KissMeData/016610/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190300	200412930	5280	5280	5280	5280	1456
3	20241211	190200	200412930	5280	5280	5280	5280	0
4	20241211	190100	200412930	5280	5280	5280	5280	0
5	20241211	190000	200412930	5280	5280	5280	5280	0
6	20241211	185900	200412930	5280	5280	5280	5280	0
7	20241211	185800	200412930	5280	5280	5280	5280	0
8	20241211	185700	200412930	5280	5280	5280	5280	0
9	20241211	185600	200412930	5280	5280	5280	5280	0
10	20241211	185500	200412930	5280	5280	5280	5280	0
11	20241211	185400	200412930	5280	5280	5280	5280	0
12	20241211	185300	200412930	5280	5280	5280	5280	0
13	20241211	185200	200412930	5280	5280	5280	5280	0
14	20241211	185100	200412930	5280	5280	5280	5280	0
15	20241211	185000	200412930	5280	5280	5280	5280	0
16	20241211	184900	200412930	5280	5280	5280	5280	0
17	20241211	184800	200412930	5280	5280	5280	5280	0
18	20241211	184700	200412930	5280	5280	5280	5280	0
19	20241211	184600	200412930	5280	5280	5280	5280	0
20	20241211	184500	200412930	5280	5280	5280	5280	0
21	20241211	184400	200412930	5280	5280	5280	5280	0
22	20241211	184300	200412930	5280	5280	5280	5280	0
23	20241211	184200	200412930	5280	5280	5280	5280	0
24	20241211	184100	200412930	5280	5280	5280	5280	0
25	20241211	184000	200412930	5280	5280	5280	5280	0
26	20241211	183900	200412930	5280	5280	5280	5280	0
27	20241211	183800	200412930	5280	5280	5280	5280	0
28	20241211	183700	200412930	5280	5280	5280	5280	0
29	20241211	183600	200412930	5280	5280	5280	5280	0
30	20241211	183500	200412930	5280	5280	5280	5280	0
31	20241211	183400	200412930	5280	5280	5280	5280	0
32	20241211	183300	200412930	5280	5280	5280	5280	1456
33	20241211	183200	200412930	5280	5280	5280	5280	0
34	20241211	183100	200412930	5280	5280	5280	5280	0
35	20241211	183000	200412930	5280	5280	5280	5280	0
36	20241211	182900	200412930	5280	5280	5280	5280	0
37	20241211	182800	200412930	5280	5280	5280	5280	0
38	20241211	182700	200412930	5280	5280	5280	5280	0
39	20241211	182600	200412930	5280	5280	5280	5280	0
40	20241211	182500	200412930	5280	5280	5280	5280	0
41	20241211	182400	200412930	5280	5280	5280	5280	0
42	20241211	182300	200412930	5280	5280	5280	5280	0
43	20241211	182200	200412930	5280	5280	5280	5280	0
44	20241211	182100	200412930	5280	5280	5280	5280	0
45	20241211	182000	200412930	5280	5280	5280	5280	0
46	20241211	181900	200412930	5280	5280	5280	5280	0
47	20241211	181800	200412930	5280	5280	5280	5280	0
48	20241211	181700	200412930	5280	5280	5280	5280	0
49	20241211	181600	200412930	5280	5280	5280	5280	0
50	20241211	181500	200412930	5280	5280	5280	5280	0
51	20241211	181400	200412930	5280	5280	5280	5280	0
52	20241211	181300	200412930	5280	5280	5280	5280	0
53	20241211	181200	200412930	5280	5280	5280	5280	0
54	20241211	181100	200412930	5280	5280	5280	5280	0
55	20241211	181000	200412930	5280	5280	5280	5280	0
56	20241211	180900	200412930	5280	5280	5280	5280	0
57	20241211	180800	200412930	5280	5280	5280	5280	0
58	20241211	180700	200412930	5280	5280	5280	5280	0
59	20241211	180600	200412930	5280	5280	5280	5280	0
60	20241211	180500	200412930	5280	5280	5280	5280	0
61	20241211	180400	200412930	5280	5280	5280	5280	0
62	20241211	180300	200412930	5280	5280	5280	5280	1456
63	20241211	180200	200412930	5280	5280	5280	5280	0
64	20241211	180100	200412930	5280	5280	5280	5280	0
65	20241211	180000	200412930	5280	5280	5280	5280	0
66	20241211	175900	200412930	5280	5280	5280	5280	0
67	20241211	175800	200412930	5280	5280	5280	5280	0
68	20241211	175700	200412930	5280	5280	5280	5280	0
69	20241211	175600	200412930	5280	5280	5280	5280	0
