KissMeData/104700/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200600	345993600	9360	9360	9360	9360	4814
3	20241212	200500	345993600	9360	9360	9360	9360	0
4	20241212	200400	345993600	9360	9360	9360	9360	0
5	20241212	200300	345993600	9360	9360	9360	9360	0
6	20241212	200200	345993600	9360	9360	9360	9360	0
7	20241212	200100	345993600	9360	9360	9360	9360	0
8	20241212	200000	345993600	9360	9360	9360	9360	0
9	20241212	195900	345993600	9360	9360	9360	9360	0
10	20241212	195800	345993600	9360	9360	9360	9360	0
11	20241212	195700	345993600	9360	9360	9360	9360	0
12	20241212	195600	345993600	9360	9360	9360	9360	0
13	20241212	195500	345993600	9360	9360	9360	9360	0
14	20241212	195400	345993600	9360	9360	9360	9360	0
15	20241212	195300	345993600	9360	9360	9360	9360	0
16	20241212	195200	345993600	9360	9360	9360	9360	0
17	20241212	195100	345993600	9360	9360	9360	9360	0
18	20241212	195000	345993600	9360	9360	9360	9360	0
19	20241212	194900	345993600	9360	9360	9360	9360	0
20	20241212	194800	345993600	9360	9360	9360	9360	0
21	20241212	194700	345993600	9360	9360	9360	9360	0
22	20241212	194600	345993600	9360	9360	9360	9360	0
23	20241212	194500	345993600	9360	9360	9360	9360	0
24	20241212	194400	345993600	9360	9360	9360	9360	0
25	20241212	194300	345993600	9360	9360	9360	9360	0
26	20241212	194200	345993600	9360	9360	9360	9360	0
27	20241212	194100	345993600	9360	9360	9360	9360	0
28	20241212	194000	345993600	9360	9360	9360	9360	0
29	20241212	193900	345993600	9360	9360	9360	9360	0
30	20241212	193800	345993600	9360	9360	9360	9360	0
31	20241212	193700	345993600	9360	9360	9360	9360	0
32	20241212	193600	345993600	9360	9360	9360	9360	4814
33	20241212	193500	345993600	9360	9360	9360	9360	0
34	20241212	193400	345993600	9360	9360	9360	9360	0
35	20241212	193300	345993600	9360	9360	9360	9360	0
36	20241212	193200	345993600	9360	9360	9360	9360	0
37	20241212	193100	345993600	9360	9360	9360	9360	0
38	20241212	193000	345993600	9360	9360	9360	9360	0
39	20241212	192900	345993600	9360	9360	9360	9360	0
40	20241212	192800	345993600	9360	9360	9360	9360	0
41	20241212	192700	345993600	9360	9360	9360	9360	0
42	20241212	192600	345993600	9360	9360	9360	9360	0
43	20241212	192500	345993600	9360	9360	9360	9360	0
44	20241212	192400	345993600	9360	9360	9360	9360	0
45	20241212	192300	345993600	9360	9360	9360	9360	0
46	20241212	192200	345993600	9360	9360	9360	9360	0
47	20241212	192100	345993600	9360	9360	9360	9360	0
48	20241212	192000	345993600	9360	9360	9360	9360	0
49	20241212	191900	345993600	9360	9360	9360	9360	0
50	20241212	191800	345993600	9360	9360	9360	9360	0
51	20241212	191700	345993600	9360	9360	9360	9360	0
52	20241212	191600	345993600	9360	9360	9360	9360	0
53	20241212	191500	345993600	9360	9360	9360	9360	0
54	20241212	191400	345993600	9360	9360	9360	9360	0
55	20241212	191300	345993600	9360	9360	9360	9360	0
56	20241212	191200	345993600	9360	9360	9360	9360	0
57	20241212	191100	345993600	9360	9360	9360	9360	0
58	20241212	191000	345993600	9360	9360	9360	9360	0
59	20241212	190900	345993600	9360	9360	9360	9360	0
60	20241212	190800	345993600	9360	9360	9360	9360	0
61	20241212	190700	345993600	9360	9360	9360	9360	0
62	20241212	190600	345993600	9360	9360	9360	9360	4814
63	20241212	190500	345993600	9360	9360	9360	9360	0
64	20241212	190400	345993600	9360	9360	9360	9360	0
65	20241212	190300	345993600	9360	9360	9360	9360	0
66	20241212	190200	345993600	9360	9360	9360	9360	0
67	20241212	190100	345993600	9360	9360	9360	9360	0
68	20241212	190000	345993600	9360	9360	9360	9360	0
69	20241212	185900	345993600	9360	9360	9360	9360	0
70	20241212	185800	345993600	9360	9360	9360	9360	0
71	20241212	185700	345993600	9360	9360	9360	9360	0
72	20241212	185600	345993600	9360	9360	9360	9360	0
73	20241212	185500	345993600	9360	9360	9360	9360	0
74	20241212	185400	345993600	9360	9360	9360	9360	0
75	20241212	185300	345993600	9360	9360	9360	9360	0
76	20241212	185200	345993600	9360	9360	9360	9360	0
77	20241212	185100	345993600	9360	9360	9360	9360	0
78	20241212	185000	345993600	9360	9360	9360	9360	0
79	20241212	184900	345993600	9360	9360	9360	9360	0
80	20241212	184800	345993600	9360	9360	9360	9360	0
81	20241212	184700	345993600	9360	9360	9360	9360	0
82	20241212	184600	345993600	9360	9360	9360	9360	0
83	20241212	184500	345993600	9360	9360	9360	9360	0
84	20241212	184400	345993600	9360	9360	9360	9360	0
85	20241212	184300	345993600	9360	9360	9360	9360	0
