5300	0
258	20241217	143500	152657080	5300	5300	5300	5300	250
259	20241217	143400	151332080	5300	5300	5300	5300	0
260	20241217	143300	151332080	5300	5300	5300	5300	0
261	20241217	143200	151332080	5300	5300	5300	5300	0
262	20241217	143100	151332080	5300	5300	5300	5300	0
263	20241217	143000	151332080	5300	5300	5300	5300	0
264	20241217	142900	151332080	5300	5300	5300	5300	0
265	20241217	142800	151332080	5300	5290	5300	5290	3
266	20241217	142700	151316200	5250	5250	5250	5250	0
267	20241217	142600	151316200	5250	5280	5300	5250	51
268	20241217	142500	151046590	5240	5240	5240	5240	0
269	20241217	142400	151046590	5240	5240	5240	5240	0
270	20241217	142300	151046590	5240	5240	5240	5240	0
271	20241217	142200	151046590	5240	5240	5240	5240	0
272	20241217	142100	151046590	5240	5240	5240	5240	93
273	20241217	142000	150559270	5260	5260	5260	5260	0
274	20241217	141900	150559270	5260	5260	5260	5260	0
275	20241217	141800	150559270	5260	5260	5260	5260	0
276	20241217	141700	150559270	5260	5260	5260	5260	0
277	20241217	141600	150559270	5260	5260	5260	5260	0
278	20241217	141500	150559270	5260	5260	5260	5260	5
279	20241217	141400	150532970	5250	5250	5250	5250	0
280	20241217	141300	150532970	5250	5250	5250	5250	0
281	20241217	141200	150532970	5250	5280	5280	5250	250
282	20241217	141100	149219680	5300	5300	5300	5300	0
283	20241217	141000	149219680	5300	5300	5300	5300	0
284	20241217	140900	149219680	5300	5300	5300	5300	0
285	20241217	140800	149219680	5300	5300	5300	5300	0
286	20241217	140700	149219680	5300	5300	5300	5300	0
287	20241217	140600	149219680	5300	5300	5300	5300	0
288	20241217	140500	149219680	5300	5300	5300	5300	0
289	20241217	140400	149219680	5300	5300	5300	5300	0
290	20241217	140300	149219680	5300	5300	5300	5300	0
291	20241217	140200	149219680	5300	5300	5300	5300	0
292	20241217	140100	149219680	5300	5300	5300	5300	0
293	20241217	140000	149219680	5300	5300	5300	5300	0
294	20241217	135900	149219680	5300	5310	5310	5300	11
295	20241217	135800	149161280	5310	5310	5310	5310	0
296	20241217	135700	149161280	5310	5310	5310	5310	0
297	20241217	135600	149161280	5310	5310	5310	5310	0
298	20241217	135500	149161280	5310	5310	5310	5310	2
299	20241217	135400	149150660	5270	5270	5270	5270	0
300	20241217	135300	149150660	5270	5270	5270	5270	43
301	20241217	135200	148924050	5310	5310	5310	5310	0
302	20241217	135100	148924050	5310	5310	5310	5310	0
303	20241217	135000	148924050	5310	5310	5310	5310	0
304	20241217	134900	148924050	5310	5310	5310	5310	0
305	20241217	134800	148924050	5310	5310	5310	5310	0
306	20241217	134700	148924050	5310	5310	5310	5310	0
307	20241217	134600	148924050	5310	5310	5310	5310	0
308	20241217	134500	148924050	5310	5310	5310	5310	0
309	20241217	134400	148924050	5310	5310	5310	5310	0
310	20241217	134300	148924050	5310	5310	5310	5310	100
311	20241217	134200	148393050	5310	5310	5310	5310	0
312	20241217	134100	148393050	5310	5310	5310	5310	0
313	20241217	134000	148393050	5310	5310	5310	5310	1
314	20241217	133900	148387740	5300	5300	5300	5300	0
315	20241217	133800	148387740	5300	5300	5300	5300	250
316	20241217	133700	147062740	5300	5260	5300	5260	58
317	20241217	133600	146755620	5260	5260	5260	5260	186
318	20241217	133500	145777260	5260	5260	5260	5260	459
319	20241217	133400	143362920	5250	5250	5250	5250	0
320	20241217	133300	143362920	5250	5280	5280	5250	300
321	20241217	133200	141787470	5310	5310	5310	5310	0
322	20241217	133100	141787470	5310	5310	5310	5310	0
323	20241217	133000	141787470	5310	5290	5310	5290	9
