KissMeData/122310/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201900	294944030	5570	5570	5570	5570	766
3	20241211	201800	294944030	5570	5570	5570	5570	0
4	20241211	201700	294944030	5570	5570	5570	5570	0
5	20241211	201600	294944030	5570	5570	5570	5570	0
6	20241211	201500	294944030	5570	5570	5570	5570	0
7	20241211	201400	294944030	5570	5570	5570	5570	0
8	20241211	201300	294944030	5570	5570	5570	5570	0
9	20241211	201200	294944030	5570	5570	5570	5570	0
10	20241211	201100	294944030	5570	5570	5570	5570	0
11	20241211	201000	294944030	5570	5570	5570	5570	0
12	20241211	200900	294944030	5570	5570	5570	5570	0
13	20241211	200800	294944030	5570	5570	5570	5570	0
14	20241211	200700	294944030	5570	5570	5570	5570	0
15	20241211	200600	294944030	5570	5570	5570	5570	0
16	20241211	200500	294944030	5570	5570	5570	5570	0
17	20241211	200400	294944030	5570	5570	5570	5570	0
18	20241211	200300	294944030	5570	5570	5570	5570	0
19	20241211	200200	294944030	5570	5570	5570	5570	0
20	20241211	200100	294944030	5570	5570	5570	5570	0
21	20241211	200000	294944030	5570	5570	5570	5570	0
22	20241211	195900	294944030	5570	5570	5570	5570	0
23	20241211	195800	294944030	5570	5570	5570	5570	0
24	20241211	195700	294944030	5570	5570	5570	5570	0
25	20241211	195600	294944030	5570	5570	5570	5570	0
26	20241211	195500	294944030	5570	5570	5570	5570	0
27	20241211	195400	294944030	5570	5570	5570	5570	0
28	20241211	195300	294944030	5570	5570	5570	5570	0
29	20241211	195200	294944030	5570	5570	5570	5570	0
30	20241211	195100	294944030	5570	5570	5570	5570	0
31	20241211	195000	294944030	5570	5570	5570	5570	0
32	20241211	194900	294944030	5570	5570	5570	5570	766
33	20241211	194800	294944030	5570	5570	5570	5570	0
34	20241211	194700	294944030	5570	5570	5570	5570	0
35	20241211	194600	294944030	5570	5570	5570	5570	0
36	20241211	194500	294944030	5570	5570	5570	5570	0
37	20241211	194400	294944030	5570	5570	5570	5570	0
38	20241211	194300	294944030	5570	5570	5570	5570	0
39	20241211	194200	294944030	5570	5570	5570	5570	0
40	20241211	194100	294944030	5570	5570	5570	5570	0
41	20241211	194000	294944030	5570	5570	5570	5570	0
42	20241211	193900	294944030	5570	5570	5570	5570	0
43	20241211	193800	294944030	5570	5570	5570	5570	0
44	20241211	193700	294944030	5570	5570	5570	5570	0
45	20241211	193600	294944030	5570	5570	5570	5570	0
46	20241211	193500	294944030	5570	5570	5570	5570	0
47	20241211	193400	294944030	5570	5570	5570	5570	0
48	20241211	193300	294944030	5570	5570	5570	5570	0
49	20241211	193200	294944030	5570	5570	5570	5570	0
50	20241211	193100	294944030	5570	5570	5570	5570	0
51	20241211	193000	294944030	5570	5570	5570	5570	0
52	20241211	192900	294944030	5570	5570	5570	5570	0
53	20241211	192800	294944030	5570	5570	5570	5570	0
54	20241211	192700	294944030	5570	5570	5570	5570	0
55	20241211	192600	294944030	5570	5570	5570	5570	0
56	20241211	192500	294944030	5570	5570	5570	5570	0
57	20241211	192400	294944030	5570	5570	5570	5570	0
58	20241211	192300	294944030	5570	5570	5570	5570	0
59	20241211	192200	294944030	5570	5570	5570	5570	0
60	20241211	192100	294944030	5570	5570	5570	5570	0
61	20241211	192000	294944030	5570	5570	5570	5570	0
62	20241211	191900	294944030	5570	5570	5570	5570	766
63	20241211	191800	294944030	5570	5570	5570	5570	0
64	20241211	191700	294944030	5570	5570	5570	5570	0
65	20241211	191600	294944030	5570	5570	5570	5570	0
66	20241211	191500	294944030	5570	5570	5570	5570	0
67	20241211	191400	294944030	5570	5570	5570	5570	0
68	20241211	191300	294944030	5570	5570	5570	5570	0
69	20241211	191200	294944030	5570	5570	5570	5570	0
70	20241211	191100	294944030	5570	5570	5570	5570	0
71	20241211	191000	294944030	5570	5570	5570	5570	0
72	20241211	190900	294944030	5570	5570	5570	5570	0
73	20241211	190800	294944030	5570	5570	5570	5570	0
74	20241211	190700	294944030	5570	5570	5570	5570	0
75	20241211	190600	294944030	5570	5570	5570	5570	0
76	20241211	190500	294944030	5570	5570	5570	5570	0
77	20241211	190400	294944030	5570	5570	5570	5570	0
78	20241211	190300	294944030	5570	5570	5570	5570	0
79	20241211	190200	294944030	5570	5570	5570	5570	0
80	20241211	190100	294944030	5570	5570	5570	5570	0
81	20241211	190000	294944030	5570	5570	5570	5570	0
82	20241211	185900	294944030	5570	5570	5570	5570	0
83	20241211	185800	294944030	5570	5570	5570	5570	0
84	20241211	185700	294944030	5570	5570	5570	5570	0
85	20241211	185600	294944030	5570	5570	5570	5570	0
86	20241211	185500	294944030	5570	5570	5570	5570	0
87	20241211	185400	294944030	5570	5570	5570	5570	0