86	20241212	184200	345993600	9360	9360	9360	9360	0
87	20241212	184100	345993600	9360	9360	9360	9360	0
88	20241212	184000	345993600	9360	9360	9360	9360	0
89	20241212	183900	345993600	9360	9360	9360	9360	0
90	20241212	183800	345993600	9360	9360	9360	9360	0
91	20241212	183700	345993600	9360	9360	9360	9360	0
92	20241212	183600	345993600	9360	9360	9360	9360	4814
93	20241212	183500	345993600	9360	9360	9360	9360	0
94	20241212	183400	345993600	9360	9360	9360	9360	0
95	20241212	183300	345993600	9360	9360	9360	9360	0
96	20241212	183200	345993600	9360	9360	9360	9360	0
97	20241212	183100	345993600	9360	9360	9360	9360	0
98	20241212	183000	345993600	9360	9360	9360	9360	0
99	20241212	182900	345993600	9360	9360	9360	9360	0
100	20241212	182800	345993600	9360	9360	9360	9360	0
101	20241212	182700	345993600	9360	9360	9360	9360	0
102	20241212	182600	345993600	9360	9360	9360	9360	0
103	20241212	182500	345993600	9360	9360	9360	9360	0
104	20241212	182400	345993600	9360	9360	9360	9360	0
105	20241212	182300	345993600	9360	9360	9360	9360	0
106	20241212	182200	345993600	9360	9360	9360	9360	0
107	20241212	182100	345993600	9360	9360	9360	9360	0
108	20241212	182000	345993600	9360	9360	9360	9360	0
109	20241212	181900	345993600	9360	9360	9360	9360	0
110	20241212	181800	345993600	9360	9360	9360	9360	0
111	20241212	181700	345993600	9360	9360	9360	9360	0
112	20241212	181600	345993600	9360	9360	9360	9360	0
113	20241212	181500	345993600	9360	9360	9360	9360	0
114	20241212	181400	345993600	9360	9360	9360	9360	0
115	20241212	181300	345993600	9360	9360	9360	9360	0
116	20241212	181200	345993600	9360	9360	9360	9360	0
117	20241212	181100	345993600	9360	9360	9360	9360	0
118	20241212	181000	345993600	9360	9360	9360	9360	0
119	20241212	180900	345993600	9360	9360	9360	9360	0
120	20241212	180800	345993600	9360	9360	9360	9360	0
121	20241212	180700	345993600	9360	9360	9360	9360	0
122	20241212	180600	345993600	9360	9360	9360	9360	4814
123	20241212	180500	345993600	9360	9360	9360	9360	0
124	20241212	180400	345993600	9360	9360	9360	9360	0
125	20241212	180300	345993600	9360	9360	9360	9360	0
126	20241212	180200	345993600	9360	9360	9360	9360	0
127	20241212	180100	345993600	9360	9360	9360	9360	0
128	20241212	180000	345993600	9360	9360	9360	9360	0
129	20241212	175900	345993600	9360	9360	9360	9360	0
130	20241212	175800	345993600	9360	9360	9360	9360	0
131	20241212	175700	345993600	9360	9360	9360	9360	0
132	20241212	175600	345993600	9360	9360	9360	9360	0
133	20241212	175500	345993600	9360	9360	9360	9360	0
134	20241212	175400	345993600	9360	9360	9360	9360	0
135	20241212	175300	345993600	9360	9360	9360	9360	0
136	20241212	175200	345993600	9360	9360	9360	9360	0
137	20241212	175100	345993600	9360	9360	9360	9360	0
138	20241212	175000	345993600	9360	9360	9360	9360	0
139	20241212	174900	345993600	9360	9360	9360	9360	0
140	20241212	174800	345993600	9360	9360	9360	9360	0
141	20241212	174700	345993600	9360	9360	9360	9360	0
142	20241212	174600	345993600	9360	9360	9360	9360	0
143	20241212	174500	345993600	9360	9360	9360	9360	0
144	20241212	174400	345993600	9360	9360	9360	9360	0
145	20241212	174300	345993600	9360	9360	9360	9360	0
146	20241212	174200	345993600	9360	9360	9360	9360	0
147	20241212	174100	345993600	9360	9360	9360	9360	0
148	20241212	174000	345993600	9360	9360	9360	9360	0
149	20241212	173900	345993600	9360	9360	9360	9360	0
150	20241212	173800	345993600	9360	9360	9360	9360	0
151	20241212	173700	345993600	9360	9360	9360	9360	0
152	20241212	173600	345993600	9360	9360	9360	9360	4814
153	20241212	173500	345993600	9360	9360	9360	9360	0
154	20241212	173400	345993600	9360	9360	9360	9360	0
155	20241212	173300	345993600	9360	9360	9360	9360	0
156	20241212	173200	345993600	9360	9360	9360	9360	0
157	20241212	173100	345993600	9360	9360	9360	9360	0
158	20241212	173000	345993600	9360	9360	9360	9360	0
159	20241212	172900	345993600	9360	9360	9360	9360	0
160	20241212	172800	345993600	9360	9360	9360	9360	0
161	20241212	172700	345993600	9360	9360	9360	9360	0
162	20241212	172600	345993600	9360	9360	9360	9360	0
163	20241212	172500	345993600	9360	9360	9360	9360	0
164	20241212	172400	345993600	9360	9360	9360	9360	0
165	20241212	172300	345993600	9360	9360	9360	9360	0
166	20241212	172200	345993600	9360	9360	9360	9360	0
167	20241212	172100	345993600	9360	9360	9360	9360	0
168	20241212	172000	345993600	9360	9360	9360	9360	0
