KissMeData/090470/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195600	378762440	5340	5340	5340	5340	944
3	20241212	195500	378762440	5340	5340	5340	5340	0
4	20241212	195400	378762440	5340	5340	5340	5340	0
5	20241212	195300	378762440	5340	5340	5340	5340	0
6	20241212	195200	378762440	5340	5340	5340	5340	0
7	20241212	195100	378762440	5340	5340	5340	5340	0
8	20241212	195000	378762440	5340	5340	5340	5340	0
9	20241212	194900	378762440	5340	5340	5340	5340	0
10	20241212	194800	378762440	5340	5340	5340	5340	0
11	20241212	194700	378762440	5340	5340	5340	5340	0
12	20241212	194600	378762440	5340	5340	5340	5340	0
13	20241212	194500	378762440	5340	5340	5340	5340	0
14	20241212	194400	378762440	5340	5340	5340	5340	0
15	20241212	194300	378762440	5340	5340	5340	5340	0
16	20241212	194200	378762440	5340	5340	5340	5340	0
17	20241212	194100	378762440	5340	5340	5340	5340	0
18	20241212	194000	378762440	5340	5340	5340	5340	0
19	20241212	193900	378762440	5340	5340	5340	5340	0
20	20241212	193800	378762440	5340	5340	5340	5340	0
21	20241212	193700	378762440	5340	5340	5340	5340	0
22	20241212	193600	378762440	5340	5340	5340	5340	0
23	20241212	193500	378762440	5340	5340	5340	5340	0
24	20241212	193400	378762440	5340	5340	5340	5340	0
25	20241212	193300	378762440	5340	5340	5340	5340	0
26	20241212	193200	378762440	5340	5340	5340	5340	0
27	20241212	193100	378762440	5340	5340	5340	5340	0
28	20241212	193000	378762440	5340	5340	5340	5340	0
29	20241212	192900	378762440	5340	5340	5340	5340	0
30	20241212	192800	378762440	5340	5340	5340	5340	0
31	20241212	192700	378762440	5340	5340	5340	5340	0
32	20241212	192600	378762440	5340	5340	5340	5340	944
33	20241212	192500	378762440	5340	5340	5340	5340	0
34	20241212	192400	378762440	5340	5340	5340	5340	0
35	20241212	192300	378762440	5340	5340	5340	5340	0
36	20241212	192200	378762440	5340	5340	5340	5340	0
37	20241212	192100	378762440	5340	5340	5340	5340	0
38	20241212	192000	378762440	5340	5340	5340	5340	0
39	20241212	191900	378762440	5340	5340	5340	5340	0
40	20241212	191800	378762440	5340	5340	5340	5340	0
41	20241212	191700	378762440	5340	5340	5340	5340	0
42	20241212	191600	378762440	5340	5340	5340	5340	0
43	20241212	191500	378762440	5340	5340	5340	5340	0
44	20241212	191400	378762440	5340	5340	5340	5340	0
45	20241212	191300	378762440	5340	5340	5340	5340	0
46	20241212	191200	378762440	5340	5340	5340	5340	0
47	20241212	191100	378762440	5340	5340	5340	5340	0
48	20241212	191000	378762440	5340	5340	5340	5340	0
49	20241212	190900	378762440	5340	5340	5340	5340	0
50	20241212	190800	378762440	5340	5340	5340	5340	0
51	20241212	190700	378762440	5340	5340	5340	5340	0
52	20241212	190600	378762440	5340	5340	5340	5340	0
53	20241212	190500	378762440	5340	5340	5340	5340	0
54	20241212	190400	378762440	5340	5340	5340	5340	0
55	20241212	190300	378762440	5340	5340	5340	5340	0
56	20241212	190200	378762440	5340	5340	5340	5340	0
57	20241212	190100	378762440	5340	5340	5340	5340	0
58	20241212	190000	378762440	5340	5340	5340	5340	0
59	20241212	185900	378762440	5340	5340	5340	5340	0
60	20241212	185800	378762440	5340	5340	5340	5340	0
61	20241212	185700	378762440	5340	5340	5340	5340	0
62	20241212	185600	378762440	5340	5340	5340	5340	944
63	20241212	185500	378762440	5340	5340	5340	5340	0
64	20241212	185400	378762440	5340	5340	5340	5340	0
65	20241212	185300	378762440	5340	5340	5340	5340	0
66	20241212	185200	378762440	5340	5340	5340	5340	0
67	20241212	185100	378762440	5340	5340	5340	5340	0
68	20241212	185000	378762440	5340	5340	5340	5340	0
69	20241212	184900	378762440	5340	5340	5340	5340	0
70	20241212	184800	378762440	5340	5340	5340	5340	0
71	20241212	184700	378762440	5340	5340	5340	5340	0
72	20241212	184600	378762440	5340	5340	5340	5340	0
73	20241212	184500	378762440	5340	5340	5340	5340	0
74	20241212	184400	378762440	5340	5340	5340	5340	0
75	20241212	184300	378762440	5340	5340	5340	5340	0
76	20241212	184200	378762440	5340	5340	5340	5340	0
77	20241212	184100	378762440	5340	5340	5340	5340	0
78	20241212	184000	378762440	5340	5340	5340	5340	0
79	20241212	183900	378762440	5340	5340	5340	5340	0
80	20241212	183800	378762440	5340	5340	5340	5340	0
81	20241212	183700	378762440	5340	5340	5340	5340	0
82	20241212	183600	378762440	5340	5340	5340	5340	0
83	20241212	183500	378762440	5340	5340	5340	5340	0
84	20241212	183400	378762440	5340	5340	5340	5340	0