88	20241211	185300	294944030	5570	5570	5570	5570	0
89	20241211	185200	294944030	5570	5570	5570	5570	0
90	20241211	185100	294944030	5570	5570	5570	5570	0
91	20241211	185000	294944030	5570	5570	5570	5570	0
92	20241211	184900	294944030	5570	5570	5570	5570	766
93	20241211	184800	294944030	5570	5570	5570	5570	0
94	20241211	184700	294944030	5570	5570	5570	5570	0
95	20241211	184600	294944030	5570	5570	5570	5570	0
96	20241211	184500	294944030	5570	5570	5570	5570	0
97	20241211	184400	294944030	5570	5570	5570	5570	0
98	20241211	184300	294944030	5570	5570	5570	5570	0
99	20241211	184200	294944030	5570	5570	5570	5570	0
100	20241211	184100	294944030	5570	5570	5570	5570	0
101	20241211	184000	294944030	5570	5570	5570	5570	0
102	20241211	183900	294944030	5570	5570	5570	5570	0
103	20241211	183800	294944030	5570	5570	5570	5570	0
104	20241211	183700	294944030	5570	5570	5570	5570	0
105	20241211	183600	294944030	5570	5570	5570	5570	0
106	20241211	183500	294944030	5570	5570	5570	5570	0
107	20241211	183400	294944030	5570	5570	5570	5570	0
108	20241211	183300	294944030	5570	5570	5570	5570	0
109	20241211	183200	294944030	5570	5570	5570	5570	0
110	20241211	183100	294944030	5570	5570	5570	5570	0
111	20241211	183000	294944030	5570	5570	5570	5570	0
112	20241211	182900	294944030	5570	5570	5570	5570	0
113	20241211	182800	294944030	5570	5570	5570	5570	0
114	20241211	182700	294944030	5570	5570	5570	5570	0
115	20241211	182600	294944030	5570	5570	5570	5570	0
116	20241211	182500	294944030	5570	5570	5570	5570	0
117	20241211	182400	294944030	5570	5570	5570	5570	0
118	20241211	182300	294944030	5570	5570	5570	5570	0
119	20241211	182200	294944030	5570	5570	5570	5570	0
120	20241211	182100	294944030	5570	5570	5570	5570	0
121	20241211	182000	294944030	5570	5570	5570	5570	0
122	20241211	181900	294944030	5570	5570	5570	5570	766
123	20241211	181800	294944030	5570	5570	5570	5570	0
124	20241211	181700	294944030	5570	5570	5570	5570	0
125	20241211	181600	294944030	5570	5570	5570	5570	0
126	20241211	181500	294944030	5570	5570	5570	5570	0
127	20241211	181400	294944030	5570	5570	5570	5570	0
128	20241211	181300	294944030	5570	5570	5570	5570	0
129	20241211	181200	294944030	5570	5570	5570	5570	0
130	20241211	181100	294944030	5570	5570	5570	5570	0
131	20241211	181000	294944030	5570	5570	5570	5570	0
132	20241211	180900	294944030	5570	5570	5570	5570	0
133	20241211	180800	294944030	5570	5570	5570	5570	0
134	20241211	180700	294944030	5570	5570	5570	5570	0
135	20241211	180600	294944030	5570	5570	5570	5570	0
136	20241211	180500	294944030	5570	5570	5570	5570	0
137	20241211	180400	294944030	5570	5570	5570	5570	0
138	20241211	180300	294944030	5570	5570	5570	5570	0
139	20241211	180200	294944030	5570	5570	5570	5570	0
140	20241211	180100	294944030	5570	5570	5570	5570	0
141	20241211	180000	294944030	5570	5570	5570	5570	0
142	20241211	175900	294944030	5570	5570	5570	5570	0
143	20241211	175800	294944030	5570	5570	5570	5570	0
144	20241211	175700	294944030	5570	5570	5570	5570	0
145	20241211	175600	294944030	5570	5570	5570	5570	0
146	20241211	175500	294944030	5570	5570	5570	5570	0
147	20241211	175400	294944030	5570	5570	5570	5570	0
148	20241211	175300	294944030	5570	5570	5570	5570	0
149	20241211	175200	294944030	5570	5570	5570	5570	0
150	20241211	175100	294944030	5570	5570	5570	5570	0
151	20241211	175000	294944030	5570	5570	5570	5570	0
152	20241211	174900	294944030	5570	5570	5570	5570	766
153	20241211	174800	294944030	5570	5570	5570	5570	0
154	20241211	174700	294944030	5570	5570	5570	5570	0
155	20241211	174600	294944030	5570	5570	5570	5570	0
156	20241211	174500	294944030	5570	5570	5570	5570	0
157	20241211	174400	294944030	5570	5570	5570	5570	0
158	20241211	174300	294944030	5570	5570	5570	5570	0
159	20241211	174200	294944030	5570	5570	5570	5570	0
160	20241211	174100	294944030	5570	5570	5570	5570	0
161	20241211	174000	294944030	5570	5570	5570	5570	0
162	20241211	173900	294944030	5570	5570	5570	5570	0
163	20241211	173800	294944030	5570	5570	5570	5570	0
164	20241211	173700	294944030	5570	5570	5570	5570	0
165	20241211	173600	294944030	5570	5570	5570	5570	0
166	20241211	173500	294944030	5570	5570	5570	5570	0
167	20241211	173400	294944030	5570	5570	5570	5570	0
168	20241211	173300	294944030	5570	5570	5570	5570	0
169	20241211	173200	294944030	5570	5570	5570	5570	0
170	20241211	173100	294944030	5570	5570	5570	5570	0
171	20241211	173000	294944030	5570	5570	5570	5570	0
172	20241211	172900	294944030	5570	5570	5570	5570	0