169	20241212	171900	345993600	9360	9360	9360	9360	0
170	20241212	171800	345993600	9360	9360	9360	9360	0
171	20241212	171700	345993600	9360	9360	9360	9360	0
172	20241212	171600	345993600	9360	9360	9360	9360	0
173	20241212	171500	345993600	9360	9360	9360	9360	0
174	20241212	171400	345993600	9360	9360	9360	9360	0
175	20241212	171300	345993600	9360	9360	9360	9360	0
176	20241212	171200	345993600	9360	9360	9360	9360	0
177	20241212	171100	345993600	9360	9360	9360	9360	0
178	20241212	171000	345993600	9360	9360	9360	9360	0
179	20241212	170900	345993600	9360	9360	9360	9360	0
180	20241212	170800	345993600	9360	9360	9360	9360	0
181	20241212	170700	345993600	9360	9360	9360	9360	0
182	20241212	170600	345993600	9360	9360	9360	9360	4814
183	20241212	170500	345993600	9360	9360	9360	9360	0
184	20241212	170400	345993600	9360	9360	9360	9360	0
185	20241212	170300	345993600	9360	9360	9360	9360	0
186	20241212	170200	345993600	9360	9360	9360	9360	0
187	20241212	170100	345993600	9360	9360	9360	9360	0
188	20241212	170000	345993600	9360	9360	9360	9360	0
189	20241212	165900	345993600	9360	9360	9360	9360	0
190	20241212	165800	345993600	9360	9360	9360	9360	0
191	20241212	165700	345993600	9360	9360	9360	9360	0
192	20241212	165600	345993600	9360	9360	9360	9360	0
193	20241212	165500	345993600	9360	9360	9360	9360	0
194	20241212	165400	345993600	9360	9360	9360	9360	0
195	20241212	165300	345993600	9360	9360	9360	9360	0
196	20241212	165200	345993600	9360	9360	9360	9360	0
197	20241212	165100	345993600	9360	9360	9360	9360	0
198	20241212	165000	345993600	9360	9360	9360	9360	0
199	20241212	164900	345993600	9360	9360	9360	9360	0
200	20241212	164800	345993600	9360	9360	9360	9360	0
201	20241212	164700	345993600	9360	9360	9360	9360	0
202	20241212	164600	345993600	9360	9360	9360	9360	0
203	20241212	164500	345993600	9360	9360	9360	9360	0
204	20241212	164400	345993600	9360	9360	9360	9360	0
205	20241212	164300	345993600	9360	9360	9360	9360	0
206	20241212	164200	345993600	9360	9360	9360	9360	0
207	20241212	164100	345993600	9360	9360	9360	9360	0
208	20241212	164000	345993600	9360	9360	9360	9360	0
209	20241212	163900	345993600	9360	9360	9360	9360	0
210	20241212	163800	345993600	9360	9360	9360	9360	0
211	20241212	163700	345993600	9360	9360	9360	9360	0
212	20241212	163600	345993600	9360	9360	9360	9360	4814
213	20241212	163500	345993600	9360	9360	9360	9360	0
214	20241212	163400	345993600	9360	9360	9360	9360	0
215	20241212	163300	345993600	9360	9360	9360	9360	0
216	20241212	163200	345993600	9360	9360	9360	9360	0
217	20241212	163100	345993600	9360	9360	9360	9360	0
218	20241212	163000	345993600	9360	9360	9360	9360	0
219	20241212	162900	345993600	9360	9360	9360	9360	0
220	20241212	162800	345993600	9360	9360	9360	9360	0
221	20241212	162700	345993600	9360	9360	9360	9360	0
222	20241212	162600	345993600	9360	9360	9360	9360	0
223	20241212	162500	345993600	9360	9360	9360	9360	0
224	20241212	162400	345993600	9360	9360	9360	9360	0
225	20241212	162300	345993600	9360	9360	9360	9360	0
226	20241212	162200	345993600	9360	9360	9360	9360	0
227	20241212	162100	345993600	9360	9360	9360	9360	0
228	20241212	162000	345993600	9360	9360	9360	9360	0
229	20241212	161900	345993600	9360	9360	9360	9360	0
230	20241212	161800	345993600	9360	9360	9360	9360	0
231	20241212	161700	345993600	9360	9360	9360	9360	0
232	20241212	161600	345993600	9360	9360	9360	9360	0
233	20241212	161500	345993600	9360	9360	9360	9360	0
234	20241212	161400	345993600	9360	9360	9360	9360	0
235	20241212	161300	345993600	9360	9360	9360	9360	0
236	20241212	161200	345993600	9360	9360	9360	9360	0
237	20241212	161100	345993600	9360	9360	9360	9360	0
238	20241212	161000	345993600	9360	9360	9360	9360	0
239	20241212	160900	345993600	9360	9360	9360	9360	0
240	20241212	160800	345993600	9360	9360	9360	9360	0
241	20241212	160700	345993600	9360	9360	9360	9360	0
242	20241212	160600	345993600	9360	9360	9360	9360	4814
243	20241212	160500	345993600	9360	9360	9360	9360	0
244	20241212	160400	345993600	9360	9360	9360	9360	0
245	20241212	160300	345993600	9360	9360	9360	9360	0
246	20241212	160200	345993600	9360	9360	9360	9360	0
247	20241212	160100	345993600	9360	9360	9360	9360	0
248	20241212	160000	345993600	9360	9360	9360	9360	0
249	20241212	155900	345993600	9360	9360	9360	9360	0
250	20241212	155800	345993600	9360	9360	9360	9360	0
251	20241212	155700	345993600	9360	9360	9360	9360	0