324	20241217	132900	141739770	5280	5280	5280	5280	486
325	20241217	132800	139173690	5280	5280	5280	5280	1
326	20241217	132700	139168410	5250	5250	5250	5250	0
327	20241217	132600	139168410	5250	5250	5250	5250	0
328	20241217	132500	139168410	5250	5250	5250	5250	0
329	20241217	132400	139168410	5250	5250	5250	5250	0
330	20241217	132300	139168410	5250	5250	5250	5250	0
331	20241217	132200	139168410	5250	5250	5250	5250	0
332	20241217	132100	139168410	5250	5250	5250	5250	0
333	20241217	132000	139168410	5250	5250	5250	5250	1110
334	20241217	131900	133340910	5250	5280	5280	5250	1094
335	20241217	131800	127594550	5280	5280	5280	5280	0
336	20241217	131700	127594550	5280	5280	5280	5280	0
337	20241217	131600	127594550	5280	5280	5280	5280	0
338	20241217	131500	127594550	5280	5280	5280	5280	0
339	20241217	131400	127594550	5280	5280	5280	5280	0
340	20241217	131300	127594550	5280	5280	5280	5280	0
341	20241217	131200	127594550	5280	5280	5280	5280	0
342	20241217	131100	127594550	5280	5280	5280	5280	0
343	20241217	131000	127594550	5280	5280	5280	5280	0
344	20241217	130900	127594550	5280	5280	5280	5280	1
345	20241217	130800	127589270	5260	5260	5260	5260	0
346	20241217	130700	127589270	5260	5250	5260	5250	54
347	20241217	130600	127305550	5260	5260	5260	5260	0
348	20241217	130500	127305550	5260	5260	5260	5260	10
349	20241217	130400	127252950	5260	5260	5260	5260	63
350	20241217	130300	126921570	5280	5280	5280	5280	1
351	20241217	130200	126916290	5280	5280	5280	5280	3
352	20241217	130100	126900450	5260	5260	5260	5260	13
353	20241217	130000	126832070	5260	5260	5260	5260	100
354	20241217	125900	126306070	5260	5260	5260	5260	0
355	20241217	125800	126306070	5260	5260	5260	5260	0
356	20241217	125700	126306070	5260	5260	5260	5260	0
357	20241217	125600	126306070	5260	5260	5260	5260	150
358	20241217	125500	125517070	5280	5260	5280	5260	11
359	20241217	125400	125459010	5280	5280	5280	5280	44
360	20241217	125300	125226690	5260	5260	5260	5260	0
361	20241217	125200	125226690	5260	5260	5260	5260	2522
362	20241217	125100	111960970	5270	5280	5280	5270	491
363	20241217	125000	109372110	5310	5310	5310	5310	0
364	20241217	124900	109372110	5310	5310	5310	5310	0
365	20241217	124800	109372110	5310	5310	5310	5310	0
366	20241217	124700	109372110	5310	5300	5310	5300	500
367	20241217	124600	106720110	5300	5300	5300	5300	0
368	20241217	124500	106720110	5300	5300	5300	5300	0
369	20241217	124400	106720110	5300	5300	5300	5300	336
370	20241217	124300	104939310	5300	5300	5300	5300	0
371	20241217	124200	104939310	5300	5300	5300	5300	0
372	20241217	124100	104939310	5300	5300	5300	5300	0
373	20241217	124000	104939310	5300	5300	5300	5300	0
374	20241217	123900	104939310	5300	5300	5300	5300	0
375	20241217	123800	104939310	5300	5300	5300	5300	2
376	20241217	123700	104928710	5300	5300	5300	5300	0
377	20241217	123600	104928710	5300	5300	5300	5300	0
378	20241217	123500	104928710	5300	5300	5300	5300	0
379	20241217	123400	104928710	5300	5300	5300	5300	0
380	20241217	123300	104928710	5300	5300	5300	5300	10
381	20241217	123200	104875710	5300	5300	5300	5300	0
382	20241217	123100	104875710	5300	5300	5300	5300	0
383	20241217	123000	104875710	5300	5300	5300	5300	0
384	20241217	122900	104875710	5300	5300	5300	5300	0
385	20241217	122800	104875710	5300	5300	5300	5300	0
386	20241217	122700	104875710	5300	5300	5300	5300	1
387	20241217	122600	104870410	5290	5300	5300	5290	351
388	20241217	122500	103010340	5300	5300	5300	5300	0
389	20241217	122400	103010340	5300	5300	5300	5300	11
390	20241217	122300	102952040	5300	5300	5300	5300	0
