KissMeData/222110/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204300	442872940	5280	5280	5280	5280	11079
3	20241213	204200	442872940	5280	5280	5280	5280	0
4	20241213	204100	442872940	5280	5280	5280	5280	0
5	20241213	204000	442872940	5280	5280	5280	5280	0
6	20241213	203900	442872940	5280	5280	5280	5280	0
7	20241213	203800	442872940	5280	5280	5280	5280	0
8	20241213	203700	442872940	5280	5280	5280	5280	0
9	20241213	203600	442872940	5280	5280	5280	5280	0
10	20241213	203500	442872940	5280	5280	5280	5280	0
11	20241213	203400	442872940	5280	5280	5280	5280	0
12	20241213	203300	442872940	5280	5280	5280	5280	0
13	20241213	203200	442872940	5280	5280	5280	5280	0
14	20241213	203100	442872940	5280	5280	5280	5280	0
15	20241213	203000	442872940	5280	5280	5280	5280	0
16	20241213	202900	442872940	5280	5280	5280	5280	0
17	20241213	202800	442872940	5280	5280	5280	5280	0
18	20241213	202700	442872940	5280	5280	5280	5280	0
19	20241213	202600	442872940	5280	5280	5280	5280	0
20	20241213	202500	442872940	5280	5280	5280	5280	0
21	20241213	202400	442872940	5280	5280	5280	5280	0
22	20241213	202300	442872940	5280	5280	5280	5280	0
23	20241213	202200	442872940	5280	5280	5280	5280	0
24	20241213	202100	442872940	5280	5280	5280	5280	0
25	20241213	202000	442872940	5280	5280	5280	5280	0
26	20241213	201900	442872940	5280	5280	5280	5280	0
27	20241213	201800	442872940	5280	5280	5280	5280	0
28	20241213	201700	442872940	5280	5280	5280	5280	0
29	20241213	201600	442872940	5280	5280	5280	5280	0
30	20241213	201500	442872940	5280	5280	5280	5280	0
31	20241213	201400	442872940	5280	5280	5280	5280	0
32	20241213	201300	442872940	5280	5280	5280	5280	11079
33	20241213	201200	442872940	5280	5280	5280	5280	0
34	20241213	201100	442872940	5280	5280	5280	5280	0
35	20241213	201000	442872940	5280	5280	5280	5280	0
36	20241213	200900	442872940	5280	5280	5280	5280	0
37	20241213	200800	442872940	5280	5280	5280	5280	0
38	20241213	200700	442872940	5280	5280	5280	5280	0
39	20241213	200600	442872940	5280	5280	5280	5280	0
40	20241213	200500	442872940	5280	5280	5280	5280	0
41	20241213	200400	442872940	5280	5280	5280	5280	0
42	20241213	200300	442872940	5280	5280	5280	5280	0
43	20241213	200200	442872940	5280	5280	5280	5280	0
44	20241213	200100	442872940	5280	5280	5280	5280	0
45	20241213	200000	442872940	5280	5280	5280	5280	0
46	20241213	195900	442872940	5280	5280	5280	5280	0
47	20241213	195800	442872940	5280	5280	5280	5280	0
48	20241213	195700	442872940	5280	5280	5280	5280	0
49	20241213	195600	442872940	5280	5280	5280	5280	0
50	20241213	195500	442872940	5280	5280	5280	5280	0
51	20241213	195400	442872940	5280	5280	5280	5280	0
52	20241213	195300	442872940	5280	5280	5280	5280	0
53	20241213	195200	442872940	5280	5280	5280	5280	0
54	20241213	195100	442872940	5280	5280	5280	5280	0
55	20241213	195000	442872940	5280	5280	5280	5280	0
56	20241213	194900	442872940	5280	5280	5280	5280	0
57	20241213	194800	442872940	5280	5280	5280	5280	0
58	20241213	194700	442872940	5280	5280	5280	5280	0
59	20241213	194600	442872940	5280	5280	5280	5280	0
60	20241213	194500	442872940	5280	5280	5280	5280	0
61	20241213	194400	442872940	5280	5280	5280	5280	0
62	20241213	194300	442872940	5280	5280	5280	5280	11079
63	20241213	194200	442872940	5280	5280	5280	5280	0
64	20241213	194100	442872940	5280	5280	5280	5280	0
65	20241213	194000	442872940	5280	5280	5280	5280	0
66	20241213	193900	442872940	5280	5280	5280	5280	0
67	20241213	193800	442872940	5280	5280	5280	5280	0
68	20241213	193700	442872940	5280	5280	5280	5280	0
69	20241213	193600	442872940	5280	5280	5280	5280	0
70	20241213	193500	442872940	5280	5280	5280	5280	0
71	20241213	193400	442872940	5280	5280	5280	5280	0
72	20241213	193300	442872940	5280	5280	5280	5280	0
73	20241213	193200	442872940	5280	5280	5280	5280	0
74	20241213	193100	442872940	5280	5280	5280	5280	0
75	20241213	193000	442872940	5280	5280	5280	5280	0
76	20241213	192900	442872940	5280	5280	5280	5280	0
77	20241213	192800	442872940	5280	5280	5280	5280	0
78	20241213	192700	442872940	5280	5280	5280	5280	0
79	20241213	192600	442872940	5280	5280	5280	5280	0
80	20241213	192500	442872940	5280	5280	5280	5280	0
81	20241213	192400	442872940	5280	5280	5280	5280	0
82	20241213	192300	442872940	5280	5280	5280	5280	0
83	20241213	192200	442872940	5280	5280	5280	5280	0
84	20241213	192100	442872940	5280	5280	5280	5280	0
85	20241213	192000	442872940	5280	5280	5280	5280	0
86	20241213	191900	442872940	5280	5280	5280	5280	0
87	20241213	191800	442872940	5280	5280	5280	5280	0
88	20241213	191700	442872940	5280	5280	5280	5280	0
89	20241213	191600	442872940	5280	5280	5280	5280	0
90	20241213	191500	442872940	5280	5280	5280	5280	0