85	20241212	183300	378762440	5340	5340	5340	5340	0
86	20241212	183200	378762440	5340	5340	5340	5340	0
87	20241212	183100	378762440	5340	5340	5340	5340	0
88	20241212	183000	378762440	5340	5340	5340	5340	0
89	20241212	182900	378762440	5340	5340	5340	5340	0
90	20241212	182800	378762440	5340	5340	5340	5340	0
91	20241212	182700	378762440	5340	5340	5340	5340	0
92	20241212	182600	378762440	5340	5340	5340	5340	944
93	20241212	182500	378762440	5340	5340	5340	5340	0
94	20241212	182400	378762440	5340	5340	5340	5340	0
95	20241212	182300	378762440	5340	5340	5340	5340	0
96	20241212	182200	378762440	5340	5340	5340	5340	0
97	20241212	182100	378762440	5340	5340	5340	5340	0
98	20241212	182000	378762440	5340	5340	5340	5340	0
99	20241212	181900	378762440	5340	5340	5340	5340	0
100	20241212	181800	378762440	5340	5340	5340	5340	0
101	20241212	181700	378762440	5340	5340	5340	5340	0
102	20241212	181600	378762440	5340	5340	5340	5340	0
103	20241212	181500	378762440	5340	5340	5340	5340	0
104	20241212	181400	378762440	5340	5340	5340	5340	0
105	20241212	181300	378762440	5340	5340	5340	5340	0
106	20241212	181200	378762440	5340	5340	5340	5340	0
107	20241212	181100	378762440	5340	5340	5340	5340	0
108	20241212	181000	378762440	5340	5340	5340	5340	0
109	20241212	180900	378762440	5340	5340	5340	5340	0
110	20241212	180800	378762440	5340	5340	5340	5340	0
111	20241212	180700	378762440	5340	5340	5340	5340	0
112	20241212	180600	378762440	5340	5340	5340	5340	0
113	20241212	180500	378762440	5340	5340	5340	5340	0
114	20241212	180400	378762440	5340	5340	5340	5340	0
115	20241212	180300	378762440	5340	5340	5340	5340	0
116	20241212	180200	378762440	5340	5340	5340	5340	0
117	20241212	180100	378762440	5340	5340	5340	5340	0
118	20241212	180000	378762440	5340	5340	5340	5340	0
119	20241212	175900	378762440	5340	5340	5340	5340	0
120	20241212	175800	378762440	5340	5340	5340	5340	0
121	20241212	175700	378762440	5340	5340	5340	5340	0
122	20241212	175600	378762440	5340	5340	5340	5340	944
123	20241212	175500	378762440	5340	5340	5340	5340	0
124	20241212	175400	378762440	5340	5340	5340	5340	0
125	20241212	175300	378762440	5340	5340	5340	5340	0
126	20241212	175200	378762440	5340	5340	5340	5340	0
127	20241212	175100	378762440	5340	5340	5340	5340	0
128	20241212	175000	378762440	5340	5340	5340	5340	0
129	20241212	174900	378762440	5340	5340	5340	5340	0
130	20241212	174800	378762440	5340	5340	5340	5340	0
131	20241212	174700	378762440	5340	5340	5340	5340	0
132	20241212	174600	378762440	5340	5340	5340	5340	0
133	20241212	174500	378762440	5340	5340	5340	5340	0
134	20241212	174400	378762440	5340	5340	5340	5340	0
135	20241212	174300	378762440	5340	5340	5340	5340	0
136	20241212	174200	378762440	5340	5340	5340	5340	0
137	20241212	174100	378762440	5340	5340	5340	5340	0
138	20241212	174000	378762440	5340	5340	5340	5340	0
139	20241212	173900	378762440	5340	5340	5340	5340	0
140	20241212	173800	378762440	5340	5340	5340	5340	0
141	20241212	173700	378762440	5340	5340	5340	5340	0
142	20241212	173600	378762440	5340	5340	5340	5340	0
143	20241212	173500	378762440	5340	5340	5340	5340	0
144	20241212	173400	378762440	5340	5340	5340	5340	0
145	20241212	173300	378762440	5340	5340	5340	5340	0
146	20241212	173200	378762440	5340	5340	5340	5340	0
147	20241212	173100	378762440	5340	5340	5340	5340	0
148	20241212	173000	378762440	5340	5340	5340	5340	0
149	20241212	172900	378762440	5340	5340	5340	5340	0
150	20241212	172800	378762440	5340	5340	5340	5340	0
151	20241212	172700	378762440	5340	5340	5340	5340	0
152	20241212	172600	378762440	5340	5340	5340	5340	944
153	20241212	172500	378762440	5340	5340	5340	5340	0
154	20241212	172400	378762440	5340	5340	5340	5340	0
155	20241212	172300	378762440	5340	5340	5340	5340	0
156	20241212	172200	378762440	5340	5340	5340	5340	0
157	20241212	172100	378762440	5340	5340	5340	5340	0
158	20241212	172000	378762440	5340	5340	5340	5340	0
159	20241212	171900	378762440	5340	5340	5340	5340	0
160	20241212	171800	378762440	5340	5340	5340	5340	0
161	20241212	171700	378762440	5340	5340	5340	5340	0
162	20241212	171600	378762440	5340	5340	5340	5340	0
163	20241212	171500	378762440	5340	5340	5340	5340	0
164	20241212	171400	378762440	5340	5340	5340	5340	0
165	20241212	171300	378762440	5340	5340	5340	5340	0
166	20241212	171200	378762440	5340	5340	5340	5340	0
167	20241212	171100	378762440	5340	5340	5340	5340	0