70	20241211	175500	200412930	5280	5280	5280	5280	0
71	20241211	175400	200412930	5280	5280	5280	5280	0
72	20241211	175300	200412930	5280	5280	5280	5280	0
73	20241211	175200	200412930	5280	5280	5280	5280	0
74	20241211	175100	200412930	5280	5280	5280	5280	0
75	20241211	175000	200412930	5280	5280	5280	5280	0
76	20241211	174900	200412930	5280	5280	5280	5280	0
77	20241211	174800	200412930	5280	5280	5280	5280	0
78	20241211	174700	200412930	5280	5280	5280	5280	0
79	20241211	174600	200412930	5280	5280	5280	5280	0
80	20241211	174500	200412930	5280	5280	5280	5280	0
81	20241211	174400	200412930	5280	5280	5280	5280	0
82	20241211	174300	200412930	5280	5280	5280	5280	0
83	20241211	174200	200412930	5280	5280	5280	5280	0
84	20241211	174100	200412930	5280	5280	5280	5280	0
85	20241211	174000	200412930	5280	5280	5280	5280	0
86	20241211	173900	200412930	5280	5280	5280	5280	0
87	20241211	173800	200412930	5280	5280	5280	5280	0
88	20241211	173700	200412930	5280	5280	5280	5280	0
89	20241211	173600	200412930	5280	5280	5280	5280	0
90	20241211	173500	200412930	5280	5280	5280	5280	0
91	20241211	173400	200412930	5280	5280	5280	5280	0
92	20241211	173300	200412930	5280	5280	5280	5280	1456
93	20241211	173200	200412930	5280	5280	5280	5280	0
94	20241211	173100	200412930	5280	5280	5280	5280	0
95	20241211	173000	200412930	5280	5280	5280	5280	0
96	20241211	172900	200412930	5280	5280	5280	5280	0
97	20241211	172800	200412930	5280	5280	5280	5280	0
98	20241211	172700	200412930	5280	5280	5280	5280	0
99	20241211	172600	200412930	5280	5280	5280	5280	0
100	20241211	172500	200412930	5280	5280	5280	5280	0
101	20241211	172400	200412930	5280	5280	5280	5280	0
102	20241211	172300	200412930	5280	5280	5280	5280	0
103	20241211	172200	200412930	5280	5280	5280	5280	0
104	20241211	172100	200412930	5280	5280	5280	5280	0
105	20241211	172000	200412930	5280	5280	5280	5280	0
106	20241211	171900	200412930	5280	5280	5280	5280	0
107	20241211	171800	200412930	5280	5280	5280	5280	0
108	20241211	171700	200412930	5280	5280	5280	5280	0
109	20241211	171600	200412930	5280	5280	5280	5280	0
110	20241211	171500	200412930	5280	5280	5280	5280	0
111	20241211	171400	200412930	5280	5280	5280	5280	0
112	20241211	171300	200412930	5280	5280	5280	5280	0
113	20241211	171200	200412930	5280	5280	5280	5280	0
114	20241211	171100	200412930	5280	5280	5280	5280	0
115	20241211	171000	200412930	5280	5280	5280	5280	0
116	20241211	170900	200412930	5280	5280	5280	5280	0
117	20241211	170800	200412930	5280	5280	5280	5280	0
118	20241211	170700	200412930	5280	5280	5280	5280	0
119	20241211	170600	200412930	5280	5280	5280	5280	0
120	20241211	170500	200412930	5280	5280	5280	5280	0
121	20241211	170400	200412930	5280	5280	5280	5280	0
122	20241211	170300	200412930	5280	5280	5280	5280	1456
123	20241211	170200	200412930	5280	5280	5280	5280	0
124	20241211	170100	200412930	5280	5280	5280	5280	0
125	20241211	170000	200412930	5280	5280	5280	5280	0
126	20241211	165900	200412930	5280	5280	5280	5280	0
127	20241211	165800	200412930	5280	5280	5280	5280	0
128	20241211	165700	200412930	5280	5280	5280	5280	0
129	20241211	165600	200412930	5280	5280	5280	5280	0
130	20241211	165500	200412930	5280	5280	5280	5280	0
131	20241211	165400	200412930	5280	5280	5280	5280	0
132	20241211	165300	200412930	5280	5280	5280	5280	0
133	20241211	165200	200412930	5280	5280	5280	5280	0
134	20241211	165100	200412930	5280	5280	5280	5280	0
135	20241211	165000	200412930	5280	5280	5280	5280	0
136	20241211	164900	200412930	5280	5280	5280	5280	0