173	20241211	172800	294944030	5570	5570	5570	5570	0
174	20241211	172700	294944030	5570	5570	5570	5570	0
175	20241211	172600	294944030	5570	5570	5570	5570	0
176	20241211	172500	294944030	5570	5570	5570	5570	0
177	20241211	172400	294944030	5570	5570	5570	5570	0
178	20241211	172300	294944030	5570	5570	5570	5570	0
179	20241211	172200	294944030	5570	5570	5570	5570	0
180	20241211	172100	294944030	5570	5570	5570	5570	0
181	20241211	172000	294944030	5570	5570	5570	5570	0
182	20241211	171900	294944030	5570	5570	5570	5570	766
183	20241211	171800	294944030	5570	5570	5570	5570	0
184	20241211	171700	294944030	5570	5570	5570	5570	0
185	20241211	171600	294944030	5570	5570	5570	5570	0
186	20241211	171500	294944030	5570	5570	5570	5570	0
187	20241211	171400	294944030	5570	5570	5570	5570	0
188	20241211	171300	294944030	5570	5570	5570	5570	0
189	20241211	171200	294944030	5570	5570	5570	5570	0
190	20241211	171100	294944030	5570	5570	5570	5570	0
191	20241211	171000	294944030	5570	5570	5570	5570	0
192	20241211	170900	294944030	5570	5570	5570	5570	0
193	20241211	170800	294944030	5570	5570	5570	5570	0
194	20241211	170700	294944030	5570	5570	5570	5570	0
195	20241211	170600	294944030	5570	5570	5570	5570	0
196	20241211	170500	294944030	5570	5570	5570	5570	0
197	20241211	170400	294944030	5570	5570	5570	5570	0
198	20241211	170300	294944030	5570	5570	5570	5570	0
199	20241211	170200	294944030	5570	5570	5570	5570	0
200	20241211	170100	294944030	5570	5570	5570	5570	0
201	20241211	170000	294944030	5570	5570	5570	5570	0
202	20241211	165900	294944030	5570	5570	5570	5570	0
203	20241211	165800	294944030	5570	5570	5570	5570	0
204	20241211	165700	294944030	5570	5570	5570	5570	0
205	20241211	165600	294944030	5570	5570	5570	5570	0
206	20241211	165500	294944030	5570	5570	5570	5570	0
207	20241211	165400	294944030	5570	5570	5570	5570	0
208	20241211	165300	294944030	5570	5570	5570	5570	0
209	20241211	165200	294944030	5570	5570	5570	5570	0
210	20241211	165100	294944030	5570	5570	5570	5570	0
211	20241211	165000	294944030	5570	5570	5570	5570	0
212	20241211	164900	294944030	5570	5570	5570	5570	766
213	20241211	164800	294944030	5570	5570	5570	5570	0
214	20241211	164700	294944030	5570	5570	5570	5570	0
215	20241211	164600	294944030	5570	5570	5570	5570	0
216	20241211	164500	294944030	5570	5570	5570	5570	0
217	20241211	164400	294944030	5570	5570	5570	5570	0
218	20241211	164300	294944030	5570	5570	5570	5570	0
219	20241211	164200	294944030	5570	5570	5570	5570	0
220	20241211	164100	294944030	5570	5570	5570	5570	0
221	20241211	164000	294944030	5570	5570	5570	5570	0
222	20241211	163900	294944030	5570	5570	5570	5570	0
223	20241211	163800	294944030	5570	5570	5570	5570	0
224	20241211	163700	294944030	5570	5570	5570	5570	0
225	20241211	163600	294944030	5570	5570	5570	5570	0
226	20241211	163500	294944030	5570	5570	5570	5570	0
227	20241211	163400	294944030	5570	5570	5570	5570	0
228	20241211	163300	294944030	5570	5570	5570	5570	0
229	20241211	163200	294944030	5570	5570	5570	5570	0
230	20241211	163100	294944030	5570	5570	5570	5570	0
231	20241211	163000	294944030	5570	5570	5570	5570	0
232	20241211	162900	294944030	5570	5570	5570	5570	0
233	20241211	162800	294944030	5570	5570	5570	5570	0
234	20241211	162700	294944030	5570	5570	5570	5570	0
235	20241211	162600	294944030	5570	5570	5570	5570	0
236	20241211	162500	294944030	5570	5570	5570	5570	0
237	20241211	162400	294944030	5570	5570	5570	5570	0
238	20241211	162300	294944030	5570	5570	5570	5570	0
239	20241211	162200	294944030	5570	5570	5570	5570	0
240	20241211	162100	294944030	5570	5570	5570	5570	0
241	20241211	162000	294944030	5570	5570	5570	5570	0
242	20241211	161900	294944030	5570	5570	5570	5570	766
243	20241211	161800	294944030	5570	5570	5570	5570	0
244	20241211	161700	294944030	5570	5570	5570	5570	0
245	20241211	161600	294944030	5570	5570	5570	5570	0
246	20241211	161500	294944030	5570	5570	5570	5570	0
247	20241211	161400	294944030	5570	5570	5570	5570	0
248	20241211	161300	294944030	5570	5570	5570	5570	0
249	20241211	161200	294944030	5570	5570	5570	5570	0
250	20241211	161100	294944030	5570	5570	5570	5570	0
251	20241211	161000	294944030	5570	5570	5570	5570	0
252	20241211	160900	294944030	5570	5570	5570	5570	0
253	20241211	160800	294944030	5570	5570	5570	5570	0
254	20241211	160700	294944030	5570	5570	5570	5570	0
255	20241211	160600	294944030	5570	5570	5570	5570	0
256	20241211	160500	294944030	5570	5570	5570	5570	0
257	20241211	160400	294944030	5570	5570	5570	5570	0