391	20241217	122200	102952040	5300	5300	5300	5300	0
392	20241217	122100	102952040	5300	5300	5300	5300	0
393	20241217	122000	102952040	5300	5300	5300	5300	0
394	20241217	121900	102952040	5300	5300	5300	5300	0
395	20241217	121800	102952040	5300	5300	5300	5300	191
396	20241217	121700	101939740	5310	5310	5310	5310	0
397	20241217	121600	101939740	5310	5310	5310	5310	0
398	20241217	121500	101939740	5310	5310	5310	5310	0
399	20241217	121400	101939740	5310	5310	5310	5310	0
400	20241217	121300	101939740	5310	5310	5310	5310	0
401	20241217	121200	101939740	5310	5310	5310	5310	0
402	20241217	121100	101939740	5310	5310	5310	5310	0
403	20241217	121000	101939740	5310	5310	5310	5310	0
404	20241217	120900	101939740	5310	5310	5310	5310	0
405	20241217	120800	101939740	5310	5310	5310	5310	0
406	20241217	120700	101939740	5310	5310	5310	5310	0
407	20241217	120600	101939740	5310	5310	5310	5310	0
408	20241217	120500	101939740	5310	5310	5310	5310	0
409	20241217	120400	101939740	5310	5310	5310	5310	34
410	20241217	120300	101759200	5310	5310	5310	5310	0
411	20241217	120200	101759200	5310	5310	5310	5310	0
412	20241217	120100	101759200	5310	5310	5310	5310	1
413	20241217	120000	101753890	5300	5300	5300	5300	750
414	20241217	115900	97778890	5280	5280	5280	5280	0
415	20241217	115800	97778890	5280	5280	5280	5280	0
416	20241217	115700	97778890	5280	5280	5280	5280	0
417	20241217	115600	97778890	5280	5280	5280	5280	0
418	20241217	115500	97778890	5280	5280	5280	5280	1
419	20241217	115400	97773610	5310	5310	5310	5310	0
420	20241217	115300	97773610	5310	5310	5310	5310	0
421	20241217	115200	97773610	5310	5310	5310	5310	0
422	20241217	115100	97773610	5310	5310	5310	5310	0
423	20241217	115000	97773610	5310	5310	5310	5310	0
424	20241217	114900	97773610	5310	5310	5310	5310	0
425	20241217	114800	97773610	5310	5310	5310	5310	0
426	20241217	114700	97773610	5310	5310	5310	5310	0
427	20241217	114600	97773610	5310	5300	5310	5300	32
428	20241217	114500	97603880	5300	5300	5300	5300	1
429	20241217	114400	97598580	5310	5310	5310	5310	0
430	20241217	114300	97598580	5310	5310	5310	5310	0
431	20241217	114200	97598580	5310	5310	5310	5310	0
432	20241217	114100	97598580	5310	5310	5310	5310	0
433	20241217	114000	97598580	5310	5310	5310	5310	0
434	20241217	113900	97598580	5310	5310	5310	5310	0
435	20241217	113800	97598580	5310	5310	5310	5310	0
436	20241217	113700	97598580	5310	5310	5310	5310	0
437	20241217	113600	97598580	5310	5310	5310	5310	0
438	20241217	113500	97598580	5310	5310	5310	5310	0
439	20241217	113400	97598580	5310	5310	5310	5310	0
440	20241217	113300	97598580	5310	5310	5310	5310	0
441	20241217	113200	97598580	5310	5310	5310	5310	0
442	20241217	113100	97598580	5310	5310	5310	5310	0
443	20241217	113000	97598580	5310	5310	5310	5310	0
444	20241217	112900	97598580	5310	5310	5310	5310	0
445	20241217	112800	97598580	5310	5310	5310	5310	0
446	20241217	112700	97598580	5310	5310	5310	5310	0
447	20241217	112600	97598580	5310	5310	5310	5310	20
448	20241217	112500	97492380	5310	5310	5310	5310	10
449	20241217	112400	97439280	5310	5310	5310	5310	0
450	20241217	112300	97439280	5310	5310	5310	5310	0
451	20241217	112200	97439280	5310	5310	5310	5310	0
452	20241217	112100	97439280	5310	5310	5310	5310	1
453	20241217	112000	97433970	5310	5300	5310	5300	935
454	20241217	111900	92474900	5300	5300	5300	5300	0
455	20241217	111800	92474900	5300	5300	5300	5300	0
456	20241217	111700	92474900	5300	5300	5300	5300	0
457	20241217	111600	92474900	5300	5300	5300	5300	1
458	20241217	111500	92469600	5300	5300	5300	5300	0