168	20241212	171000	378762440	5340	5340	5340	5340	0
169	20241212	170900	378762440	5340	5340	5340	5340	0
170	20241212	170800	378762440	5340	5340	5340	5340	0
171	20241212	170700	378762440	5340	5340	5340	5340	0
172	20241212	170600	378762440	5340	5340	5340	5340	0
173	20241212	170500	378762440	5340	5340	5340	5340	0
174	20241212	170400	378762440	5340	5340	5340	5340	0
175	20241212	170300	378762440	5340	5340	5340	5340	0
176	20241212	170200	378762440	5340	5340	5340	5340	0
177	20241212	170100	378762440	5340	5340	5340	5340	0
178	20241212	170000	378762440	5340	5340	5340	5340	0
179	20241212	165900	378762440	5340	5340	5340	5340	0
180	20241212	165800	378762440	5340	5340	5340	5340	0
181	20241212	165700	378762440	5340	5340	5340	5340	0
182	20241212	165600	378762440	5340	5340	5340	5340	944
183	20241212	165500	378762440	5340	5340	5340	5340	0
184	20241212	165400	378762440	5340	5340	5340	5340	0
185	20241212	165300	378762440	5340	5340	5340	5340	0
186	20241212	165200	378762440	5340	5340	5340	5340	0
187	20241212	165100	378762440	5340	5340	5340	5340	0
188	20241212	165000	378762440	5340	5340	5340	5340	0
189	20241212	164900	378762440	5340	5340	5340	5340	0
190	20241212	164800	378762440	5340	5340	5340	5340	0
191	20241212	164700	378762440	5340	5340	5340	5340	0
192	20241212	164600	378762440	5340	5340	5340	5340	0
193	20241212	164500	378762440	5340	5340	5340	5340	0
194	20241212	164400	378762440	5340	5340	5340	5340	0
195	20241212	164300	378762440	5340	5340	5340	5340	0
196	20241212	164200	378762440	5340	5340	5340	5340	0
197	20241212	164100	378762440	5340	5340	5340	5340	0
198	20241212	164000	378762440	5340	5340	5340	5340	0
199	20241212	163900	378762440	5340	5340	5340	5340	0
200	20241212	163800	378762440	5340	5340	5340	5340	0
201	20241212	163700	378762440	5340	5340	5340	5340	0
202	20241212	163600	378762440	5340	5340	5340	5340	0
203	20241212	163500	378762440	5340	5340	5340	5340	0
204	20241212	163400	378762440	5340	5340	5340	5340	0
205	20241212	163300	378762440	5340	5340	5340	5340	0
206	20241212	163200	378762440	5340	5340	5340	5340	0
207	20241212	163100	378762440	5340	5340	5340	5340	0
208	20241212	163000	378762440	5340	5340	5340	5340	0
209	20241212	162900	378762440	5340	5340	5340	5340	0
210	20241212	162800	378762440	5340	5340	5340	5340	0
211	20241212	162700	378762440	5340	5340	5340	5340	0
212	20241212	162600	378762440	5340	5340	5340	5340	944
213	20241212	162500	378762440	5340	5340	5340	5340	0
214	20241212	162400	378762440	5340	5340	5340	5340	0
215	20241212	162300	378762440	5340	5340	5340	5340	0
216	20241212	162200	378762440	5340	5340	5340	5340	0
217	20241212	162100	378762440	5340	5340	5340	5340	0
218	20241212	162000	378762440	5340	5340	5340	5340	0
219	20241212	161900	378762440	5340	5340	5340	5340	0
220	20241212	161800	378762440	5340	5340	5340	5340	0
221	20241212	161700	378762440	5340	5340	5340	5340	0
222	20241212	161600	378762440	5340	5340	5340	5340	0
223	20241212	161500	378762440	5340	5340	5340	5340	0
224	20241212	161400	378762440	5340	5340	5340	5340	0
225	20241212	161300	378762440	5340	5340	5340	5340	0
226	20241212	161200	378762440	5340	5340	5340	5340	0
227	20241212	161100	378762440	5340	5340	5340	5340	0
228	20241212	161000	378762440	5340	5340	5340	5340	0
229	20241212	160900	378762440	5340	5340	5340	5340	0
230	20241212	160800	378762440	5340	5340	5340	5340	0
231	20241212	160700	378762440	5340	5340	5340	5340	0
232	20241212	160600	378762440	5340	5340	5340	5340	0
233	20241212	160500	378762440	5340	5340	5340	5340	0
234	20241212	160400	378762440	5340	5340	5340	5340	0
235	20241212	160300	378762440	5340	5340	5340	5340	0
236	20241212	160200	378762440	5340	5340	5340	5340	0
237	20241212	160100	378762440	5340	5340	5340	5340	0
238	20241212	160000	378762440	5340	5340	5340	5340	0
239	20241212	155900	378762440	5340	5340	5340	5340	0
240	20241212	155800	378762440	5340	5340	5340	5340	0
241	20241212	155700	378762440	5340	5340	5340	5340	0
242	20241212	155600	378762440	5340	5340	5340	5340	944
243	20241212	155500	378762440	5340	5340	5340	5340	0
244	20241212	155400	378762440	5340	5340	5340	5340	0
245	20241212	155300	378762440	5340	5340	5340	5340	0
246	20241212	155200	378762440	5340	5340	5340	5340	0
247	20241212	155100	378762440	5340	5340	5340	5340	0
248	20241212	155000	378762440	5340	5340	5340	5340	0
249	20241212	154900	378762440	5340	5340	5340	5340	0