91	20241213	191400	442872940	5280	5280	5280	5280	0
92	20241213	191300	442872940	5280	5280	5280	5280	11079
93	20241213	191200	442872940	5280	5280	5280	5280	0
94	20241213	191100	442872940	5280	5280	5280	5280	0
95	20241213	191000	442872940	5280	5280	5280	5280	0
96	20241213	190900	442872940	5280	5280	5280	5280	0
97	20241213	190800	442872940	5280	5280	5280	5280	0
98	20241213	190700	442872940	5280	5280	5280	5280	0
99	20241213	190600	442872940	5280	5280	5280	5280	0
100	20241213	190500	442872940	5280	5280	5280	5280	0
101	20241213	190400	442872940	5280	5280	5280	5280	0
102	20241213	190300	442872940	5280	5280	5280	5280	0
103	20241213	190200	442872940	5280	5280	5280	5280	0
104	20241213	190100	442872940	5280	5280	5280	5280	0
105	20241213	190000	442872940	5280	5280	5280	5280	0
106	20241213	185900	442872940	5280	5280	5280	5280	0
107	20241213	185800	442872940	5280	5280	5280	5280	0
108	20241213	185700	442872940	5280	5280	5280	5280	0
109	20241213	185600	442872940	5280	5280	5280	5280	0
110	20241213	185500	442872940	5280	5280	5280	5280	0
111	20241213	185400	442872940	5280	5280	5280	5280	0
112	20241213	185300	442872940	5280	5280	5280	5280	0
113	20241213	185200	442872940	5280	5280	5280	5280	0
114	20241213	185100	442872940	5280	5280	5280	5280	0
115	20241213	185000	442872940	5280	5280	5280	5280	0
116	20241213	184900	442872940	5280	5280	5280	5280	0
117	20241213	184800	442872940	5280	5280	5280	5280	0
118	20241213	184700	442872940	5280	5280	5280	5280	0
119	20241213	184600	442872940	5280	5280	5280	5280	0
120	20241213	184500	442872940	5280	5280	5280	5280	0
121	20241213	184400	442872940	5280	5280	5280	5280	0
122	20241213	184300	442872940	5280	5280	5280	5280	11079
123	20241213	184200	442872940	5280	5280	5280	5280	0
124	20241213	184100	442872940	5280	5280	5280	5280	0
125	20241213	184000	442872940	5280	5280	5280	5280	0
126	20241213	183900	442872940	5280	5280	5280	5280	0
127	20241213	183800	442872940	5280	5280	5280	5280	0
128	20241213	183700	442872940	5280	5280	5280	5280	0
129	20241213	183600	442872940	5280	5280	5280	5280	0
130	20241213	183500	442872940	5280	5280	5280	5280	0
131	20241213	183400	442872940	5280	5280	5280	5280	0
132	20241213	183300	442872940	5280	5280	5280	5280	0
133	20241213	183200	442872940	5280	5280	5280	5280	0
134	20241213	183100	442872940	5280	5280	5280	5280	0
135	20241213	183000	442872940	5280	5280	5280	5280	0
136	20241213	182900	442872940	5280	5280	5280	5280	0
137	20241213	182800	442872940	5280	5280	5280	5280	0
138	20241213	182700	442872940	5280	5280	5280	5280	0
139	20241213	182600	442872940	5280	5280	5280	5280	0
140	20241213	182500	442872940	5280	5280	5280	5280	0
141	20241213	182400	442872940	5280	5280	5280	5280	0
142	20241213	182300	442872940	5280	5280	5280	5280	0
143	20241213	182200	442872940	5280	5280	5280	5280	0
144	20241213	182100	442872940	5280	5280	5280	5280	0
145	20241213	182000	442872940	5280	5280	5280	5280	0
146	20241213	181900	442872940	5280	5280	5280	5280	0
147	20241213	181800	442872940	5280	5280	5280	5280	0
148	20241213	181700	442872940	5280	5280	5280	5280	0
149	20241213	181600	442872940	5280	5280	5280	5280	0
150	20241213	181500	442872940	5280	5280	5280	5280	0
151	20241213	181400	442872940	5280	5280	5280	5280	0
152	20241213	181300	442872940	5280	5280	5280	5280	11079
153	20241213	181200	442872940	5280	5280	5280	5280	0
154	20241213	181100	442872940	5280	5280	5280	5280	0
155	20241213	181000	442872940	5280	5280	5280	5280	0
156	20241213	180900	442872940	5280	5280	5280	5280	0
157	20241213	180800	442872940	5280	5280	5280	5280	0
158	20241213	180700	442872940	5280	5280	5280	5280	0
159	20241213	180600	442872940	5280	5280	5280	5280	0
160	20241213	180500	442872940	5280	5280	5280	5280	0
161	20241213	180400	442872940	5280	5280	5280	5280	0
162	20241213	180300	442872940	5280	5280	5280	5280	0
163	20241213	180200	442872940	5280	5280	5280	5280	0
164	20241213	180100	442872940	5280	5280	5280	5280	0
165	20241213	180000	442872940	5280	5280	5280	5280	0
166	20241213	175900	442872940	5280	5280	5280	5280	0
167	20241213	175800	442872940	5280	5280	5280	5280	0
168	20241213	175700	442872940	5280	5280	5280	5280	0
169	20241213	175600	442872940	5280	5280	5280	5280	0
170	20241213	175500	442872940	5280	5280	5280	5280	0
171	20241213	175400	442872940	5280	5280	5280	5280	0
172	20241213	175300	442872940	5280	5280	5280	5280	0
173	20241213	175200	442872940	5280	5280	5280	5280	0
174	20241213	175100	442872940	5280	5280	5280	5280	0
175	20241213	175000	442872940	5280	5280	5280	5280	0
176	20241213	174900	442872940	5280	5280	5280	5280	0
177	20241213	174800	442872940	5280	5280	5280	5280	0
178	20241213	174700	442872940	5280	5280	5280	5280	0