252	20241212	155600	345993600	9360	9360	9360	9360	0
253	20241212	155500	345993600	9360	9360	9360	9360	0
254	20241212	155400	345993600	9360	9360	9360	9360	0
255	20241212	155300	345993600	9360	9360	9360	9360	0
256	20241212	155200	345993600	9360	9360	9360	9360	0
257	20241212	155100	345993600	9360	9360	9360	9360	0
258	20241212	155000	345993600	9360	9360	9360	9360	0
259	20241212	154900	345993600	9360	9360	9360	9360	0
260	20241212	154800	345993600	9360	9360	9360	9360	0
261	20241212	154700	345993600	9360	9360	9360	9360	0
262	20241212	154600	345993600	9360	9360	9360	9360	0
263	20241212	154500	345993600	9360	9360	9360	9360	0
264	20241212	154400	345993600	9360	9360	9360	9360	0
265	20241212	154300	345993600	9360	9360	9360	9360	0
266	20241212	154200	345993600	9360	9360	9360	9360	0
267	20241212	154100	345993600	9360	9360	9360	9360	0
268	20241212	154000	345993600	9360	9360	9360	9360	0
269	20241212	153900	345993600	9360	9360	9360	9360	0
270	20241212	153800	345993600	9360	9360	9360	9360	0
271	20241212	153700	345993600	9360	9360	9360	9360	0
272	20241212	153600	345993600	9360	9360	9360	9360	4814
273	20241212	153500	345993600	9360	9360	9360	9360	0
274	20241212	153400	345993600	9360	9360	9360	9360	0
275	20241212	153300	345993600	9360	9360	9360	9360	0
276	20241212	153200	345993600	9360	9360	9360	9360	0
277	20241212	153100	345993600	9360	9360	9360	9360	0
278	20241212	153000	345993600	9360	9360	9360	9360	4814
279	20241212	152900	300934560	9360	9360	9360	9360	0
280	20241212	152800	300934560	9360	9360	9360	9360	0
281	20241212	152700	300934560	9360	9360	9360	9360	0
282	20241212	152600	300934560	9360	9360	9360	9360	0
283	20241212	152500	300934560	9360	9360	9360	9360	0
284	20241212	152400	300934560	9360	9360	9360	9360	0
285	20241212	152300	300934560	9360	9360	9360	9360	0
286	20241212	152200	300934560	9360	9360	9360	9360	0
287	20241212	152100	300934560	9360	9360	9360	9360	0
288	20241212	152000	300934560	9360	9360	9360	9360	0
289	20241212	151900	300934560	9360	9360	9360	9340	109
290	20241212	151800	299914900	9360	9330	9360	9330	30
291	20241212	151700	299634820	9360	9360	9360	9360	4
292	20241212	151600	299597380	9360	9330	9360	9330	39
293	20241212	151500	299233180	9360	9390	9390	9350	71
294	20241212	151400	298568720	9390	9370	9390	9360	225
295	20241212	151300	296460840	9360	9330	9360	9330	187
296	20241212	151200	294713480	9340	9360	9370	9340	81
297	20241212	151100	293955580	9360	9370	9370	9350	287
298	20241212	151000	291271070	9370	9400	9400	9360	95
299	20241212	150900	290381560	9400	9400	9400	9360	80
300	20241212	150800	289631800	9360	9360	9400	9360	94
301	20241212	150700	288751600	9400	9360	9400	9360	65
302	20241212	150600	288142920	9400	9360	9400	9360	100
303	20241212	150500	287206400	9400	9360	9400	9360	102
304	20241212	150400	286251080	9400	9400	9400	9380	66
305	20241212	150300	285631840	9400	9370	9400	9370	343
306	20241212	150200	282416140	9370	9400	9400	9350	1747
307	20241212	150100	266032650	9400	9400	9420	9400	112
308	20241212	150000	264979690	9410	9410	9410	9410	58
309	20241212	145900	264433910	9430	9420	9430	9410	91
310	20241212	145800	263576940	9430	9420	9430	9420	32
311	20241212	145700	263275470	9420	9420	9440	9420	91
312	20241212	145600	262418170	9420	9420	9420	9420	58
313	20241212	145500	261871810	9420	9410	9420	9400	398
314	20241212	145400	258124540	9400	9400	9410	9400	61
315	20241212	145300	257551110	9400	9410	9410	9400	62
316	20241212	145200	256968270	9410	9400	9410	9400	150
317	20241212	145100	255557770	9410	9400	9420	9400	156
318	20241212	145000	254089900	9400	9410	9420	9400	228
319	20241212	144900	251944670	9410	9400	9410	9400	67
320	20241212	144800	251314540	9400	9400	9420	9400	110
321	20241212	144700	250280480	9400	9400	9420	9400	62
322	20241212	144600	249697600	9410	9420	9420	9400	34
323	20241212	144500	249377910	9420	9420	9420	9420	0
324	20241212	144400	249377910	9420	9440	9440	9420	542
325	20241212	144300	244268590	9440	9440	9450	9440	68
326	20241212	144200	243626630	9440	9440	9440	9440	58
327	20241212	144100	243079110	9450	9460	9460	9450	440
328	20241212	144000	238920900	9460	9450	9460	9450	14
329	20241212	143900	238788560	9450	9460	9460	9450	4
330	20241212	143800	238750730	9460	9460	9460	9460	0
331	20241212	143700	238750730	9460	9460	9460	9460	32
332	20241212	143600	238448010	9450	9460	9460	9450	5
333	20241212	143500	238400720	9450	9440	9450	9440	432