250	20241212	154800	378762440	5340	5340	5340	5340	0
251	20241212	154700	378762440	5340	5340	5340	5340	0
252	20241212	154600	378762440	5340	5340	5340	5340	0
253	20241212	154500	378762440	5340	5340	5340	5340	0
254	20241212	154400	378762440	5340	5340	5340	5340	0
255	20241212	154300	378762440	5340	5340	5340	5340	0
256	20241212	154200	378762440	5340	5340	5340	5340	0
257	20241212	154100	378762440	5340	5340	5340	5340	0
258	20241212	154000	378762440	5340	5340	5340	5340	0
259	20241212	153900	378762440	5340	5340	5340	5340	0
260	20241212	153800	378762440	5340	5340	5340	5340	0
261	20241212	153700	378762440	5340	5340	5340	5340	0
262	20241212	153600	378762440	5340	5340	5340	5340	0
263	20241212	153500	378762440	5340	5340	5340	5340	0
264	20241212	153400	378762440	5340	5340	5340	5340	0
265	20241212	153300	378762440	5340	5340	5340	5340	0
266	20241212	153200	378762440	5340	5340	5340	5340	0
267	20241212	153100	378762440	5340	5340	5340	5340	0
268	20241212	153000	378762440	5340	5340	5340	5340	944
269	20241212	152900	373721480	5320	5320	5320	5320	0
270	20241212	152800	373721480	5320	5320	5320	5320	0
271	20241212	152700	373721480	5320	5320	5320	5320	0
272	20241212	152600	373721480	5320	5320	5320	5320	0
273	20241212	152500	373721480	5320	5320	5320	5320	0
274	20241212	152400	373721480	5320	5320	5320	5320	0
275	20241212	152300	373721480	5320	5320	5320	5320	0
276	20241212	152200	373721480	5320	5320	5320	5320	0
277	20241212	152100	373721480	5320	5320	5320	5320	0
278	20241212	152000	373721480	5320	5320	5320	5320	0
279	20241212	151900	373721480	5320	5250	5320	5240	486
280	20241212	151800	371150120	5280	5280	5280	5280	0
281	20241212	151700	371150120	5280	5280	5280	5280	0
282	20241212	151600	371150120	5280	5280	5280	5280	0
283	20241212	151500	371150120	5280	5280	5280	5280	0
284	20241212	151400	371150120	5280	5280	5280	5280	1
285	20241212	151300	371144840	5240	5240	5240	5240	13
286	20241212	151200	371076720	5280	5240	5280	5240	3
287	20241212	151100	371060960	5240	5240	5240	5240	99
288	20241212	151000	370542200	5280	5240	5280	5240	198
289	20241212	150900	369504560	5280	5280	5280	5280	190
290	20241212	150800	368501360	5280	5280	5280	5280	0
291	20241212	150700	368501360	5280	5280	5280	5280	0
292	20241212	150600	368501360	5280	5280	5280	5280	1
293	20241212	150500	368496080	5270	5270	5270	5270	0
294	20241212	150400	368496080	5270	5280	5280	5270	95
295	20241212	150300	367995370	5290	5290	5290	5290	0
296	20241212	150200	367995370	5290	5290	5290	5290	0
297	20241212	150100	367995370	5290	5290	5290	5290	0
298	20241212	150000	367995370	5290	5290	5290	5290	0
299	20241212	145900	367995370	5290	5290	5290	5290	0
300	20241212	145800	367995370	5290	5290	5290	5290	0
301	20241212	145700	367995370	5290	5290	5290	5290	1
302	20241212	145600	367990080	5280	5280	5280	5280	0
303	20241212	145500	367990080	5280	5280	5280	5280	1000
304	20241212	145400	362710080	5230	5230	5230	5230	0
305	20241212	145300	362710080	5230	5230	5230	5230	50
306	20241212	145200	362448580	5240	5240	5280	5240	1050
307	20241212	145100	356908600	5290	5290	5290	5290	0
308	20241212	145000	356908600	5290	5290	5290	5290	0
309	20241212	144900	356908600	5290	5290	5290	5290	0
310	20241212	144800	356908600	5290	5290	5290	5290	0
311	20241212	144700	356908600	5290	5290	5290	5290	0
312	20241212	144600	356908600	5290	5290	5290	5290	0
313	20241212	144500	356908600	5290	5290	5290	5290	0
314	20241212	144400	356908600	5290	5290	5290	5290	100
315	20241212	144300	356379600	5290	5290	5290	5290	1
316	20241212	144200	356374310	5270	5270	5270	5270	0
317	20241212	144100	356374310	5270	5270	5270	5270	0
318	20241212	144000	356374310	5270	5280	5280	5270	417
319	20241212	143900	354176710	5270	5270	5280	5270	2614
320	20241212	143800	340400630	5240	5240	5240	5240	0
321	20241212	143700	340400630	5240	5240	5240	5240	100
322	20241212	143600	339876630	5250	5250	5250	5250	48
323	20241212	143500	339624630	5270	5270	5270	5270	2
324	20241212	143400	339614090	5280	5280	5280	5280	0
325	20241212	143300	339614090	5280	5280	5280	5280	0
326	20241212	143200	339614090	5280	5280	5280	5280	0
327	20241212	143100	339614090	5280	5280	5280	5280	0
328	20241212	143000	339614090	5280	5280	5280	5280	0
329	20241212	142900	339614090	5280	5280	5280	5280	1
330	20241212	142800	339608810	5280	5280	5280	5280	0
331	20241212	142700	339608810	5280	5280	5280	5280	0