459	20241217	111400	92469600	5300	5300	5300	5300	0
460	20241217	111300	92469600	5300	5300	5300	5300	50
461	20241217	111200	92204600	5300	5300	5300	5300	100
462	20241217	111100	91674600	5300	5300	5300	5300	201
463	20241217	111000	90609300	5280	5280	5280	5280	0
464	20241217	110900	90609300	5280	5280	5280	5280	0
465	20241217	110800	90609300	5280	5280	5280	5280	100
466	20241217	110700	90081300	5280	5280	5280	5280	1
467	20241217	110600	90076020	5300	5300	5300	5300	0
468	20241217	110500	90076020	5300	5300	5300	5300	0
469	20241217	110400	90076020	5300	5300	5300	5300	0
470	20241217	110300	90076020	5300	5300	5300	5300	0
471	20241217	110200	90076020	5300	5300	5300	5300	0
472	20241217	110100	90076020	5300	5300	5300	5300	0
473	20241217	110000	90076020	5300	5300	5300	5300	0
474	20241217	105900	90076020	5300	5300	5300	5300	1
475	20241217	105800	90070720	5300	5300	5300	5300	0
476	20241217	105700	90070720	5300	5300	5300	5300	100
477	20241217	105600	89540720	5310	5310	5310	5310	0
478	20241217	105500	89540720	5310	5310	5310	5310	0
479	20241217	105400	89540720	5310	5310	5310	5310	0
480	20241217	105300	89540720	5310	5310	5310	5310	0
481	20241217	105200	89540720	5310	5310	5310	5310	0
482	20241217	105100	89540720	5310	5310	5310	5310	0
483	20241217	105000	89540720	5310	5310	5310	5310	0
484	20241217	104900	89540720	5310	5310	5310	5310	0
485	20241217	104800	89540720	5310	5310	5310	5310	0
486	20241217	104700	89540720	5310	5310	5310	5310	0
487	20241217	104600	89540720	5310	5310	5310	5310	0
488	20241217	104500	89540720	5310	5310	5310	5310	1
489	20241217	104400	89535410	5290	5290	5290	5290	0
490	20241217	104300	89535410	5290	5290	5290	5290	0
491	20241217	104200	89535410	5290	5290	5290	5290	0
492	20241217	104100	89535410	5290	5300	5300	5290	150
493	20241217	104000	88741890	5300	5300	5300	5300	0
494	20241217	103900	88741890	5300	5300	5300	5300	0
495	20241217	103800	88741890	5300	5300	5300	5300	8
496	20241217	103700	88699490	5300	5300	5300	5300	0
497	20241217	103600	88699490	5300	5300	5300	5300	0
498	20241217	103500	88699490	5300	5300	5300	5300	0
499	20241217	103400	88699490	5300	5300	5300	5300	0
500	20241217	103300	88699490	5300	5300	5300	5300	0
501	20241217	103200	88699490	5300	5300	5300	5300	0
502	20241217	103100	88699490	5300	5300	5300	5300	0
503	20241217	103000	88699490	5300	5300	5300	5300	0
504	20241217	102900	88699490	5300	5300	5300	5300	1000
505	20241217	102800	83399490	5300	5300	5300	5300	0
506	20241217	102700	83399490	5300	5300	5300	5300	0
507	20241217	102600	83399490	5300	5300	5300	5300	0
508	20241217	102500	83399490	5300	5300	5300	5300	1
509	20241217	102400	83394190	5290	5290	5290	5290	0
510	20241217	102300	83394190	5290	5290	5290	5290	5
511	20241217	102200	83367740	5290	5290	5290	5290	1
512	20241217	102100	83362450	5290	5290	5290	5290	0
513	20241217	102000	83362450	5290	5290	5290	5290	0
514	20241217	101900	83362450	5290	5290	5290	5290	0
515	20241217	101800	83362450	5290	5290	5290	5290	0
516	20241217	101700	83362450	5290	5290	5290	5290	0
517	20241217	101600	83362450	5290	5300	5300	5290	110
518	20241217	101500	82779490	5320	5320	5320	5320	5
519	20241217	101400	82752890	5350	5350	5350	5350	0
520	20241217	101300	82752890	5350	5350	5350	5350	0
521	20241217	101200	82752890	5350	5350	5350	5350	0
522	20241217	101100	82752890	5350	5350	5350	5350	0
523	20241217	101000	82752890	5350	5350	5350	5350	0
524	20241217	100900	82752890	5350	5350	5350	5350	0
525	20241217	100800	82752890	5350	5350	5350	5350	0
526	20241217	100700	82752890	5350	5350	5350	5350	0