334	20241212	143400	234318330	9450	9450	9450	9440	52
335	20241212	143300	233827250	9450	9450	9450	9450	53
336	20241212	143200	233326400	9450	9450	9450	9450	4
337	20241212	143100	233288600	9450	9450	9450	9450	10
338	20241212	143000	233194100	9450	9450	9450	9450	12
339	20241212	142900	233080700	9440	9450	9450	9440	5
340	20241212	142800	233033470	9450	9450	9450	9450	4
341	20241212	142700	232995670	9450	9450	9450	9440	108
342	20241212	142600	231975130	9450	9450	9450	9440	12
343	20241212	142500	231861750	9450	9450	9450	9440	87
344	20241212	142400	231040180	9440	9440	9440	9440	29
345	20241212	142300	230766420	9440	9390	9440	9390	900
346	20241212	142200	222298510	9390	9390	9390	9390	4
347	20241212	142100	222260950	9390	9390	9390	9390	14
348	20241212	142000	222129490	9380	9380	9380	9380	1
349	20241212	141900	222120110	9390	9390	9390	9390	53
350	20241212	141800	221622440	9390	9390	9390	9390	8
351	20241212	141700	221547320	9390	9390	9400	9390	233
352	20241212	141600	219358920	9400	9400	9400	9400	4
353	20241212	141500	219321320	9400	9400	9410	9400	131
354	20241212	141400	218089880	9400	9400	9410	9390	656
355	20241212	141300	211923540	9390	9350	9390	9340	1606
356	20241212	141200	196859200	9350	9350	9350	9350	9
357	20241212	141100	196775050	9350	9350	9350	9350	4
358	20241212	141000	196737650	9350	9350	9350	9350	3
359	20241212	140900	196709600	9330	9330	9330	9330	0
360	20241212	140800	196709600	9330	9330	9330	9330	0
361	20241212	140700	196709600	9330	9330	9330	9330	1
362	20241212	140600	196700270	9350	9350	9350	9350	0
363	20241212	140500	196700270	9350	9350	9350	9350	3
364	20241212	140400	196672220	9350	9340	9370	9330	107
365	20241212	140300	195670940	9340	9290	9350	9290	2390
366	20241212	140200	173458340	9290	9290	9290	9290	0
367	20241212	140100	173458340	9290	9290	9290	9290	0
368	20241212	140000	173458340	9290	9290	9290	9290	0
369	20241212	135900	173458340	9290	9290	9290	9290	0
370	20241212	135800	173458340	9290	9290	9290	9290	20
371	20241212	135700	173272540	9290	9290	9290	9290	0
372	20241212	135600	173272540	9290	9290	9290	9290	0
373	20241212	135500	173272540	9290	9290	9290	9290	20
374	20241212	135400	173086740	9300	9300	9300	9300	0
375	20241212	135300	173086740	9300	9300	9300	9300	53
376	20241212	135200	172593840	9300	9300	9300	9300	0
377	20241212	135100	172593840	9300	9300	9300	9300	0
378	20241212	135000	172593840	9300	9300	9300	9300	14
379	20241212	134900	172463640	9300	9300	9300	9300	81
380	20241212	134800	171710340	9310	9310	9310	9310	0
381	20241212	134700	171710340	9310	9310	9310	9310	0
382	20241212	134600	171710340	9310	9310	9310	9310	0
383	20241212	134500	171710340	9310	9310	9310	9310	0
384	20241212	134400	171710340	9310	9310	9310	9310	0
385	20241212	134300	171710340	9310	9310	9310	9310	7
386	20241212	134200	171645170	9320	9320	9320	9320	0
387	20241212	134100	171645170	9320	9320	9320	9320	0
388	20241212	134000	171645170	9320	9320	9320	9320	0
389	20241212	133900	171645170	9320	9320	9320	9320	9
390	20241212	133800	171561290	9320	9300	9340	9300	50
391	20241212	133700	171095110	9300	9300	9300	9300	22
392	20241212	133600	170890510	9300	9300	9300	9300	29
393	20241212	133500	170620810	9300	9300	9300	9300	0
394	20241212	133400	170620810	9300	9290	9300	9290	31
395	20241212	133300	170332520	9270	9280	9290	9270	69
396	20241212	133200	169692420	9270	9270	9280	9250	415
397	20241212	133100	165846780	9270	9270	9270	9270	0
398	20241212	133000	165846780	9270	9260	9270	9260	41
399	20241212	132900	165466780	9260	9260	9260	9260	12
400	20241212	132800	165355660	9260	9260	9270	9260	28
401	20241212	132700	165096320	9260	9260	9260	9260	15
402	20241212	132600	164957420	9270	9270	9270	9270	16
403	20241212	132500	164809100	9270	9270	9270	9260	50
404	20241212	132400	164345730	9260	9260	9260	9260	19
405	20241212	132300	164169790	9260	9260	9260	9260	24
406	20241212	132200	163947550	9260	9260	9260	9260	13
407	20241212	132100	163827170	9260	9270	9270	9260	19
408	20241212	132000	163651090	9260	9260	9270	9260	21
409	20241212	131900	163456570	9260	9260	9260	9260	22
410	20241212	131800	163252850	9260	9260	9260	9260	0
411	20241212	131700	163252850	9260	9260	9260	9260	0
412	20241212	131600	163252850	9260	9260	9260	9260	0
413	20241212	131500	163252850	9260	9260	9260	9260	9
414	20241212	131400	163169510	9260	9260	9260	9260	0
415	20241212	131300	163169510	9260	9260	9260	9260	0
416	20241212	131200	163169510	9260	9260	9260	9260	20