332	20241212	142600	339608810	5280	5280	5280	5280	0
333	20241212	142500	339608810	5280	5280	5280	5280	0
334	20241212	142400	339608810	5280	5270	5280	5270	41
335	20241212	142300	339392730	5270	5270	5270	5270	1
336	20241212	142200	339387460	5250	5270	5280	5250	88
337	20241212	142100	338923730	5280	5280	5280	5280	0
338	20241212	142000	338923730	5280	5280	5280	5280	0
339	20241212	141900	338923730	5280	5280	5280	5280	0
340	20241212	141800	338923730	5280	5280	5280	5280	0
341	20241212	141700	338923730	5280	5280	5280	5280	0
342	20241212	141600	338923730	5280	5280	5280	5280	0
343	20241212	141500	338923730	5280	5280	5280	5280	0
344	20241212	141400	338923730	5280	5280	5280	5280	0
345	20241212	141300	338923730	5280	5280	5280	5280	0
346	20241212	141200	338923730	5280	5280	5280	5280	0
347	20241212	141100	338923730	5280	5280	5280	5280	1
348	20241212	141000	338918450	5250	5250	5250	5250	1
349	20241212	140900	338913200	5290	5280	5290	5280	88
350	20241212	140800	338448550	5280	5280	5280	5280	0
351	20241212	140700	338448550	5280	5280	5280	5280	0
352	20241212	140600	338448550	5280	5280	5280	5280	0
353	20241212	140500	338448550	5280	5280	5280	5280	0
354	20241212	140400	338448550	5280	5280	5280	5280	1000
355	20241212	140300	333168550	5280	5280	5280	5280	0
356	20241212	140200	333168550	5280	5280	5280	5280	0
357	20241212	140100	333168550	5280	5280	5280	5280	0
358	20241212	140000	333168550	5280	5280	5280	5280	0
359	20241212	135900	333168550	5280	5280	5280	5280	0
360	20241212	135800	333168550	5280	5280	5280	5280	0
361	20241212	135700	333168550	5280	5280	5280	5280	0
362	20241212	135600	333168550	5280	5280	5280	5280	1
363	20241212	135500	333163270	5250	5280	5280	5250	483
364	20241212	135400	330626020	5290	5290	5290	5290	0
365	20241212	135300	330626020	5290	5290	5290	5290	0
366	20241212	135200	330626020	5290	5290	5290	5290	51
367	20241212	135100	330356230	5280	5280	5280	5280	0
368	20241212	135000	330356230	5280	5280	5280	5280	250
369	20241212	134900	329036230	5280	5270	5280	5270	4
370	20241212	134800	329015140	5270	5270	5270	5270	50
371	20241212	134700	328751640	5270	5270	5270	5270	11
372	20241212	134600	328693670	5210	5210	5210	5210	0
373	20241212	134500	328693670	5210	5250	5250	5210	210
374	20241212	134400	327592850	5280	5280	5280	5280	0
375	20241212	134300	327592850	5280	5280	5280	5280	0
376	20241212	134200	327592850	5280	5280	5280	5280	0
377	20241212	134100	327592850	5280	5280	5280	5280	0
378	20241212	134000	327592850	5280	5280	5280	5280	0
379	20241212	133900	327592850	5280	5280	5280	5280	0
380	20241212	133800	327592850	5280	5280	5280	5280	0
381	20241212	133700	327592850	5280	5280	5280	5280	0
382	20241212	133600	327592850	5280	5280	5280	5280	0
383	20241212	133500	327592850	5280	5280	5280	5280	0
384	20241212	133400	327592850	5280	5250	5280	5250	61
385	20241212	133300	327272570	5280	5280	5280	5280	0
386	20241212	133200	327272570	5280	5280	5280	5280	149
387	20241212	133100	326485850	5260	5260	5260	5260	209
388	20241212	133000	325386510	5290	5290	5290	5290	0
389	20241212	132900	325386510	5290	5290	5290	5290	0
390	20241212	132800	325386510	5290	5290	5290	5290	0
391	20241212	132700	325386510	5290	5290	5290	5290	0
392	20241212	132600	325386510	5290	5290	5290	5290	0
393	20241212	132500	325386510	5290	5290	5290	5290	0
394	20241212	132400	325386510	5290	5290	5290	5290	0
395	20241212	132300	325386510	5290	5290	5290	5290	0
396	20241212	132200	325386510	5290	5290	5290	5290	0
397	20241212	132100	325386510	5290	5290	5290	5290	0
398	20241212	132000	325386510	5290	5290	5290	5290	1
399	20241212	131900	325381220	5240	5240	5240	5240	0
400	20241212	131800	325381220	5240	5240	5240	5240	0
401	20241212	131700	325381220	5240	5250	5250	5240	54
402	20241212	131600	325098150	5280	5280	5280	5280	0
403	20241212	131500	325098150	5280	5280	5280	5280	0
404	20241212	131400	325098150	5280	5280	5280	5280	0
405	20241212	131300	325098150	5280	5280	5280	5280	142
406	20241212	131200	324348390	5280	5280	5280	5280	18
407	20241212	131100	324253350	5290	5290	5290	5290	10
408	20241212	131000	324200450	5290	5290	5290	5290	11
409	20241212	130900	324142260	5260	5250	5320	5250	69
410	20241212	130800	323778810	5240	5240	5240	5240	89
411	20241212	130700	323312450	5240	5240	5240	5240	11
412	20241212	130600	323254810	5230	5230	5230	5230	1
413	20241212	130500	323249580	5220	5220	5220	5220	0
414	20241212	130400	323249580	5220	5220	5220	5220	0