179	20241213	174600	442872940	5280	5280	5280	5280	0
180	20241213	174500	442872940	5280	5280	5280	5280	0
181	20241213	174400	442872940	5280	5280	5280	5280	0
182	20241213	174300	442872940	5280	5280	5280	5280	11079
183	20241213	174200	442872940	5280	5280	5280	5280	0
184	20241213	174100	442872940	5280	5280	5280	5280	0
185	20241213	174000	442872940	5280	5280	5280	5280	0
186	20241213	173900	442872940	5280	5280	5280	5280	0
187	20241213	173800	442872940	5280	5280	5280	5280	0
188	20241213	173700	442872940	5280	5280	5280	5280	0
189	20241213	173600	442872940	5280	5280	5280	5280	0
190	20241213	173500	442872940	5280	5280	5280	5280	0
191	20241213	173400	442872940	5280	5280	5280	5280	0
192	20241213	173300	442872940	5280	5280	5280	5280	0
193	20241213	173200	442872940	5280	5280	5280	5280	0
194	20241213	173100	442872940	5280	5280	5280	5280	0
195	20241213	173000	442872940	5280	5280	5280	5280	0
196	20241213	172900	442872940	5280	5280	5280	5280	0
197	20241213	172800	442872940	5280	5280	5280	5280	0
198	20241213	172700	442872940	5280	5280	5280	5280	0
199	20241213	172600	442872940	5280	5280	5280	5280	0
200	20241213	172500	442872940	5280	5280	5280	5280	0
201	20241213	172400	442872940	5280	5280	5280	5280	0
202	20241213	172300	442872940	5280	5280	5280	5280	0
203	20241213	172200	442872940	5280	5280	5280	5280	0
204	20241213	172100	442872940	5280	5280	5280	5280	0
205	20241213	172000	442872940	5280	5280	5280	5280	0
206	20241213	171900	442872940	5280	5280	5280	5280	0
207	20241213	171800	442872940	5280	5280	5280	5280	0
208	20241213	171700	442872940	5280	5280	5280	5280	0
209	20241213	171600	442872940	5280	5280	5280	5280	0
210	20241213	171500	442872940	5280	5280	5280	5280	0
211	20241213	171400	442872940	5280	5280	5280	5280	0
212	20241213	171300	442872940	5280	5280	5280	5280	11079
213	20241213	171200	442872940	5280	5280	5280	5280	0
214	20241213	171100	442872940	5280	5280	5280	5280	0
215	20241213	171000	442872940	5280	5280	5280	5280	0
216	20241213	170900	442872940	5280	5280	5280	5280	0
217	20241213	170800	442872940	5280	5280	5280	5280	0
218	20241213	170700	442872940	5280	5280	5280	5280	0
219	20241213	170600	442872940	5280	5280	5280	5280	0
220	20241213	170500	442872940	5280	5280	5280	5280	0
221	20241213	170400	442872940	5280	5280	5280	5280	0
222	20241213	170300	442872940	5280	5280	5280	5280	0
223	20241213	170200	442872940	5280	5280	5280	5280	0
224	20241213	170100	442872940	5280	5280	5280	5280	0
225	20241213	170000	442872940	5280	5280	5280	5280	0
226	20241213	165900	442872940	5280	5280	5280	5280	0
227	20241213	165800	442872940	5280	5280	5280	5280	0
228	20241213	165700	442872940	5280	5280	5280	5280	0
229	20241213	165600	442872940	5280	5280	5280	5280	0
230	20241213	165500	442872940	5280	5280	5280	5280	0
231	20241213	165400	442872940	5280	5280	5280	5280	0
232	20241213	165300	442872940	5280	5280	5280	5280	0
233	20241213	165200	442872940	5280	5280	5280	5280	0
234	20241213	165100	442872940	5280	5280	5280	5280	0
235	20241213	165000	442872940	5280	5280	5280	5280	0
236	20241213	164900	442872940	5280	5280	5280	5280	0
237	20241213	164800	442872940	5280	5280	5280	5280	0
238	20241213	164700	442872940	5280	5280	5280	5280	0
239	20241213	164600	442872940	5280	5280	5280	5280	0
240	20241213	164500	442872940	5280	5280	5280	5280	0
241	20241213	164400	442872940	5280	5280	5280	5280	0
242	20241213	164300	442872940	5280	5280	5280	5280	11079
243	20241213	164200	442872940	5280	5280	5280	5280	0
244	20241213	164100	442872940	5280	5280	5280	5280	0
245	20241213	164000	442872940	5280	5280	5280	5280	0
246	20241213	163900	442872940	5280	5280	5280	5280	0
247	20241213	163800	442872940	5280	5280	5280	5280	0
248	20241213	163700	442872940	5280	5280	5280	5280	0
249	20241213	163600	442872940	5280	5280	5280	5280	0
250	20241213	163500	442872940	5280	5280	5280	5280	0
251	20241213	163400	442872940	5280	5280	5280	5280	0
252	20241213	163300	442872940	5280	5280	5280	5280	0
253	20241213	163200	442872940	5280	5280	5280	5280	0
254	20241213	163100	442872940	5280	5280	5280	5280	0
255	20241213	163000	442872940	5280	5280	5280	5280	0
256	20241213	162900	442872940	5280	5280	5280	5280	0
257	20241213	162800	442872940	5280	5280	5280	5280	0
258	20241213	162700	442872940	5280	5280	5280	5280	0
259	20241213	162600	442872940	5280	5280	5280	5280	0
260	20241213	162500	442872940	5280	5280	5280	5280	0
261	20241213	162400	442872940	5280	5280	5280	5280	0
262	20241213	162300	442872940	5280	5280	5280	5280	0
263	20241213	162200	442872940	5280	5280	5280	5280	0
264	20241213	162100	442872940	5280	5280	5280	5280	0
265	20241213	162000	442872940	5280	5280	5280	5280	0
266	20241213	161900	442872940	5280	5280	5280	5280	0