417	20241212	131100	162984310	9270	9270	9270	9270	0
418	20241212	131000	162984310	9270	9260	9270	9260	22
419	20241212	130900	162780430	9270	9270	9270	9270	1
420	20241212	130800	162771160	9260	9260	9260	9260	0
421	20241212	130700	162771160	9260	9260	9260	9260	0
422	20241212	130600	162771160	9260	9260	9260	9260	0
423	20241212	130500	162771160	9260	9260	9260	9260	50
424	20241212	130400	162308160	9260	9260	9260	9260	0
425	20241212	130300	162308160	9260	9260	9260	9260	0
426	20241212	130200	162308160	9260	9260	9260	9260	0
427	20241212	130100	162308160	9260	9260	9260	9260	0
428	20241212	130000	162308160	9260	9260	9260	9260	0
429	20241212	125900	162308160	9260	9260	9260	9260	0
430	20241212	125800	162308160	9260	9260	9260	9260	0
431	20241212	125700	162308160	9260	9260	9260	9260	0
432	20241212	125600	162308160	9260	9260	9260	9260	0
433	20241212	125500	162308160	9260	9260	9260	9260	0
434	20241212	125400	162308160	9260	9260	9260	9260	0
435	20241212	125300	162308160	9260	9260	9260	9260	2
436	20241212	125200	162289640	9280	9280	9280	9280	0
437	20241212	125100	162289640	9280	9270	9280	9270	164
438	20241212	125000	160769310	9280	9280	9280	9280	0
439	20241212	124900	160769310	9280	9280	9280	9280	0
440	20241212	124800	160769310	9280	9280	9280	9280	0
441	20241212	124700	160769310	9280	9280	9280	9280	0
442	20241212	124600	160769310	9280	9280	9280	9280	0
443	20241212	124500	160769310	9280	9300	9300	9230	58
444	20241212	124400	160231550	9280	9220	9320	9220	83
445	20241212	124300	159463280	9290	9280	9340	9280	2115
446	20241212	124200	139792940	9280	9210	9280	9210	3040
447	20241212	124100	111684810	9210	9190	9210	9190	1196
448	20241212	124000	100682310	9180	9180	9180	9180	0
449	20241212	123900	100682310	9180	9180	9180	9180	0
450	20241212	123800	100682310	9180	9180	9180	9180	0
451	20241212	123700	100682310	9180	9180	9180	9180	0
452	20241212	123600	100682310	9180	9180	9180	9180	0
453	20241212	123500	100682310	9180	9180	9180	9180	40
454	20241212	123400	100315110	9190	9190	9190	9190	20
455	20241212	123300	100131310	9190	9190	9190	9190	0
456	20241212	123200	100131310	9190	9190	9190	9190	0
457	20241212	123100	100131310	9190	9190	9190	9190	40
458	20241212	123000	99763710	9190	9190	9190	9190	0
459	20241212	122900	99763710	9190	9190	9190	9190	115
460	20241212	122800	98706860	9190	9190	9190	9190	18
461	20241212	122700	98541440	9190	9190	9190	9190	158
462	20241212	122600	97089420	9190	9190	9190	9190	0
463	20241212	122500	97089420	9190	9190	9190	9190	0
464	20241212	122400	97089420	9190	9190	9190	9190	1
465	20241212	122300	97080230	9190	9190	9190	9190	126
466	20241212	122200	95922290	9180	9180	9180	9180	0
467	20241212	122100	95922290	9180	9180	9180	9180	0
468	20241212	122000	95922290	9180	9180	9180	9180	0
469	20241212	121900	95922290	9180	9180	9180	9180	0
470	20241212	121800	95922290	9180	9180	9180	9180	3
471	20241212	121700	95894750	9180	9180	9180	9180	0
472	20241212	121600	95894750	9180	9180	9180	9180	0
473	20241212	121500	95894750	9180	9180	9180	9180	0
474	20241212	121400	95894750	9180	9180	9180	9180	0
475	20241212	121300	95894750	9180	9180	9180	9180	0
476	20241212	121200	95894750	9180	9180	9180	9180	0
477	20241212	121100	95894750	9180	9180	9180	9180	0
478	20241212	121000	95894750	9180	9180	9180	9180	65
479	20241212	120900	95298050	9190	9190	9190	9190	12
480	20241212	120800	95187770	9180	9180	9180	9180	0
481	20241212	120700	95187770	9180	9180	9180	9180	0
482	20241212	120600	95187770	9180	9180	9180	9180	0
483	20241212	120500	95187770	9180	9180	9180	9180	0
484	20241212	120400	95187770	9180	9180	9180	9180	0
485	20241212	120300	95187770	9180	9180	9180	9180	0
486	20241212	120200	95187770	9180	9180	9180	9180	0
487	20241212	120100	95187770	9180	9180	9180	9180	0
488	20241212	120000	95187770	9180	9180	9180	9180	0
489	20241212	115900	95187770	9180	9180	9180	9180	0
490	20241212	115800	95187770	9180	9180	9180	9180	0
491	20241212	115700	95187770	9180	9180	9180	9180	1
492	20241212	115600	95178590	9180	9180	9180	9180	0
493	20241212	115500	95178590	9180	9180	9180	9180	24
494	20241212	115400	94958270	9190	9190	9190	9190	0
495	20241212	115300	94958270	9190	9190	9190	9190	0
496	20241212	115200	94958270	9190	9190	9190	9190	0
497	20241212	115100	94958270	9190	9190	9190	9190	0
498	20241212	115000	94958270	9190	9190	9190	9190	0
499	20241212	114900	94958270	9190	9190	9190	9190	0