415	20241212	130300	323249580	5220	5220	5220	5220	0
416	20241212	130200	323249580	5220	5220	5220	5220	0
417	20241212	130100	323249580	5220	5220	5220	5220	0
418	20241212	130000	323249580	5220	5220	5220	5220	0
419	20241212	125900	323249580	5220	5220	5220	5220	0
420	20241212	125800	323249580	5220	5220	5220	5220	0
421	20241212	125700	323249580	5220	5210	5220	5210	101
422	20241212	125600	322722370	5200	5200	5200	5200	0
423	20241212	125500	322722370	5200	5200	5200	5200	0
424	20241212	125400	322722370	5200	5200	5200	5200	0
425	20241212	125300	322722370	5200	5200	5200	5200	0
426	20241212	125200	322722370	5200	5200	5200	5200	0
427	20241212	125100	322722370	5200	5200	5200	5200	0
428	20241212	125000	322722370	5200	5210	5210	5200	179
429	20241212	124900	321790220	5200	5200	5200	5200	0
430	20241212	124800	321790220	5200	5200	5200	5200	0
431	20241212	124700	321790220	5200	5200	5200	5200	0
432	20241212	124600	321790220	5200	5200	5200	5200	0
433	20241212	124500	321790220	5200	5200	5200	5200	0
434	20241212	124400	321790220	5200	5200	5200	5200	0
435	20241212	124300	321790220	5200	5200	5200	5200	0
436	20241212	124200	321790220	5200	5200	5200	5200	1000
437	20241212	124100	316590220	5200	5200	5200	5200	0
438	20241212	124000	316590220	5200	5200	5200	5200	0
439	20241212	123900	316590220	5200	5200	5200	5200	0
440	20241212	123800	316590220	5200	5200	5200	5200	0
441	20241212	123700	316590220	5200	5200	5200	5200	0
442	20241212	123600	316590220	5200	5200	5200	5200	0
443	20241212	123500	316590220	5200	5200	5200	5200	0
444	20241212	123400	316590220	5200	5200	5200	5200	0
445	20241212	123300	316590220	5200	5200	5200	5200	11
446	20241212	123200	316533020	5210	5210	5210	5210	0
447	20241212	123100	316533020	5210	5210	5210	5210	162
448	20241212	123000	315689000	5210	5210	5210	5210	0
449	20241212	122900	315689000	5210	5210	5210	5210	0
450	20241212	122800	315689000	5210	5210	5210	5210	0
451	20241212	122700	315689000	5210	5210	5210	5210	0
452	20241212	122600	315689000	5210	5210	5210	5210	0
453	20241212	122500	315689000	5210	5210	5210	5210	891
454	20241212	122400	311046890	5230	5230	5230	5230	0
455	20241212	122300	311046890	5230	5230	5230	5230	0
456	20241212	122200	311046890	5230	5210	5230	5210	235
457	20241212	122100	309821960	5200	5200	5200	5200	0
458	20241212	122000	309821960	5200	5200	5200	5200	0
459	20241212	121900	309821960	5200	5210	5210	5200	214
460	20241212	121800	308709020	5210	5220	5220	5210	306
461	20241212	121700	307113810	5220	5220	5220	5220	0
462	20241212	121600	307113810	5220	5220	5220	5220	0
463	20241212	121500	307113810	5220	5220	5220	5220	0
464	20241212	121400	307113810	5220	5220	5220	5220	0
465	20241212	121300	307113810	5220	5220	5220	5220	0
466	20241212	121200	307113810	5220	5220	5220	5220	0
467	20241212	121100	307113810	5220	5220	5220	5220	0
468	20241212	121000	307113810	5220	5220	5220	5220	0
469	20241212	120900	307113810	5220	5220	5220	5220	0
470	20241212	120800	307113810	5220	5220	5220	5220	0
471	20241212	120700	307113810	5220	5220	5220	5220	0
472	20241212	120600	307113810	5220	5220	5220	5220	0
473	20241212	120500	307113810	5220	5220	5220	5220	0
474	20241212	120400	307113810	5220	5220	5220	5220	0
475	20241212	120300	307113810	5220	5220	5220	5220	0
476	20241212	120200	307113810	5220	5220	5220	5220	0
477	20241212	120100	307113810	5220	5220	5220	5220	0
478	20241212	120000	307113810	5220	5220	5220	5220	0
479	20241212	115900	307113810	5220	5220	5220	5220	0
480	20241212	115800	307113810	5220	5220	5220	5220	0
481	20241212	115700	307113810	5220	5230	5230	5220	1335
482	20241212	115600	300139310	5270	5270	5270	5270	0
483	20241212	115500	300139310	5270	5270	5270	5270	0
484	20241212	115400	300139310	5270	5270	5270	5270	0
485	20241212	115300	300139310	5270	5270	5270	5270	19
486	20241212	115200	300039180	5260	5260	5260	5260	0
487	20241212	115100	300039180	5260	5260	5260	5260	5
488	20241212	115000	300012880	5250	5250	5250	5250	0
489	20241212	114900	300012880	5250	5250	5250	5250	191
490	20241212	114800	299010130	5250	5250	5250	5250	0
491	20241212	114700	299010130	5250	5250	5250	5250	0
492	20241212	114600	299010130	5250	5250	5250	5250	0
493	20241212	114500	299010130	5250	5250	5250	5250	50
494	20241212	114400	298747630	5260	5260	5260	5260	0
495	20241212	114300	298747630	5260	5260	5260	5260	0
496	20241212	114200	298747630	5260	5260	5260	5260	0