267	20241213	161800	442872940	5280	5280	5280	5280	0
268	20241213	161700	442872940	5280	5280	5280	5280	0
269	20241213	161600	442872940	5280	5280	5280	5280	0
270	20241213	161500	442872940	5280	5280	5280	5280	0
271	20241213	161400	442872940	5280	5280	5280	5280	0
272	20241213	161300	442872940	5280	5280	5280	5280	11079
273	20241213	161200	442872940	5280	5280	5280	5280	0
274	20241213	161100	442872940	5280	5280	5280	5280	0
275	20241213	161000	442872940	5280	5280	5280	5280	0
276	20241213	160900	442872940	5280	5280	5280	5280	0
277	20241213	160800	442872940	5280	5280	5280	5280	0
278	20241213	160700	442872940	5280	5280	5280	5280	0
279	20241213	160600	442872940	5280	5280	5280	5280	0
280	20241213	160500	442872940	5280	5280	5280	5280	0
281	20241213	160400	442872940	5280	5280	5280	5280	0
282	20241213	160300	442872940	5280	5280	5280	5280	0
283	20241213	160200	442872940	5280	5280	5280	5280	0
284	20241213	160100	442872940	5280	5280	5280	5280	0
285	20241213	160000	442872940	5280	5280	5280	5280	0
286	20241213	155900	442872940	5280	5280	5280	5280	0
287	20241213	155800	442872940	5280	5280	5280	5280	0
288	20241213	155700	442872940	5280	5280	5280	5280	0
289	20241213	155600	442872940	5280	5280	5280	5280	0
290	20241213	155500	442872940	5280	5280	5280	5280	0
291	20241213	155400	442872940	5280	5280	5280	5280	0
292	20241213	155300	442872940	5280	5280	5280	5280	0
293	20241213	155200	442872940	5280	5280	5280	5280	0
294	20241213	155100	442872940	5280	5280	5280	5280	0
295	20241213	155000	442872940	5280	5280	5280	5280	0
296	20241213	154900	442872940	5280	5280	5280	5280	0
297	20241213	154800	442872940	5280	5280	5280	5280	0
298	20241213	154700	442872940	5280	5280	5280	5280	0
299	20241213	154600	442872940	5280	5280	5280	5280	0
300	20241213	154500	442872940	5280	5280	5280	5280	0
301	20241213	154400	442872940	5280	5280	5280	5280	0
302	20241213	154300	442872940	5280	5280	5280	5280	11079
303	20241213	154200	442872940	5280	5280	5280	5280	0
304	20241213	154100	442872940	5280	5280	5280	5280	0
305	20241213	154000	442872940	5280	5280	5280	5280	0
306	20241213	153900	442872940	5280	5280	5280	5280	0
307	20241213	153800	442872940	5280	5280	5280	5280	0
308	20241213	153700	442872940	5280	5280	5280	5280	0
309	20241213	153600	442872940	5280	5280	5280	5280	0
310	20241213	153500	442872940	5280	5280	5280	5280	0
311	20241213	153400	442872940	5280	5280	5280	5280	0
312	20241213	153300	442872940	5280	5280	5280	5280	0
313	20241213	153200	442872940	5280	5280	5280	5280	0
314	20241213	153100	442872940	5280	5280	5280	5280	0
315	20241213	153000	442872940	5280	5280	5280	5280	11079
316	20241213	152900	384375820	5280	5280	5280	5280	0
317	20241213	152800	384375820	5280	5280	5280	5280	0
318	20241213	152700	384375820	5280	5280	5280	5280	0
319	20241213	152600	384375820	5280	5280	5280	5280	0
320	20241213	152500	384375820	5280	5280	5280	5280	0
321	20241213	152400	384375820	5280	5280	5280	5280	0
322	20241213	152300	384375820	5280	5280	5280	5280	0
323	20241213	152200	384375820	5280	5280	5280	5280	0
324	20241213	152100	384375820	5280	5280	5280	5280	0
325	20241213	152000	384375820	5280	5280	5280	5280	0
326	20241213	151900	384375820	5280	5240	5280	5220	405
327	20241213	151800	382253660	5240	5220	5280	5220	237
328	20241213	151700	381016120	5290	5290	5290	5200	6160
329	20241213	151600	348922110	5290	5290	5290	5290	21
330	20241213	151500	348811020	5240	5270	5300	5240	510
331	20241213	151400	346126860	5310	5310	5310	5310	0
332	20241213	151300	346126860	5310	5310	5310	5310	0
333	20241213	151200	346126860	5310	5310	5310	5310	0
334	20241213	151100	346126860	5310	5310	5310	5310	0
335	20241213	151000	346126860	5310	5310	5310	5310	0
336	20241213	150900	346126860	5310	5310	5310	5310	0
337	20241213	150800	346126860	5310	5310	5310	5310	0
338	20241213	150700	346126860	5310	5310	5310	5310	0
339	20241213	150600	346126860	5310	5310	5310	5310	0
340	20241213	150500	346126860	5310	5310	5310	5310	0
341	20241213	150400	346126860	5310	5310	5310	5310	0
342	20241213	150300	346126860	5310	5310	5310	5310	1
343	20241213	150200	346121550	5280	5310	5310	5280	3
344	20241213	150100	346105680	5310	5240	5310	5240	175
345	20241213	150000	345181850	5220	5220	5220	5220	4
346	20241213	145900	345160970	5270	5270	5270	5270	0
347	20241213	145800	345160970	5270	5220	5270	5220	207
348	20241213	145700	344080290	5260	5210	5270	5200	245
349	20241213	145600	342804650	5280	5270	5280	5200	4169
350	20241213	145500	321089800	5320	5310	5320	5310	100
351	20241213	145400	320557940	5310	5300	5310	5300	7
352	20241213	145300	320520830	5300	5300	5300	5300	0
353	20241213	145200	320520830	5300	5300	5300	5300	0