500	20241212	114800	94958270	9190	9190	9190	9190	0
501	20241212	114700	94958270	9190	9190	9190	9190	0
502	20241212	114600	94958270	9190	9190	9190	9190	0
503	20241212	114500	94958270	9190	9190	9190	9190	0
504	20241212	114400	94958270	9190	9190	9190	9190	0
505	20241212	114300	94958270	9190	9190	9190	9190	0
506	20241212	114200	94958270	9190	9190	9190	9190	0
507	20241212	114100	94958270	9190	9190	9190	9190	0
508	20241212	114000	94958270	9190	9190	9190	9190	0
509	20241212	113900	94958270	9190	9190	9190	9190	0
510	20241212	113800	94958270	9190	9190	9190	9190	0
511	20241212	113700	94958270	9190	9190	9190	9190	0
512	20241212	113600	94958270	9190	9190	9190	9190	0
513	20241212	113500	94958270	9190	9190	9190	9190	21
514	20241212	113400	94765280	9190	9190	9190	9190	5
515	20241212	113300	94719330	9190	9190	9190	9190	1
516	20241212	113200	94710140	9190	9190	9190	9190	0
517	20241212	113100	94710140	9190	9190	9190	9190	19
518	20241212	113000	94535530	9180	9180	9180	9180	17
519	20241212	112900	94379470	9170	9170	9170	9170	1
520	20241212	112800	94370300	9170	9170	9170	9170	0
521	20241212	112700	94370300	9170	9170	9170	9170	0
522	20241212	112600	94370300	9170	9170	9170	9170	1
523	20241212	112500	94361130	9170	9170	9170	9170	10
524	20241212	112400	94269430	9170	9170	9170	9170	2
525	20241212	112300	94251090	9170	9150	9170	9140	15
526	20241212	112200	94113910	9170	9140	9190	9140	754
527	20241212	112100	87216830	9140	9140	9140	9130	272
528	20241212	112000	84732650	9140	9140	9140	9140	0
529	20241212	111900	84732650	9140	9140	9140	9140	0
530	20241212	111800	84732650	9140	9140	9140	9140	24
531	20241212	111700	84513290	9150	9150	9150	9150	14
532	20241212	111600	84385190	9150	9140	9150	9140	130
533	20241212	111500	83196960	9140	9150	9150	9140	947
534	20241212	111400	74534660	9190	9190	9190	9190	10
535	20241212	111300	74442760	9190	9180	9190	9170	222
536	20241212	111200	72406570	9190	9190	9190	9190	0
537	20241212	111100	72406570	9190	9190	9190	9190	0
538	20241212	111000	72406570	9190	9190	9190	9190	2
539	20241212	110900	72388190	9200	9190	9200	9190	33
540	20241212	110800	72084710	9200	9200	9200	9200	50
541	20241212	110700	71624710	9190	9190	9190	9190	0
542	20241212	110600	71624710	9190	9190	9190	9190	0
543	20241212	110500	71624710	9190	9190	9190	9190	0
544	20241212	110400	71624710	9190	9190	9190	9190	0
545	20241212	110300	71624710	9190	9190	9190	9190	16
546	20241212	110200	71477670	9190	9190	9190	9190	0
547	20241212	110100	71477670	9190	9190	9190	9190	0
548	20241212	110000	71477670	9190	9190	9190	9190	1
549	20241212	105900	71468480	9190	9190	9190	9190	0
550	20241212	105800	71468480	9190	9190	9190	9190	0
551	20241212	105700	71468480	9190	9190	9190	9190	0
552	20241212	105600	71468480	9190	9190	9190	9190	0
553	20241212	105500	71468480	9190	9190	9190	9190	13
554	20241212	105400	71349010	9190	9190	9190	9190	2
555	20241212	105300	71330630	9200	9200	9200	9200	0
556	20241212	105200	71330630	9200	9200	9200	9200	0
557	20241212	105100	71330630	9200	9200	9200	9200	33
558	20241212	105000	71027030	9200	9200	9200	9200	0
559	20241212	104900	71027030	9200	9200	9200	9200	0
560	20241212	104800	71027030	9200	9200	9200	9200	0
561	20241212	104700	71027030	9200	9200	9200	9200	0
562	20241212	104600	71027030	9200	9200	9200	9200	0
563	20241212	104500	71027030	9200	9200	9200	9200	0
564	20241212	104400	71027030	9200	9200	9200	9200	0
565	20241212	104300	71027030	9200	9200	9200	9200	0
566	20241212	104200	71027030	9200	9190	9200	9190	22
567	20241212	104100	70824670	9190	9190	9190	9190	0
568	20241212	104000	70824670	9190	9190	9190	9180	126
569	20241212	103900	69667820	9200	9200	9200	9200	0
570	20241212	103800	69667820	9200	9200	9200	9200	0
571	20241212	103700	69667820	9200	9200	9200	9200	0
572	20241212	103600	69667820	9200	9200	9200	9200	0
573	20241212	103500	69667820	9200	9200	9200	9200	2
574	20241212	103400	69649420	9190	9190	9190	9190	41
575	20241212	103300	69272630	9200	9200	9200	9200	0
576	20241212	103200	69272630	9200	9200	9200	9200	0
577	20241212	103100	69272630	9200	9200	9200	9200	0
578	20241212	103000	69272630	9200	9200	9200	9200	0
579	20241212	102900	69272630	9200	9200	9200	9200	5
580	20241212	102800	69226630	9200	9200	9200	9200	0
581	20241212	102700	69226630	9200	9200	9200	9200	0
582	20241212	102600	69226630	9200	9200	9200	9200	0
583	20241212	102500	69226630	9200	9200	9200	9200	5
584	20241212	102400	69180630	9190	9190	9190	9190	11