497	20241212	114100	298747630	5260	5230	5260	5220	401
498	20241212	114000	296654140	5230	5230	5230	5230	0
499	20241212	113900	296654140	5230	5230	5230	5230	100
500	20241212	113800	296131140	5230	5230	5230	5230	0
501	20241212	113700	296131140	5230	5230	5230	5230	0
502	20241212	113600	296131140	5230	5230	5230	5230	0
503	20241212	113500	296131140	5230	5230	5230	5230	1000
504	20241212	113400	290901140	5250	5250	5250	5250	0
505	20241212	113300	290901140	5250	5250	5250	5250	0
506	20241212	113200	290901140	5250	5250	5250	5250	10
507	20241212	113100	290848640	5270	5270	5270	5270	90
508	20241212	113000	290374340	5240	5240	5240	5240	0
509	20241212	112900	290374340	5240	5240	5240	5240	27
510	20241212	112800	290232860	5230	5230	5230	5230	0
511	20241212	112700	290232860	5230	5230	5230	5230	2
512	20241212	112600	290222400	5240	5240	5240	5240	0
513	20241212	112500	290222400	5240	5240	5240	5240	0
514	20241212	112400	290222400	5240	5240	5240	5240	0
515	20241212	112300	290222400	5240	5250	5250	5240	300
516	20241212	112200	288650090	5260	5260	5260	5260	0
517	20241212	112100	288650090	5260	5260	5260	5260	1665
518	20241212	112000	279892190	5270	5270	5270	5270	57
519	20241212	111900	279591800	5280	5280	5280	5280	0
520	20241212	111800	279591800	5280	5280	5280	5280	0
521	20241212	111700	279591800	5280	5280	5280	5280	0
522	20241212	111600	279591800	5280	5280	5280	5280	1
523	20241212	111500	279586520	5280	5300	5300	5270	1948
524	20241212	111400	269297080	5300	5300	5300	5300	0
525	20241212	111300	269297080	5300	5300	5300	5300	11
526	20241212	111200	269238780	5300	5300	5300	5300	10
527	20241212	111100	269185780	5310	5310	5310	5300	529
528	20241212	111000	266381420	5310	5310	5310	5310	253
529	20241212	110900	265037990	5320	5320	5320	5320	0
530	20241212	110800	265037990	5320	5320	5320	5320	0
531	20241212	110700	265037990	5320	5320	5320	5320	0
532	20241212	110600	265037990	5320	5320	5320	5320	0
533	20241212	110500	265037990	5320	5320	5320	5320	0
534	20241212	110400	265037990	5320	5320	5320	5320	300
535	20241212	110300	263441990	5320	5320	5320	5320	0
536	20241212	110200	263441990	5320	5330	5330	5310	769
537	20241212	110100	259345090	5330	5330	5330	5330	10
538	20241212	110000	259291790	5330	5330	5330	5330	0
539	20241212	105900	259291790	5330	5330	5330	5330	0
540	20241212	105800	259291790	5330	5330	5330	5330	0
541	20241212	105700	259291790	5330	5330	5330	5330	59
542	20241212	105600	258977320	5330	5330	5330	5330	150
543	20241212	105500	258177820	5350	5350	5350	5350	38
544	20241212	105400	257974520	5350	5350	5350	5350	0
545	20241212	105300	257974520	5350	5340	5350	5340	639
546	20241212	105200	254556200	5340	5340	5340	5340	0
547	20241212	105100	254556200	5340	5340	5340	5340	35
548	20241212	105000	254369300	5340	5340	5340	5340	2
549	20241212	104900	254358620	5340	5340	5340	5340	17
550	20241212	104800	254267840	5350	5350	5350	5350	0
551	20241212	104700	254267840	5350	5350	5350	5350	0
552	20241212	104600	254267840	5350	5350	5350	5350	0
553	20241212	104500	254267840	5350	5350	5350	5350	0
554	20241212	104400	254267840	5350	5350	5350	5350	0
555	20241212	104300	254267840	5350	5350	5350	5350	0
556	20241212	104200	254267840	5350	5350	5350	5350	50
557	20241212	104100	254000340	5360	5360	5360	5360	0
558	20241212	104000	254000340	5360	5360	5360	5360	17
559	20241212	103900	253909220	5350	5350	5350	5350	54
560	20241212	103800	253620320	5350	5350	5350	5350	0
561	20241212	103700	253620320	5350	5350	5350	5350	0
562	20241212	103600	253620320	5350	5350	5350	5350	0
563	20241212	103500	253620320	5350	5350	5350	5350	0
564	20241212	103400	253620320	5350	5350	5350	5350	0
565	20241212	103300	253620320	5350	5350	5350	5350	1
566	20241212	103200	253614970	5350	5350	5350	5350	0
567	20241212	103100	253614970	5350	5340	5350	5340	100
568	20241212	103000	253080580	5340	5340	5340	5340	0
569	20241212	102900	253080580	5340	5340	5340	5340	0
570	20241212	102800	253080580	5340	5340	5340	5340	0
571	20241212	102700	253080580	5340	5340	5340	5340	0
572	20241212	102600	253080580	5340	5340	5340	5340	0
573	20241212	102500	253080580	5340	5320	5340	5320	47
574	20241212	102400	252830520	5320	5320	5320	5320	0
575	20241212	102300	252830520	5320	5320	5330	5320	190
576	20241212	102200	251818220	5320	5340	5340	5320	35
577	20241212	102100	251631620	5320	5320	5320	5320	0