354	20241213	145100	320520830	5300	5300	5300	5300	1
355	20241213	145000	320515530	5300	5300	5300	5300	0
356	20241213	144900	320515530	5300	5300	5300	5300	0
357	20241213	144800	320515530	5300	5300	5300	5300	0
358	20241213	144700	320515530	5300	5300	5300	5300	1
359	20241213	144600	320510230	5290	5290	5290	5290	0
360	20241213	144500	320510230	5290	5290	5290	5290	0
361	20241213	144400	320510230	5290	5290	5290	5290	0
362	20241213	144300	320510230	5290	5290	5290	5290	35
363	20241213	144200	320325080	5320	5320	5320	5320	0
364	20241213	144100	320325080	5320	5320	5320	5320	0
365	20241213	144000	320325080	5320	5290	5320	5290	154
366	20241213	143900	319510390	5290	5290	5290	5290	0
367	20241213	143800	319510390	5290	5290	5290	5290	0
368	20241213	143700	319510390	5290	5290	5290	5290	0
369	20241213	143600	319510390	5290	5290	5290	5290	0
370	20241213	143500	319510390	5290	5290	5290	5290	0
371	20241213	143400	319510390	5290	5290	5290	5290	80
372	20241213	143300	319087190	5270	5270	5270	5270	0
373	20241213	143200	319087190	5270	5270	5270	5270	0
374	20241213	143100	319087190	5270	5270	5270	5270	0
375	20241213	143000	319087190	5270	5270	5270	5270	4
376	20241213	142900	319066110	5290	5290	5290	5290	0
377	20241213	142800	319066110	5290	5290	5290	5290	0
378	20241213	142700	319066110	5290	5290	5290	5290	0
379	20241213	142600	319066110	5290	5290	5290	5290	100
380	20241213	142500	318537110	5320	5320	5320	5320	0
381	20241213	142400	318537110	5320	5320	5320	5320	0
382	20241213	142300	318537110	5320	5320	5320	5320	0
383	20241213	142200	318537110	5320	5320	5320	5320	0
384	20241213	142100	318537110	5320	5320	5320	5320	1
385	20241213	142000	318531790	5290	5280	5290	5270	207
386	20241213	141900	317438830	5320	5320	5320	5320	0
387	20241213	141800	317438830	5320	5270	5320	5250	64
388	20241213	141700	317102580	5320	5270	5320	5240	408
389	20241213	141600	314957650	5340	5330	5340	5330	7
390	20241213	141500	314920330	5340	5330	5340	5330	5
391	20241213	141400	314893670	5340	5340	5340	5340	0
392	20241213	141300	314893670	5340	5340	5340	5340	0
393	20241213	141200	314893670	5340	5280	5340	5280	127
394	20241213	141100	314218110	5320	5310	5320	5310	8
395	20241213	141000	314175610	5320	5240	5320	5240	1061
396	20241213	140900	308596470	5240	5240	5240	5240	1
397	20241213	140800	308591230	5220	5220	5220	5220	100
398	20241213	140700	308069230	5240	5240	5240	5240	0
399	20241213	140600	308069230	5240	5240	5240	5240	7
400	20241213	140500	308032550	5240	5240	5240	5240	0
401	20241213	140400	308032550	5240	5220	5240	5220	106
402	20241213	140300	307479160	5220	5220	5220	5220	0
403	20241213	140200	307479160	5220	5220	5220	5220	0
404	20241213	140100	307479160	5220	5220	5220	5220	0
405	20241213	140000	307479160	5220	5220	5220	5220	0
406	20241213	135900	307479160	5220	5220	5220	5220	1
407	20241213	135800	307473940	5210	5210	5210	5210	1
408	20241213	135700	307468730	5210	5210	5210	5210	0
409	20241213	135600	307468730	5210	5210	5210	5210	155
410	20241213	135500	306661180	5210	5210	5220	5210	229
411	20241213	135400	305468080	5220	5220	5220	5220	0
412	20241213	135300	305468080	5220	5220	5220	5220	0
413	20241213	135200	305468080	5220	5220	5220	5220	2
414	20241213	135100	305457640	5220	5220	5220	5220	0
415	20241213	135000	305457640	5220	5220	5220	5220	100
416	20241213	134900	304935640	5230	5190	5230	5190	611
417	20241213	134800	301761740	5190	5180	5190	5180	19
418	20241213	134700	301663280	5180	5180	5190	5180	175
419	20241213	134600	300756740	5180	5180	5180	5180	114
420	20241213	134500	300166220	5190	5190	5190	5190	0
421	20241213	134400	300166220	5190	5170	5190	5170	1244
422	20241213	134300	293729180	5170	5170	5170	5170	0
423	20241213	134200	293729180	5170	5170	5170	5170	0
424	20241213	134100	293729180	5170	5170	5170	5170	0
425	20241213	134000	293729180	5170	5170	5170	5170	0
426	20241213	133900	293729180	5170	5170	5170	5170	0
427	20241213	133800	293729180	5170	5170	5170	5170	0
428	20241213	133700	293729180	5170	5170	5170	5170	0
429	20241213	133600	293729180	5170	5170	5170	5170	0
430	20241213	133500	293729180	5170	5170	5170	5170	1
431	20241213	133400	293724010	5150	5150	5150	5150	50
432	20241213	133300	293466510	5170	5170	5170	5170	1
433	20241213	133200	293461340	5160	5160	5160	5160	100
434	20241213	133100	292945340	5160	5160	5170	5150	450
435	20241213	133000	290623950	5160	5160	5160	5160	50
436	20241213	132900	290365950	5160	5130	5160	5120	101
437	20241213	132800	289848490	5170	5120	5170	5120	353
438	20241213	132700	288035710	5120	5120	5120	5080	673
439	20241213	132600	284600430	5090	5110	5120	5080	765
440	20241213	132500	280695050	5110	5080	5120	5080	843