258	20241211	160300	294944030	5570	5570	5570	5570	0
259	20241211	160200	294944030	5570	5570	5570	5570	0
260	20241211	160100	294944030	5570	5570	5570	5570	0
261	20241211	160000	294944030	5570	5570	5570	5570	0
262	20241211	155900	294944030	5570	5570	5570	5570	0
263	20241211	155800	294944030	5570	5570	5570	5570	0
264	20241211	155700	294944030	5570	5570	5570	5570	0
265	20241211	155600	294944030	5570	5570	5570	5570	0
266	20241211	155500	294944030	5570	5570	5570	5570	0
267	20241211	155400	294944030	5570	5570	5570	5570	0
268	20241211	155300	294944030	5570	5570	5570	5570	0
269	20241211	155200	294944030	5570	5570	5570	5570	0
270	20241211	155100	294944030	5570	5570	5570	5570	0
271	20241211	155000	294944030	5570	5570	5570	5570	0
272	20241211	154900	294944030	5570	5570	5570	5570	766
273	20241211	154800	294944030	5570	5570	5570	5570	0
274	20241211	154700	294944030	5570	5570	5570	5570	0
275	20241211	154600	294944030	5570	5570	5570	5570	0
276	20241211	154500	294944030	5570	5570	5570	5570	0
277	20241211	154400	294944030	5570	5570	5570	5570	0
278	20241211	154300	294944030	5570	5570	5570	5570	0
279	20241211	154200	294944030	5570	5570	5570	5570	0
280	20241211	154100	294944030	5570	5570	5570	5570	0
281	20241211	154000	294944030	5570	5570	5570	5570	0
282	20241211	153900	294944030	5570	5570	5570	5570	0
283	20241211	153800	294944030	5570	5570	5570	5570	0
284	20241211	153700	294944030	5570	5570	5570	5570	0
285	20241211	153600	294944030	5570	5570	5570	5570	0
286	20241211	153500	294944030	5570	5570	5570	5570	0
287	20241211	153400	294944030	5570	5570	5570	5570	0
288	20241211	153300	294944030	5570	5570	5570	5570	0
289	20241211	153200	294944030	5570	5570	5570	5570	0
290	20241211	153100	294944030	5570	5570	5570	5570	0
291	20241211	153000	294944030	5570	5570	5570	5570	766
292	20241211	152900	290677410	5580	5580	5580	5580	0
293	20241211	152800	290677410	5580	5580	5580	5580	0
294	20241211	152700	290677410	5580	5580	5580	5580	0
295	20241211	152600	290677410	5580	5580	5580	5580	0
296	20241211	152500	290677410	5580	5580	5580	5580	0
297	20241211	152400	290677410	5580	5580	5580	5580	0
298	20241211	152300	290677410	5580	5580	5580	5580	0
299	20241211	152200	290677410	5580	5580	5580	5580	0
300	20241211	152100	290677410	5580	5580	5580	5580	0
301	20241211	152000	290677410	5580	5580	5580	5580	0
302	20241211	151900	290677410	5580	5580	5580	5580	0
303	20241211	151800	290677410	5580	5580	5580	5580	0
304	20241211	151700	290677410	5580	5580	5580	5580	4
305	20241211	151600	290655090	5550	5550	5550	5550	0
306	20241211	151500	290655090	5550	5550	5550	5550	0
307	20241211	151400	290655090	5550	5550	5550	5550	0
308	20241211	151300	290655090	5550	5550	5550	5550	0
309	20241211	151200	290655090	5550	5550	5550	5550	0
310	20241211	151100	290655090	5550	5550	5550	5550	0
311	20241211	151000	290655090	5550	5550	5550	5550	49
312	20241211	150900	290383140	5590	5590	5590	5590	0
313	20241211	150800	290383140	5590	5590	5590	5590	0
314	20241211	150700	290383140	5590	5590	5590	5590	0
315	20241211	150600	290383140	5590	5570	5590	5570	1209
316	20241211	150500	283646860	5570	5570	5570	5570	0
317	20241211	150400	283646860	5570	5570	5570	5570	11
318	20241211	150300	283585590	5570	5570	5570	5570	0
319	20241211	150200	283585590	5570	5570	5570	5570	0
320	20241211	150100	283585590	5570	5570	5570	5570	0
321	20241211	150000	283585590	5570	5570	5570	5570	0
322	20241211	145900	283585590	5570	5570	5570	5570	0
323	20241211	145800	283585590	5570	5570	5570	5570	0
324	20241211	145700	283585590	5570	5570	5570	5570	0
325	20241211	145600	283585590	5570	5570	5570	5570	0
326	20241211	145500	283585590	5570	5570	5570	5570	0
327	20241211	145400	283585590	5570	5570	5570	5570	0
328	20241211	145300	283585590	5570	5570	5570	5570	2
329	20241211	145200	283574450	5580	5580	5580	5580	0
330	20241211	145100	283574450	5580	5580	5580	5580	0
331	20241211	145000	283574450	5580	5580	5580	5580	0
332	20241211	144900	283574450	5580	5560	5580	5540	2680
333	20241211	144800	268708350	5590	5590	5590	5590	0
334	20241211	144700	268708350	5590	5590	5590	5590	8
335	20241211	144600	268663630	5580	5580	5580	5580	0
336	20241211	144500	268663630	5580	5570	5580	5570	462
337	20241211	144400	266090280	5550	5550	5550	5550	2
338	20241211	144300	266079180	5570	5570	5570	5570	1
339	20241211	144200	266073610	5550	5550	5550	5550	0
340	20241211	144100	266073610	5550	5550	5550	5550	0
341	20241211	144000	266073610	5550	5560	5560	5550	5000
342	20241211	143900	238323300	5560	5570	5570	5560	1606