585	20241212	102300	69079540	9200	9200	9200	9200	0
586	20241212	102200	69079540	9200	9190	9200	9190	90
587	20241212	102100	68252430	9190	9190	9190	9190	31
588	20241212	102000	67967540	9180	9180	9180	9180	0
589	20241212	101900	67967540	9180	9170	9180	9170	329
590	20241212	101800	64948380	9170	9170	9170	9170	0
591	20241212	101700	64948380	9170	9170	9170	9170	0
592	20241212	101600	64948380	9170	9170	9170	9170	102
593	20241212	101500	64013040	9160	9160	9160	9160	22
594	20241212	101400	63811520	9170	9170	9170	9170	0
595	20241212	101300	63811520	9170	9160	9170	9150	574
596	20241212	101200	58554470	9170	9170	9170	9170	3
597	20241212	101100	58526960	9170	9170	9170	9170	0
598	20241212	101000	58526960	9170	9160	9170	9160	27
599	20241212	100900	58279430	9160	9160	9160	9160	0
600	20241212	100800	58279430	9160	9160	9160	9160	32
601	20241212	100700	57986310	9170	9170	9170	9170	0
602	20241212	100600	57986310	9170	9170	9170	9170	0
603	20241212	100500	57986310	9170	9170	9170	9170	2
604	20241212	100400	57967970	9160	9150	9160	9150	156
605	20241212	100300	56539020	9160	9150	9160	9150	346
606	20241212	100200	53372940	9140	9140	9140	9140	0
607	20241212	100100	53372940	9140	9140	9140	9140	5
608	20241212	100000	53327240	9140	9140	9140	9140	14
609	20241212	095900	53199280	9140	9140	9140	9140	14
610	20241212	095800	53071320	9140	9140	9150	9140	405
611	20241212	095700	49367260	9140	9140	9140	9140	0
612	20241212	095600	49367260	9140	9140	9140	9140	0
613	20241212	095500	49367260	9140	9140	9140	9140	2
614	20241212	095400	49348980	9130	9130	9130	9130	20
615	20241212	095300	49166380	9130	9130	9130	9130	11
616	20241212	095200	49065950	9130	9130	9130	9130	1
617	20241212	095100	49056820	9130	9130	9130	9130	0
618	20241212	095000	49056820	9130	9130	9130	9130	25
619	20241212	094900	48828570	9140	9120	9140	9110	553
620	20241212	094800	43779730	9120	9120	9120	9120	0
621	20241212	094700	43779730	9120	9120	9120	9120	0
622	20241212	094600	43779730	9120	9120	9120	9120	0
623	20241212	094500	43779730	9120	9120	9120	9120	0
624	20241212	094400	43779730	9120	9120	9120	9120	0
625	20241212	094300	43779730	9120	9120	9120	9120	1
626	20241212	094200	43770610	9120	9120	9120	9120	1
627	20241212	094100	43761490	9110	9110	9110	9110	0
628	20241212	094000	43761490	9110	9110	9130	9110	38
629	20241212	093900	43415260	9110	9110	9110	9110	0
630	20241212	093800	43415260	9110	9110	9110	9110	1
631	20241212	093700	43406150	9110	9110	9130	9110	111
632	20241212	093600	42394800	9100	9100	9100	9100	0
633	20241212	093500	42394800	9100	9100	9100	9100	0
634	20241212	093400	42394800	9100	9100	9100	9100	1
635	20241212	093300	42385700	9100	9100	9110	9100	33
636	20241212	093200	42085380	9100	9100	9120	9100	15
637	20241212	093100	41948800	9100	9110	9150	9080	612
638	20241212	093000	36357520	9110	9080	9130	9080	493
639	20241212	092900	31870210	9140	9120	9140	9100	1111
640	20241212	092800	21756800	9150	9150	9150	9150	0
641	20241212	092700	21756800	9150	9150	9150	9150	0
642	20241212	092600	21756800	9150	9150	9150	9150	0
643	20241212	092500	21756800	9150	9150	9150	9150	0
644	20241212	092400	21756800	9150	9150	9150	9150	0
645	20241212	092300	21756800	9150	9150	9150	9150	0
646	20241212	092200	21756800	9150	9150	9150	9150	0
647	20241212	092100	21756800	9150	9150	9150	9150	0
648	20241212	092000	21756800	9150	9110	9150	9110	8
649	20241212	091900	21683820	9150	9140	9150	9140	2
650	20241212	091800	21665530	9150	9150	9150	9150	0
651	20241212	091700	21665530	9150	9130	9150	9130	700
652	20241212	091600	15268590	9130	9110	9130	9110	23
653	20241212	091500	15059000	9100	9100	9100	9100	0
654	20241212	091400	15059000	9100	9100	9100	9100	0
655	20241212	091300	15059000	9100	9100	9100	9100	0
656	20241212	091200	15059000	9100	9100	9100	9100	5
657	20241212	091100	15013500	9130	9130	9130	9130	4
658	20241212	091000	14976980	9090	9110	9140	9090	247
659	20241212	090900	12726030	9150	9130	9150	9130	35
660	20241212	090800	12406350	9130	9130	9130	9130	0
661	20241212	090700	12406350	9130	9130	9130	9130	6
662	20241212	090600	12351570	9130	9100	9130	9100	663
663	20241212	090500	6316500	9100	9090	9100	9090	50
664	20241212	090400	5861980	9100	9020	9100	9020	29
665	20241212	090300	5600160	9100	9080	9100	9080	165
666	20241212	090200	4100410	9050	9050	9100	9010	428
667	20241212	090100	235640	9110	9050	9110	9050	19
668	20241212	090000	63580	9090	9090	9090	9080	7