441	20241213	132400	276385390	5110	5140	5140	5080	6149
442	20241213	132300	245062800	5110	5140	5140	5110	281
443	20241213	132200	243618640	5140	5110	5140	5090	948
444	20241213	132100	238782590	5140	5170	5170	5100	15890
445	20241213	132000	157512900	5190	5190	5190	5190	204
446	20241213	131900	156454140	5180	5180	5180	5180	2
447	20241213	131800	156443780	5220	5210	5220	5180	1088
448	20241213	131700	150803530	5230	5230	5230	5230	300
449	20241213	131600	149234530	5230	5230	5230	5230	0
450	20241213	131500	149234530	5230	5230	5230	5230	0
451	20241213	131400	149234530	5230	5230	5230	5230	0
452	20241213	131300	149234530	5230	5220	5230	5220	23
453	20241213	131200	149114440	5200	5200	5200	5200	0
454	20241213	131100	149114440	5200	5200	5200	5200	300
455	20241213	131000	147554440	5190	5190	5190	5190	200
456	20241213	130900	146516440	5200	5200	5200	5200	0
457	20241213	130800	146516440	5200	5200	5200	5200	0
458	20241213	130700	146516440	5200	5200	5200	5200	0
459	20241213	130600	146516440	5200	5230	5240	5200	220
460	20241213	130500	145368710	5240	5230	5240	5230	100
461	20241213	130400	144845510	5200	5230	5230	5200	15
462	20241213	130300	144767450	5220	5210	5220	5200	387
463	20241213	130200	142749860	5230	5210	5240	5210	210
464	20241213	130100	141655590	5250	5300	5300	5200	4688
465	20241213	130000	117144250	5310	5320	5320	5310	261
466	20241213	125900	115755790	5370	5370	5370	5370	0
467	20241213	125800	115755790	5370	5370	5370	5370	1
468	20241213	125700	115750420	5330	5330	5330	5330	0
469	20241213	125600	115750420	5330	5330	5330	5330	0
470	20241213	125500	115750420	5330	5350	5370	5330	277
471	20241213	125400	114264030	5370	5370	5370	5370	0
472	20241213	125300	114264030	5370	5370	5370	5370	0
473	20241213	125200	114264030	5370	5370	5370	5370	0
474	20241213	125100	114264030	5370	5370	5370	5370	0
475	20241213	125000	114264030	5370	5370	5370	5370	0
476	20241213	124900	114264030	5370	5370	5370	5370	0
477	20241213	124800	114264030	5370	5370	5370	5370	1
478	20241213	124700	114258660	5320	5320	5320	5320	2
479	20241213	124600	114248020	5320	5320	5350	5320	97
480	20241213	124500	113729340	5350	5350	5350	5350	1
481	20241213	124400	113723990	5330	5330	5330	5330	1
482	20241213	124300	113718660	5350	5330	5350	5330	5
483	20241213	124200	113691950	5350	5350	5350	5350	0
484	20241213	124100	113691950	5350	5350	5350	5350	0
485	20241213	124000	113691950	5350	5350	5350	5350	0
486	20241213	123900	113691950	5350	5350	5350	5350	3
487	20241213	123800	113675900	5370	5370	5370	5370	0
488	20241213	123700	113675900	5370	5370	5370	5370	0
489	20241213	123600	113675900	5370	5370	5370	5370	0
490	20241213	123500	113675900	5370	5370	5370	5370	0
491	20241213	123400	113675900	5370	5370	5370	5370	0
492	20241213	123300	113675900	5370	5370	5370	5370	0
493	20241213	123200	113675900	5370	5370	5370	5370	0
494	20241213	123100	113675900	5370	5370	5370	5370	0
495	20241213	123000	113675900	5370	5370	5370	5370	0
496	20241213	122900	113675900	5370	5370	5370	5370	0
497	20241213	122800	113675900	5370	5330	5370	5320	21
498	20241213	122700	113563950	5380	5290	5380	5290	6
499	20241213	122600	113531890	5400	5400	5400	5400	0
500	20241213	122500	113531890	5400	5400	5400	5400	0
501	20241213	122400	113531890	5400	5400	5400	5400	0
502	20241213	122300	113531890	5400	5400	5400	5400	0
503	20241213	122200	113531890	5400	5400	5400	5400	0
504	20241213	122100	113531890	5400	5400	5400	5400	0
505	20241213	122000	113531890	5400	5400	5400	5400	0
506	20241213	121900	113531890	5400	5400	5400	5400	0
507	20241213	121800	113531890	5400	5400	5400	5400	0
508	20241213	121700	113531890	5400	5390	5400	5390	12
509	20241213	121600	113467190	5390	5390	5390	5390	100
510	20241213	121500	112928190	5400	5400	5400	5400	0
511	20241213	121400	112928190	5400	5400	5400	5400	0
512	20241213	121300	112928190	5400	5400	5400	5400	0
513	20241213	121200	112928190	5400	5400	5400	5400	0
514	20241213	121100	112928190	5400	5400	5400	5400	0
515	20241213	121000	112928190	5400	5400	5400	5400	0
516	20241213	120900	112928190	5400	5350	5400	5350	357
517	20241213	120800	111012390	5360	5340	5360	5340	180
518	20241213	120700	110050110	5350	5350	5350	5350	0
519	20241213	120600	110050110	5350	5350	5350	5350	0
520	20241213	120500	110050110	5350	5350	5350	5350	0
521	20241213	120400	110050110	5350	5330	5350	5330	110
522	20241213	120300	109462570	5340	5340	5340	5340	19
523	20241213	120200	109361110	5350	5350	5350	5350	0
524	20241213	120100	109361110	5350	5350	5350	5350	0
525	20241213	120000	109361110	5350	5350	5350	5350	100
526	20241213	115900	108826110	5350	5350	5350	5350	0
527	20241213	115800	108826110	5350	5350	5350	5350	0