343	20241211	143800	229389300	5600	5620	5620	5560	5002
344	20241211	143700	201507210	5600	5600	5600	5600	0
345	20241211	143600	201507210	5600	5600	5600	5600	1
346	20241211	143500	201501610	5630	5630	5630	5630	0
347	20241211	143400	201501610	5630	5610	5630	5610	500
348	20241211	143300	198690190	5600	5600	5600	5600	601
349	20241211	143200	195324590	5600	5600	5600	5600	250
350	20241211	143100	193924590	5600	5600	5600	5600	0
351	20241211	143000	193924590	5600	5600	5600	5600	0
352	20241211	142900	193924590	5600	5600	5600	5600	0
353	20241211	142800	193924590	5600	5600	5600	5600	0
354	20241211	142700	193924590	5600	5600	5600	5600	0
355	20241211	142600	193924590	5600	5600	5600	5600	1
356	20241211	142500	193918990	5590	5590	5590	5590	0
357	20241211	142400	193918990	5590	5590	5590	5590	0
358	20241211	142300	193918990	5590	5590	5590	5590	0
359	20241211	142200	193918990	5590	5590	5590	5590	0
360	20241211	142100	193918990	5590	5590	5590	5590	0
361	20241211	142000	193918990	5590	5590	5590	5590	2
362	20241211	141900	193907810	5600	5600	5600	5600	0
363	20241211	141800	193907810	5600	5600	5600	5600	0
364	20241211	141700	193907810	5600	5600	5600	5600	0
365	20241211	141600	193907810	5600	5600	5600	5600	0
366	20241211	141500	193907810	5600	5600	5600	5600	0
367	20241211	141400	193907810	5600	5600	5600	5600	0
368	20241211	141300	193907810	5600	5600	5600	5600	0
369	20241211	141200	193907810	5600	5600	5600	5600	0
370	20241211	141100	193907810	5600	5600	5600	5600	0
371	20241211	141000	193907810	5600	5600	5600	5600	0
372	20241211	140900	193907810	5600	5600	5600	5600	0
373	20241211	140800	193907810	5600	5600	5600	5600	0
374	20241211	140700	193907810	5600	5600	5600	5600	0
375	20241211	140600	193907810	5600	5580	5600	5580	229
376	20241211	140500	192629920	5580	5580	5580	5580	0
377	20241211	140400	192629920	5580	5570	5580	5570	172
378	20241211	140300	191671020	5570	5570	5570	5570	0
379	20241211	140200	191671020	5570	5570	5570	5570	0
380	20241211	140100	191671020	5570	5570	5570	5570	0
381	20241211	140000	191671020	5570	5570	5570	5570	0
382	20241211	135900	191671020	5570	5570	5570	5570	0
383	20241211	135800	191671020	5570	5570	5570	5570	0
384	20241211	135700	191671020	5570	5570	5570	5570	0
385	20241211	135600	191671020	5570	5570	5570	5570	0
386	20241211	135500	191671020	5570	5570	5570	5570	0
387	20241211	135400	191671020	5570	5570	5570	5570	0
388	20241211	135300	191671020	5570	5570	5570	5570	0
389	20241211	135200	191671020	5570	5570	5570	5570	21
390	20241211	135100	191554050	5600	5600	5600	5600	0
391	20241211	135000	191554050	5600	5600	5600	5600	0
392	20241211	134900	191554050	5600	5600	5600	5600	0
393	20241211	134800	191554050	5600	5600	5600	5600	0
394	20241211	134700	191554050	5600	5600	5600	5600	0
395	20241211	134600	191554050	5600	5580	5600	5580	88
396	20241211	134500	191062970	5550	5550	5550	5550	19
397	20241211	134400	190957520	5580	5580	5580	5580	0
398	20241211	134300	190957520	5580	5580	5580	5580	0
399	20241211	134200	190957520	5580	5580	5580	5580	0
400	20241211	134100	190957520	5580	5580	5580	5580	0
401	20241211	134000	190957520	5580	5580	5580	5550	191
402	20241211	133900	189897130	5590	5590	5590	5590	0
403	20241211	133800	189897130	5590	5590	5590	5590	0
404	20241211	133700	189897130	5590	5590	5590	5590	0
405	20241211	133600	189897130	5590	5590	5590	5590	0
406	20241211	133500	189897130	5590	5590	5590	5590	0
407	20241211	133400	189897130	5590	5590	5590	5590	40
408	20241211	133300	189673530	5600	5600	5600	5600	0
409	20241211	133200	189673530	5600	5600	5600	5600	0
410	20241211	133100	189673530	5600	5600	5600	5600	0
411	20241211	133000	189673530	5600	5600	5600	5600	0
412	20241211	132900	189673530	5600	5600	5600	5600	0
413	20241211	132800	189673530	5600	5580	5600	5580	280
414	20241211	132700	188110150	5540	5540	5540	5540	0
415	20241211	132600	188110150	5540	5560	5590	5540	538
416	20241211	132500	185113110	5560	5540	5560	5540	500
417	20241211	132400	182340120	5540	5540	5540	5540	4
418	20241211	132300	182317960	5510	5520	5520	5510	1000
419	20241211	132200	176802960	5540	5540	5540	5540	0
420	20241211	132100	176802960	5540	5510	5540	5510	1092
421	20241211	132000	170757620	5540	5540	5540	5540	0
422	20241211	131900	170757620	5540	5540	5540	5540	0
423	20241211	131800	170757620	5540	5540	5540	5540	0
424	20241211	131700	170757620	5540	5540	5540	5540	0
425	20241211	131600	170757620	5540	5540	5540	5540	16
426	20241211	131500	170668980	5540	5540	5540	5540	0