527	20241217	100600	82752890	5350	5350	5350	5350	0
528	20241217	100500	82752890	5350	5350	5350	5350	0
529	20241217	100400	82752890	5350	5350	5350	5350	0
530	20241217	100300	82752890	5350	5350	5350	5350	0
531	20241217	100200	82752890	5350	5310	5350	5310	103
532	20241217	100100	82204550	5320	5300	5320	5260	2060
533	20241217	100000	71350770	5310	5310	5310	5310	3
534	20241217	095900	71334840	5320	5340	5340	5280	1223
535	20241217	095800	64864440	5360	5360	5360	5360	1
536	20241217	095700	64859080	5350	5350	5350	5350	2
537	20241217	095600	64848380	5320	5320	5320	5320	100
538	20241217	095500	64316380	5320	5350	5350	5320	25
539	20241217	095400	64183100	5370	5370	5370	5370	2
540	20241217	095300	64172360	5370	5370	5370	5370	0
541	20241217	095200	64172360	5370	5370	5370	5370	0
542	20241217	095100	64172360	5370	5370	5370	5370	0
543	20241217	095000	64172360	5370	5370	5370	5370	0
544	20241217	094900	64172360	5370	5370	5370	5370	0
545	20241217	094800	64172360	5370	5370	5370	5370	0
546	20241217	094700	64172360	5370	5330	5370	5330	1140
547	20241217	094600	58056890	5330	5330	5330	5330	50
548	20241217	094500	57790390	5330	5330	5330	5330	0
549	20241217	094400	57790390	5330	5310	5330	5310	4
550	20241217	094300	57769110	5290	5310	5310	5290	350
551	20241217	094200	55914840	5310	5310	5310	5310	0
552	20241217	094100	55914840	5310	5310	5310	5310	0
553	20241217	094000	55914840	5310	5310	5310	5310	97
554	20241217	093900	55399770	5320	5320	5320	5320	11
555	20241217	093800	55341250	5330	5330	5330	5330	7
556	20241217	093700	55303940	5330	5330	5330	5330	29
557	20241217	093600	55149370	5330	5330	5330	5330	5
558	20241217	093500	55122720	5330	5320	5330	5320	120
559	20241217	093400	54484120	5320	5320	5320	5320	4
560	20241217	093300	54462840	5320	5320	5320	5320	20
561	20241217	093200	54356440	5320	5320	5320	5320	11
562	20241217	093100	54297920	5320	5320	5320	5320	60
563	20241217	093000	53978720	5320	5300	5320	5300	14
564	20241217	092900	53904280	5300	5320	5320	5300	26
565	20241217	092800	53766420	5300	5310	5310	5300	420
566	20241217	092700	51540220	5300	5310	5310	5300	311
567	20241217	092600	49890960	5310	5320	5320	5310	31
568	20241217	092500	49726140	5310	5280	5310	5280	1000
569	20241217	092400	44438080	5290	5290	5290	5290	20
570	20241217	092300	44332280	5290	5290	5290	5290	1
571	20241217	092200	44326990	5270	5310	5310	5270	4350
572	20241217	092100	21345660	5320	5320	5320	5320	20
573	20241217	092000	21239260	5310	5310	5310	5310	49
574	20241217	091900	20979070	5310	5310	5310	5310	220
575	20241217	091800	19810870	5330	5330	5330	5330	0
576	20241217	091700	19810870	5330	5330	5330	5330	0
577	20241217	091600	19810870	5330	5330	5330	5330	1
578	20241217	091500	19805540	5310	5320	5320	5310	783
579	20241217	091400	15647690	5310	5310	5310	5310	0
580	20241217	091300	15647690	5310	5310	5310	5310	0
581	20241217	091200	15647690	5310	5320	5320	5310	901
582	20241217	091100	10856890	5330	5330	5330	5330	0
583	20241217	091000	10856890	5330	5330	5330	5330	0
584	20241217	090900	10856890	5330	5330	5330	5330	0
585	20241217	090800	10856890	5330	5320	5330	5320	2
586	20241217	090700	10846240	5310	5310	5310	5310	345
587	20241217	090600	9014290	5310	5310	5310	5310	0
588	20241217	090500	9014290	5310	5310	5310	5310	10
589	20241217	090400	8961190	5310	5310	5310	5310	18
590	20241217	090300	8865610	5310	5330	5330	5300	670
591	20241217	090200	5310000	5310	5310	5310	5310	0
592	20241217	090100	5310000	5310	5310	5310	5310	0
593	20241217	090000	5310000	5310	5310	5310	5310	1000