528	20241213	115700	108826110	5350	5350	5350	5350	0
529	20241213	115600	108826110	5350	5270	5350	5260	1111
530	20241213	115500	102946870	5270	5270	5270	5270	1
531	20241213	115400	102941600	5260	5260	5260	5260	0
532	20241213	115300	102941600	5260	5260	5260	5260	0
533	20241213	115200	102941600	5260	5260	5260	5260	0
534	20241213	115100	102941600	5260	5260	5260	5260	99
535	20241213	115000	102420860	5260	5260	5260	5260	0
536	20241213	114900	102420860	5260	5260	5260	5260	0
537	20241213	114800	102420860	5260	5260	5260	5260	38
538	20241213	114700	102220980	5260	5260	5260	5260	0
539	20241213	114600	102220980	5260	5260	5260	5260	0
540	20241213	114500	102220980	5260	5260	5260	5260	0
541	20241213	114400	102220980	5260	5260	5260	5260	190
542	20241213	114300	101221580	5260	5260	5260	5260	0
543	20241213	114200	101221580	5260	5260	5260	5260	0
544	20241213	114100	101221580	5260	5230	5260	5230	15
545	20241213	114000	101143100	5230	5230	5230	5230	0
546	20241213	113900	101143100	5230	5230	5230	5230	1
547	20241213	113800	101137870	5250	5250	5250	5250	6
548	20241213	113700	101106370	5250	5230	5250	5230	2
549	20241213	113600	101095890	5230	5230	5230	5230	0
550	20241213	113500	101095890	5230	5230	5230	5230	56
551	20241213	113400	100803010	5230	5230	5230	5230	0
552	20241213	113300	100803010	5230	5230	5230	5230	0
553	20241213	113200	100803010	5230	5230	5230	5230	0
554	20241213	113100	100803010	5230	5230	5230	5230	0
555	20241213	113000	100803010	5230	5230	5230	5230	0
556	20241213	112900	100803010	5230	5230	5230	5230	0
557	20241213	112800	100803010	5230	5230	5230	5230	0
558	20241213	112700	100803010	5230	5230	5230	5230	0
559	20241213	112600	100803010	5230	5230	5230	5230	0
560	20241213	112500	100803010	5230	5230	5230	5230	0
561	20241213	112400	100803010	5230	5230	5230	5230	5
562	20241213	112300	100776860	5230	5230	5230	5230	0
563	20241213	112200	100776860	5230	5230	5230	5230	200
564	20241213	112100	99730860	5230	5230	5230	5230	0
565	20241213	112000	99730860	5230	5230	5230	5230	0
566	20241213	111900	99730860	5230	5230	5230	5230	0
567	20241213	111800	99730860	5230	5230	5230	5230	0
568	20241213	111700	99730860	5230	5230	5230	5230	0
569	20241213	111600	99730860	5230	5230	5230	5230	1
570	20241213	111500	99725630	5210	5210	5210	5210	0
571	20241213	111400	99725630	5210	5210	5210	5210	0
572	20241213	111300	99725630	5210	5210	5210	5210	1
573	20241213	111200	99720420	5200	5200	5200	5200	0
574	20241213	111100	99720420	5200	5200	5200	5200	50
575	20241213	111000	99460420	5200	5200	5200	5200	3
576	20241213	110900	99444820	5230	5230	5230	5230	0
577	20241213	110800	99444820	5230	5230	5230	5230	0
578	20241213	110700	99444820	5230	5230	5230	5210	2224
579	20241213	110600	87846160	5250	5250	5250	5250	0
580	20241213	110500	87846160	5250	5250	5250	5250	0
581	20241213	110400	87846160	5250	5250	5250	5250	0
582	20241213	110300	87846160	5250	5220	5250	5220	34
583	20241213	110200	87667720	5250	5250	5250	5250	1
584	20241213	110100	87662470	5220	5220	5220	5220	50
585	20241213	110000	87401470	5250	5250	5250	5250	0
586	20241213	105900	87401470	5250	5250	5250	5250	0
587	20241213	105800	87401470	5250	5250	5250	5250	0
588	20241213	105700	87401470	5250	5250	5250	5250	0
589	20241213	105600	87401470	5250	5250	5250	5250	0
590	20241213	105500	87401470	5250	5250	5250	5250	0
591	20241213	105400	87401470	5250	5250	5250	5250	0
592	20241213	105300	87401470	5250	5250	5250	5250	0
593	20241213	105200	87401470	5250	5250	5250	5250	0
594	20241213	105100	87401470	5250	5250	5250	5250	50
595	20241213	105000	87138970	5250	5250	5250	5250	0
596	20241213	104900	87138970	5250	5250	5250	5250	0
597	20241213	104800	87138970	5250	5250	5250	5250	0
598	20241213	104700	87138970	5250	5250	5250	5250	0
599	20241213	104600	87138970	5250	5250	5250	5250	0
600	20241213	104500	87138970	5250	5250	5250	5250	0
601	20241213	104400	87138970	5250	5250	5250	5250	0
602	20241213	104300	87138970	5250	5250	5250	5250	0
603	20241213	104200	87138970	5250	5250	5250	5250	0
604	20241213	104100	87138970	5250	5250	5250	5250	0
605	20241213	104000	87138970	5250	5250	5250	5250	0
606	20241213	103900	87138970	5250	5250	5250	5250	0
607	20241213	103800	87138970	5250	5250	5250	5250	0
608	20241213	103700	87138970	5250	5250	5250	5250	0
609	20241213	103600	87138970	5250	5250	5250	5250	1
610	20241213	103500	87133720	5200	5240	5240	5200	116
611	20241213	103400	86529270	5240	5240	5240	5240	0
612	20241213	103300	86529270	5240	5240	5240	5240	0
613	20241213	103200	86529270	5240	5240	5240	5240	3
614	20241213	103100	86513550	5240	5240	5240	5240	0
615	20241213	103000	86513550	5240	5240	5240	5240	1
616	20241213	102900	86508310	5250	5250	5250	5250	1