427	20241211	131400	170668980	5540	5540	5540	5540	0
428	20241211	131300	170668980	5540	5530	5540	5530	193
429	20241211	131200	169601680	5520	5520	5520	5520	0
430	20241211	131100	169601680	5520	5520	5520	5520	0
431	20241211	131000	169601680	5520	5520	5520	5520	10
432	20241211	130900	169546480	5530	5530	5530	5510	1263
433	20241211	130800	162580190	5520	5520	5520	5520	0
434	20241211	130700	162580190	5520	5520	5520	5520	0
435	20241211	130600	162580190	5520	5520	5520	5520	0
436	20241211	130500	162580190	5520	5520	5520	5520	0
437	20241211	130400	162580190	5520	5520	5520	5520	0
438	20241211	130300	162580190	5520	5520	5520	5520	0
439	20241211	130200	162580190	5520	5520	5520	5520	0
440	20241211	130100	162580190	5520	5520	5520	5520	0
441	20241211	130000	162580190	5520	5520	5520	5520	0
442	20241211	125900	162580190	5520	5520	5520	5520	2
443	20241211	125800	162569150	5540	5540	5540	5540	1
444	20241211	125700	162563610	5540	5540	5540	5540	0
445	20241211	125600	162563610	5540	5540	5540	5540	0
446	20241211	125500	162563610	5540	5540	5540	5540	0
447	20241211	125400	162563610	5540	5540	5540	5540	0
448	20241211	125300	162563610	5540	5540	5540	5540	0
449	20241211	125200	162563610	5540	5540	5540	5540	0
450	20241211	125100	162563610	5540	5530	5540	5530	118
451	20241211	125000	161911060	5520	5520	5520	5520	0
452	20241211	124900	161911060	5520	5520	5540	5500	2124
453	20241211	124800	150216130	5540	5540	5540	5540	0
454	20241211	124700	150216130	5540	5540	5540	5540	0
455	20241211	124600	150216130	5540	5540	5540	5540	0
456	20241211	124500	150216130	5540	5540	5540	5540	0
457	20241211	124400	150216130	5540	5540	5540	5540	0
458	20241211	124300	150216130	5540	5540	5540	5540	0
459	20241211	124200	150216130	5540	5540	5540	5540	0
460	20241211	124100	150216130	5540	5540	5540	5540	0
461	20241211	124000	150216130	5540	5540	5540	5540	0
462	20241211	123900	150216130	5540	5540	5540	5540	0
463	20241211	123800	150216130	5540	5540	5540	5540	0
464	20241211	123700	150216130	5540	5540	5540	5540	0
465	20241211	123600	150216130	5540	5540	5540	5540	0
466	20241211	123500	150216130	5540	5540	5540	5540	0
467	20241211	123400	150216130	5540	5540	5540	5540	0
468	20241211	123300	150216130	5540	5540	5540	5540	0
469	20241211	123200	150216130	5540	5540	5540	5540	0
470	20241211	123100	150216130	5540	5540	5540	5540	0
471	20241211	123000	150216130	5540	5540	5540	5540	0
472	20241211	122900	150216130	5540	5520	5540	5520	27
473	20241211	122800	150067070	5540	5530	5540	5530	2
474	20241211	122700	150056000	5510	5510	5510	5510	0
475	20241211	122600	150056000	5510	5510	5510	5510	0
476	20241211	122500	150056000	5510	5510	5510	5510	0
477	20241211	122400	150056000	5510	5510	5510	5510	0
478	20241211	122300	150056000	5510	5540	5540	5510	512
479	20241211	122200	147234510	5540	5540	5540	5540	0
480	20241211	122100	147234510	5540	5540	5540	5540	0
481	20241211	122000	147234510	5540	5540	5540	5540	0
482	20241211	121900	147234510	5540	5540	5540	5540	2
483	20241211	121800	147223430	5540	5540	5540	5540	2
484	20241211	121700	147212350	5540	5540	5540	5540	0
485	20241211	121600	147212350	5540	5520	5540	5520	45
486	20241211	121500	146963900	5530	5530	5530	5530	0
487	20241211	121400	146963900	5530	5530	5530	5530	79
488	20241211	121300	146527030	5520	5520	5520	5520	0
489	20241211	121200	146527030	5520	5520	5520	5520	0
490	20241211	121100	146527030	5520	5520	5520	5520	0
491	20241211	121000	146527030	5520	5520	5520	5520	40
492	20241211	120900	146306230	5540	5540	5540	5540	0
493	20241211	120800	146306230	5540	5540	5540	5540	0
494	20241211	120700	146306230	5540	5540	5540	5540	0
495	20241211	120600	146306230	5540	5540	5540	5540	1
496	20241211	120500	146300690	5530	5530	5530	5530	382
497	20241211	120400	144188230	5530	5530	5530	5530	0
498	20241211	120300	144188230	5530	5530	5530	5530	0
499	20241211	120200	144188230	5530	5530	5530	5530	0
500	20241211	120100	144188230	5530	5530	5530	5530	0
501	20241211	120000	144188230	5530	5530	5530	5530	1
502	20241211	115900	144182700	5520	5520	5520	5520	1
503	20241211	115800	144177180	5530	5530	5530	5530	0
504	20241211	115700	144177180	5530	5530	5530	5530	0
505	20241211	115600	144177180	5530	5530	5530	5530	10
506	20241211	115500	144121880	5530	5520	5530	5520	11
507	20241211	115400	144061060	5530	5530	5530	5530	0
508	20241211	115300	144061060	5530	5530	5530	5530	0
509	20241211	115200	144061060	5530	5530	5530	5530	0
510	20241211	115100	144061060	5530	5530	5530	5530	0
511	20241211	115000	144061060	5530	5530	5530	5530	0