578	20241212	102000	251631620	5320	5320	5320	5320	0
579	20241212	101900	251631620	5320	5320	5320	5320	0
580	20241212	101800	251631620	5320	5330	5330	5320	40
581	20241212	101700	251418580	5330	5330	5330	5330	39
582	20241212	101600	251210710	5330	5330	5330	5330	171
583	20241212	101500	250299280	5330	5340	5340	5330	500
584	20241212	101400	247631810	5340	5340	5340	5340	0
585	20241212	101300	247631810	5340	5350	5350	5340	1825
586	20241212	101200	237886020	5350	5350	5350	5350	200
587	20241212	101100	236816020	5350	5350	5350	5350	0
588	20241212	101000	236816020	5350	5350	5350	5350	929
589	20241212	100900	231845870	5370	5370	5370	5370	100
590	20241212	100800	231308870	5360	5360	5360	5360	0
591	20241212	100700	231308870	5360	5350	5360	5350	26
592	20241212	100600	231169720	5370	5370	5370	5370	1
593	20241212	100500	231164350	5360	5360	5360	5360	92
594	20241212	100400	230671230	5370	5370	5370	5370	0
595	20241212	100300	230671230	5370	5370	5370	5370	0
596	20241212	100200	230671230	5370	5370	5370	5370	10
597	20241212	100100	230617530	5370	5370	5370	5370	9
598	20241212	100000	230569200	5370	5370	5370	5370	205
599	20241212	095900	229468350	5370	5370	5370	5370	0
600	20241212	095800	229468350	5370	5370	5370	5370	1
601	20241212	095700	229462980	5400	5400	5400	5400	0
602	20241212	095600	229462980	5400	5400	5400	5400	110
603	20241212	095500	228868980	5390	5350	5390	5350	156
604	20241212	095400	228030230	5350	5350	5350	5350	5
605	20241212	095300	228003480	5350	5400	5400	5350	450
606	20241212	095200	225593050	5400	5390	5400	5380	440
607	20241212	095100	223222020	5400	5400	5400	5400	0
608	20241212	095000	223222020	5400	5390	5400	5390	500
609	20241212	094900	220523190	5390	5390	5390	5390	33
610	20241212	094800	220345320	5430	5390	5430	5390	16
611	20241212	094700	220258520	5440	5440	5440	5420	103
612	20241212	094600	219699160	5380	5430	5440	5380	101
613	20241212	094500	219154990	5390	5390	5390	5390	50
614	20241212	094400	218885490	5410	5420	5420	5380	255
615	20241212	094300	217512690	5460	5430	5460	5430	471
616	20241212	094200	214946180	5460	5460	5460	5460	1
617	20241212	094100	214940720	5460	5460	5460	5460	0
618	20241212	094000	214940720	5460	5460	5460	5460	159
619	20241212	093900	214072580	5460	5460	5460	5460	0
620	20241212	093800	214072580	5460	5460	5460	5460	0
621	20241212	093700	214072580	5460	5400	5460	5400	1771
622	20241212	093600	204443770	5400	5400	5400	5400	618
623	20241212	093500	201106570	5400	5400	5400	5400	1000
624	20241212	093400	195706570	5430	5410	5430	5400	1332
625	20241212	093300	188498950	5430	5430	5430	5430	15
626	20241212	093200	188417500	5420	5400	5420	5400	552
627	20241212	093100	185429300	5400	5340	5400	5340	3100
628	20241212	093000	168758070	5350	5350	5350	5350	0
629	20241212	092900	168758070	5350	5350	5350	5350	261
630	20241212	092800	167361720	5350	5350	5350	5350	26
631	20241212	092700	167222620	5350	5360	5360	5350	53
632	20241212	092600	166938560	5390	5390	5390	5390	3
633	20241212	092500	166922390	5360	5370	5400	5350	972
634	20241212	092400	161689080	5370	5380	5400	5370	1056
635	20241212	092300	155997810	5380	5390	5390	5380	239
636	20241212	092200	154711220	5390	5390	5400	5390	104
637	20241212	092100	154150160	5390	5420	5440	5390	1123
638	20241212	092000	148060200	5400	5360	5410	5360	157
639	20241212	091900	147213420	5360	5380	5400	5360	3036
640	20241212	091800	130834220	5370	5350	5370	5350	105
641	20241212	091700	130270950	5370	5350	5370	5350	1762
642	20241212	091600	120843300	5330	5350	5350	5330	230
643	20241212	091500	119615060	5350	5300	5350	5300	3934
644	20241212	091400	98676830	5290	5290	5290	5290	0
645	20241212	091300	98676830	5290	5290	5300	5290	772
646	20241212	091200	94590230	5270	5310	5310	5270	952
647	20241212	091100	89540510	5310	5310	5310	5310	78
648	20241212	091000	89126330	5310	5360	5360	5310	4544
649	20241212	090900	64806200	5380	5380	5380	5380	1047
650	20241212	090800	59173340	5360	5360	5360	5360	97
651	20241212	090700	58653420	5370	5390	5390	5360	884
652	20241212	090600	53900580	5360	5340	5400	5340	1820
653	20241212	090500	44101360	5350	5320	5350	5300	1278
654	20241212	090400	37281360	5300	5240	5310	5240	1863
655	20241212	090300	27430240	5260	5230	5260	5230	1275
656	20241212	090200	20736600	5230	5200	5230	5200	301
657	20241212	090100	19165370	5240	5240	5240	5240	1
658	20241212	090000	19160130	5230	5170	5230	5170	3706