617	20241213	102800	86503060	5210	5230	5230	5210	103
618	20241213	102700	85966350	5250	5250	5250	5250	1
619	20241213	102600	85961100	5230	5240	5240	5210	3540
620	20241213	102500	67483700	5280	5280	5280	5280	0
621	20241213	102400	67483700	5280	5280	5280	5280	1
622	20241213	102300	67478420	5260	5260	5260	5260	33
623	20241213	102200	67304840	5280	5280	5280	5280	0
624	20241213	102100	67304840	5280	5280	5280	5280	0
625	20241213	102000	67304840	5280	5280	5280	5280	0
626	20241213	101900	67304840	5280	5280	5280	5280	0
627	20241213	101800	67304840	5280	5280	5280	5280	4
628	20241213	101700	67283720	5280	5270	5280	5270	101
629	20241213	101600	66750450	5220	5240	5240	5190	2416
630	20241213	101500	54171600	5280	5340	5340	5280	1038
631	20241213	101400	48678160	5300	5300	5300	5300	0
632	20241213	101300	48678160	5300	5300	5300	5300	0
633	20241213	101200	48678160	5300	5320	5320	5300	371
634	20241213	101100	46705040	5340	5340	5340	5340	1
635	20241213	101000	46699700	5320	5320	5320	5320	10
636	20241213	100900	46646500	5310	5310	5310	5310	4
637	20241213	100800	46625260	5350	5350	5350	5350	0
638	20241213	100700	46625260	5350	5350	5350	5350	0
639	20241213	100600	46625260	5350	5350	5350	5350	0
640	20241213	100500	46625260	5350	5350	5350	5350	0
641	20241213	100400	46625260	5350	5350	5350	5350	0
642	20241213	100300	46625260	5350	5350	5350	5350	0
643	20241213	100200	46625260	5350	5350	5350	5350	0
644	20241213	100100	46625260	5350	5350	5350	5350	0
645	20241213	100000	46625260	5350	5350	5350	5350	0
646	20241213	095900	46625260	5350	5350	5350	5350	0
647	20241213	095800	46625260	5350	5350	5350	5350	0
648	20241213	095700	46625260	5350	5350	5350	5350	0
649	20241213	095600	46625260	5350	5350	5350	5350	0
650	20241213	095500	46625260	5350	5350	5350	5350	0
651	20241213	095400	46625260	5350	5350	5350	5350	0
652	20241213	095300	46625260	5350	5350	5350	5350	0
653	20241213	095200	46625260	5350	5310	5350	5310	27
654	20241213	095100	46481850	5310	5310	5310	5310	9
655	20241213	095000	46434060	5350	5350	5350	5350	0
656	20241213	094900	46434060	5350	5350	5350	5350	0
657	20241213	094800	46434060	5350	5350	5350	5350	1
658	20241213	094700	46428710	5310	5310	5310	5310	0
659	20241213	094600	46428710	5310	5310	5310	5310	5
660	20241213	094500	46402160	5350	5350	5350	5350	0
661	20241213	094400	46402160	5350	5350	5350	5350	0
662	20241213	094300	46402160	5350	5280	5350	5280	101
663	20241213	094200	45864830	5320	5310	5320	5310	349
664	20241213	094100	44011630	5320	5300	5320	5300	44
665	20241213	094000	43778410	5250	5300	5300	5250	201
666	20241213	093900	42722810	5310	5340	5340	5310	102
667	20241213	093800	42178660	5160	5340	5340	5160	2091
668	20241213	093700	31144230	5360	5360	5360	5360	0
669	20241213	093600	31144230	5360	5360	5360	5360	0
670	20241213	093500	31144230	5360	5360	5360	5360	0
671	20241213	093400	31144230	5360	5360	5360	5360	0
672	20241213	093300	31144230	5360	5360	5360	5360	1
673	20241213	093200	31138870	5330	5360	5360	5330	6
674	20241213	093100	31106860	5340	5340	5340	5340	617
675	20241213	093000	27812080	5340	5340	5340	5340	3
676	20241213	092900	27796060	5330	5370	5370	5330	59
677	20241213	092800	27480270	5380	5380	5380	5380	10
678	20241213	092700	27426470	5400	5380	5400	5380	100
679	20241213	092600	26887310	5400	5400	5400	5400	0
680	20241213	092500	26887310	5400	5400	5400	5400	0
681	20241213	092400	26887310	5400	5400	5400	5400	0
682	20241213	092300	26887310	5400	5400	5400	5400	0
683	20241213	092200	26887310	5400	5400	5400	5400	0
684	20241213	092100	26887310	5400	5400	5400	5400	0
685	20241213	092000	26887310	5400	5400	5400	5400	0
686	20241213	091900	26887310	5400	5400	5400	5400	0
687	20241213	091800	26887310	5400	5400	5400	5400	4
688	20241213	091700	26865710	5410	5410	5410	5410	0
689	20241213	091600	26865710	5410	5410	5410	5410	0
690	20241213	091500	26865710	5410	5340	5410	5340	51
691	20241213	091400	26593300	5350	5410	5410	5320	1678
692	20241213	091300	17594890	5410	5410	5410	5410	0
693	20241213	091200	17594890	5410	5410	5410	5380	236
694	20241213	091100	16320690	5410	5410	5410	5410	5
695	20241213	091000	16293640	5450	5440	5450	5440	2
696	20241213	090900	16282750	5460	5460	5460	5460	6
697	20241213	090800	16249990	5460	5460	5460	5460	0
698	20241213	090700	16249990	5460	5480	5480	5460	6
699	20241213	090600	16217210	5460	5460	5460	5460	0
700	20241213	090500	16217210	5460	5470	5470	5460	20
701	20241213	090400	16107920	5490	5490	5490	5490	0
702	20241213	090300	16107920	5490	5470	5490	5470	2
703	20241213	090200	16096960	5500	5500	5500	5500	6
704	20241213	090100	16063960	5500	5480	5500	5480	2746
705	20241213	090000	1013800	5480	5480	5480	5480	185