512	20241211	114900	144061060	5530	5530	5530	5530	0
513	20241211	114800	144061060	5530	5520	5530	5520	160
514	20241211	114700	143176270	5530	5530	5530	5530	0
515	20241211	114600	143176270	5530	5530	5530	5530	0
516	20241211	114500	143176270	5530	5530	5530	5530	0
517	20241211	114400	143176270	5530	5530	5530	5530	0
518	20241211	114300	143176270	5530	5530	5530	5530	0
519	20241211	114200	143176270	5530	5530	5530	5530	0
520	20241211	114100	143176270	5530	5530	5530	5530	0
521	20241211	114000	143176270	5530	5530	5530	5530	0
522	20241211	113900	143176270	5530	5530	5530	5530	23
523	20241211	113800	143049080	5510	5510	5510	5510	146
524	20241211	113700	142244620	5500	5500	5500	5500	0
525	20241211	113600	142244620	5500	5500	5500	5500	1
526	20241211	113500	142239120	5500	5500	5500	5500	26
527	20241211	113400	142096120	5500	5500	5500	5500	0
528	20241211	113300	142096120	5500	5500	5500	5500	0
529	20241211	113200	142096120	5500	5500	5500	5500	9
530	20241211	113100	142046620	5500	5500	5500	5500	0
531	20241211	113000	142046620	5500	5500	5500	5500	0
532	20241211	112900	142046620	5500	5500	5500	5500	41
533	20241211	112800	141821120	5500	5500	5500	5500	244
534	20241211	112700	140479120	5500	5500	5500	5500	0
535	20241211	112600	140479120	5500	5500	5500	5500	0
536	20241211	112500	140479120	5500	5500	5500	5500	0
537	20241211	112400	140479120	5500	5500	5500	5500	0
538	20241211	112300	140479120	5500	5500	5500	5500	1
539	20241211	112200	140473620	5460	5460	5460	5460	0
540	20241211	112100	140473620	5460	5460	5460	5460	0
541	20241211	112000	140473620	5460	5460	5460	5460	0
542	20241211	111900	140473620	5460	5460	5460	5460	0
543	20241211	111800	140473620	5460	5460	5460	5460	0
544	20241211	111700	140473620	5460	5470	5470	5460	210
545	20241211	111600	139325440	5510	5510	5510	5510	0
546	20241211	111500	139325440	5510	5510	5510	5510	0
547	20241211	111400	139325440	5510	5490	5510	5490	130
548	20241211	111300	138611720	5490	5490	5490	5490	0
549	20241211	111200	138611720	5490	5490	5490	5490	0
550	20241211	111100	138611720	5490	5490	5490	5490	176
551	20241211	111000	137645480	5490	5480	5490	5450	2843
552	20241211	110900	122113150	5500	5500	5500	5500	0
553	20241211	110800	122113150	5500	5500	5500	5490	76
554	20241211	110700	121695890	5490	5490	5500	5490	20
555	20241211	110600	121586080	5490	5480	5490	5480	82
556	20241211	110500	121135940	5500	5490	5500	5490	47
557	20241211	110400	120877800	5500	5500	5500	5500	0
558	20241211	110300	120877800	5500	5500	5500	5500	0
559	20241211	110200	120877800	5500	5500	5500	5500	0
560	20241211	110100	120877800	5500	5500	5500	5500	0
561	20241211	110000	120877800	5500	5500	5500	5500	0
562	20241211	105900	120877800	5500	5500	5500	5500	0
563	20241211	105800	120877800	5500	5500	5500	5500	0
564	20241211	105700	120877800	5500	5500	5500	5500	1
565	20241211	105600	120872300	5490	5490	5490	5490	0
566	20241211	105500	120872300	5490	5490	5490	5490	21
567	20241211	105400	120757010	5500	5500	5500	5500	0
568	20241211	105300	120757010	5500	5500	5500	5500	0
569	20241211	105200	120757010	5500	5500	5500	5500	0
570	20241211	105100	120757010	5500	5500	5500	5500	0
571	20241211	105000	120757010	5500	5500	5500	5500	0
572	20241211	104900	120757010	5500	5500	5500	5500	2
573	20241211	104800	120746010	5500	5500	5500	5500	0
574	20241211	104700	120746010	5500	5500	5500	5500	0
575	20241211	104600	120746010	5500	5500	5510	5480	93
576	20241211	104500	120234640	5480	5500	5510	5480	132
577	20241211	104400	119508810	5500	5500	5500	5500	0
578	20241211	104300	119508810	5500	5500	5500	5500	0
579	20241211	104200	119508810	5500	5500	5500	5500	0
580	20241211	104100	119508810	5500	5500	5500	5500	0
581	20241211	104000	119508810	5500	5500	5500	5500	0
582	20241211	103900	119508810	5500	5500	5500	5500	0
583	20241211	103800	119508810	5500	5500	5500	5500	0
584	20241211	103700	119508810	5500	5500	5500	5500	0
585	20241211	103600	119508810	5500	5500	5500	5500	0
586	20241211	103500	119508810	5500	5500	5500	5500	0
587	20241211	103400	119508810	5500	5500	5500	5500	0
588	20241211	103300	119508810	5500	5500	5500	5500	0
589	20241211	103200	119508810	5500	5500	5500	5500	0
590	20241211	103100	119508810	5500	5500	5500	5500	0
591	20241211	103000	119508810	5500	5500	5500	5500	0
592	20241211	102900	119508810	5500	5500	5500	5500	1
593	20241211	102800	119503310	5500	5480	5500	5480	3
594	20241211	102700	119486850	5500	5500	5500	5500	0
595	20241211	102600	119486850	5500	5500	5500	5500	0
596	20241211	102500	119486850	5500	5500	5500	5500	0
597	20241211	102400	119486850	5500	5500	5500	5500	0
598	20241211	102300	119486850	5500	5500	5500	5500	8
599	20241211	102200	119442850	5510	5510	5510	5510	0
600	20241211	102100	119442850	5510	5510	5510	5510	0
601	20241211	102000	119442850	5510	5510	5510	5510	3
602	20241211	101900	119426320	5500	5470	5500	5440	3673
603	20241211	101800	99313850	5470	5500	5500	5410	1780
604	20241211	101700	89629690	5450	5470	5470	5450	2000
605	20241211	101600	78706810	5470	5510	5510	5450	2000
606	20241211	101500	67776990	5550	5550	5550	5550	0
607	20241211	101400	67776990	5550	5550	5550	5550	0
608	20241211	101300	67776990	5550	5550	5550	5550	0
609	20241211	101200	67776990	5550	5550	5550	5550	0
610	20241211	101100	67776990	5550	5550	5550	5550	1
611	20241211	101000	67771440	5520	5520	5520	5520	0
612	20241211	100900	67771440	5520	5540	5540	5520	1000
613	20241211	100800	62246930	5550	5550	5550	5550	0
614	20241211	100700	62246930	5550	5550	5550	5550	0
615	20241211	100600	62246930	5550	5550	5550	5550	0
616	20241211	100500	62246930	5550	5550	5550	5550	0
617	20241211	100400	62246930	5550	5550	5550	5550	23
618	20241211	100300	62119280	5540	5540	5540	5540	0
619	20241211	100200	62119280	5540	5540	5540	5540	0
620	20241211	100100	62119280	5540	5540	5540	5540	0
621	20241211	100000	62119280	5540	5540	5540	5540	0
622	20241211	095900	62119280	5540	5540	5540	5540	0
623	20241211	095800	62119280	5540	5540	5540	5540	0
624	20241211	095700	62119280	5540	5540	5540	5540	0
625	20241211	095600	62119280	5540	5540	5540	5540	10
626	20241211	095500	62063880	5530	5530	5530	5530	0
627	20241211	095400	62063880	5530	5530	5530	5530	64
628	20241211	095300	61709960	5530	5530	5530	5530	0
629	20241211	095200	61709960	5530	5530	5530	5530	1591
630	20241211	095100	52911730	5530	5530	5530	5530	0
631	20241211	095000	52911730	5530	5530	5530	5530	0
632	20241211	094900	52911730	5530	5530	5530	5530	0
633	20241211	094800	52911730	5530	5540	5540	5530	2000
634	20241211	094700	41848760	5560	5560	5560	5560	38
635	20241211	094600	41637480	5560	5560	5560	5560	10
636	20241211	094500	41581880	5560	5560	5560	5560	100
637	20241211	094400	41025880	5560	5560	5560	5560	15
638	20241211	094300	40942480	5560	5560	5560	5560	0
639	20241211	094200	40942480	5560	5560	5560	5560	13
640	20241211	094100	40870200	5560	5560	5560	5560	0
641	20241211	094000	40870200	5560	5560	5560	5560	0
642	20241211	093900	40870200	5560	5550	5560	5540	54
643	20241211	093800	40570710	5560	5570	5570	5560	891
644	20241211	093700	35615250	5600	5600	5600	5600	0
645	20241211	093600	35615250	5600	5600	5600	5600	0
646	20241211	093500	35615250	5600	5600	5600	5600	0
647	20241211	093400	35615250	5600	5600	5600	5600	0
648	20241211	093300	35615250	5600	5600	5600	5600	24
649	20241211	093200	35480850	5600	5600	5600	5600	0
650	20241211	093100	35480850	5600	5600	5600	5600	0
651	20241211	093000	35480850	5600	5600	5600	5600	0
652	20241211	092900	35480850	5600	5600	5600	5600	0
653	20241211	092800	35480850	5600	5600	5600	5600	0
654	20241211	092700	35480850	5600	5600	5600	5600	0
655	20241211	092600	35480850	5600	5600	5600	5600	0
656	20241211	092500	35480850	5600	5600	5600	5600	0
657	20241211	092400	35480850	5600	5600	5600	5600	0
658	20241211	092300	35480850	5600	5550	5600	5550	700
659	20241211	092200	31580170	5560	5560	5560	5560	0
660	20241211	092100	31580170	5560	5560	5560	5560	0
661	20241211	092000	31580170	5560	5560	5560	5560	1
662	20241211	091900	31574610	5530	5530	5530	5530	0
663	20241211	091800	31574610	5530	5530	5530	5530	0
664	20241211	091700	31574610	5530	5530	5530	5530	0
665	20241211	091600	31574610	5530	5530	5530	5530	179
666	20241211	091500	30584740	5560	5560	5560	5560	0
667	20241211	091400	30584740	5560	5560	5560	5560	77
668	20241211	091300	30156620	5560	5560	5560	5560	598
669	20241211	091200	26831740	5560	5560	5560	5560	0
670	20241211	091100	26831740	5560	5560	5560	5560	0
671	20241211	091000	26831740	5560	5560	5560	5560	608
672	20241211	090900	23451260	5550	5540	5550	5540	874
673	20241211	090800	18608700	5540	5540	5540	5540	705
674	20241211	090700	14703000	5540	5540	5540	5540	296
675	20241211	090600	13063160	5560	5510	5560	5510	285
676	20241211	090500	11490030	5470	5540	5540	5460	1800
677	20241211	090400	1623280	5540	5540	5540	5540	276
678	20241211	090300	94240	5600	5600	5600	5600	0
679	20241211	090200	94240	5600	5600	5600	5600	0
680	20241211	090100	94240	5600	5600	5600	5600	1
681	20241211	090000	88640	5540	5540	5540	5540	16