137	20241211	164800	200412930	5280	5280	5280	5280	0
138	20241211	164700	200412930	5280	5280	5280	5280	0
139	20241211	164600	200412930	5280	5280	5280	5280	0
140	20241211	164500	200412930	5280	5280	5280	5280	0
141	20241211	164400	200412930	5280	5280	5280	5280	0
142	20241211	164300	200412930	5280	5280	5280	5280	0
143	20241211	164200	200412930	5280	5280	5280	5280	0
144	20241211	164100	200412930	5280	5280	5280	5280	0
145	20241211	164000	200412930	5280	5280	5280	5280	0
146	20241211	163900	200412930	5280	5280	5280	5280	0
147	20241211	163800	200412930	5280	5280	5280	5280	0
148	20241211	163700	200412930	5280	5280	5280	5280	0
149	20241211	163600	200412930	5280	5280	5280	5280	0
150	20241211	163500	200412930	5280	5280	5280	5280	0
151	20241211	163400	200412930	5280	5280	5280	5280	0
152	20241211	163300	200412930	5280	5280	5280	5280	1456
153	20241211	163200	200412930	5280	5280	5280	5280	0
154	20241211	163100	200412930	5280	5280	5280	5280	0
155	20241211	163000	200412930	5280	5280	5280	5280	0
156	20241211	162900	200412930	5280	5280	5280	5280	0
157	20241211	162800	200412930	5280	5280	5280	5280	0
158	20241211	162700	200412930	5280	5280	5280	5280	0
159	20241211	162600	200412930	5280	5280	5280	5280	0
160	20241211	162500	200412930	5280	5280	5280	5280	0
161	20241211	162400	200412930	5280	5280	5280	5280	0
162	20241211	162300	200412930	5280	5280	5280	5280	0
163	20241211	162200	200412930	5280	5280	5280	5280	0
164	20241211	162100	200412930	5280	5280	5280	5280	0
165	20241211	162000	200412930	5280	5280	5280	5280	0
166	20241211	161900	200412930	5280	5280	5280	5280	0
167	20241211	161800	200412930	5280	5280	5280	5280	0
168	20241211	161700	200412930	5280	5280	5280	5280	0
169	20241211	161600	200412930	5280	5280	5280	5280	0
170	20241211	161500	200412930	5280	5280	5280	5280	0
171	20241211	161400	200412930	5280	5280	5280	5280	0
172	20241211	161300	200412930	5280	5280	5280	5280	0
173	20241211	161200	200412930	5280	5280	5280	5280	0
174	20241211	161100	200412930	5280	5280	5280	5280	0
175	20241211	161000	200412930	5280	5280	5280	5280	0
176	20241211	160900	200412930	5280	5280	5280	5280	0
177	20241211	160800	200412930	5280	5280	5280	5280	0
178	20241211	160700	200412930	5280	5280	5280	5280	0
179	20241211	160600	200412930	5280	5280	5280	5280	0
180	20241211	160500	200412930	5280	5280	5280	5280	0
181	20241211	160400	200412930	5280	5280	5280	5280	0
182	20241211	160300	200412930	5280	5280	5280	5280	1456
183	20241211	160200	200412930	5280	5280	5280	5280	0
184	20241211	160100	200412930	5280	5280	5280	5280	0
185	20241211	160000	200412930	5280	5280	5280	5280	0
186	20241211	155900	200412930	5280	5280	5280	5280	0
187	20241211	155800	200412930	5280	5280	5280	5280	0
188	20241211	155700	200412930	5280	5280	5280	5280	0
189	20241211	155600	200412930	5280	5280	5280	5280	0
190	20241211	155500	200412930	5280	5280	5280	5280	0
191	20241211	155400	200412930	5280	5280	5280	5280	0
192	20241211	155300	200412930	5280	5280	5280	5280	0
193	20241211	155200	200412930	5280	5280	5280	5280	0
194	20241211	155100	200412930	5280	5280	5280	5280	0
195	20241211	155000	200412930	5280	5280	5280	5280	0
196	20241211	154900	200412930	5280	5280	5280	5280	0
197	20241211	154800	200412930	5280	5280	5280	5280	0
198	20241211	154700	200412930	5280	5280	5280	5280	0
199	20241211	154600	200412930	5280	5280	5280	5280	0
200	20241211	154500	200412930	5280	5280	5280	5280	0
201	20241211	154400	200412930	5280	5280	5280	5280	0
202	20241211	154300	200412930	5280	5280	5280	5280	0
203	20241211	154200	200412930	5280	5280	5280	5280	0
204	20241211	154100	200412930	5280	5280	5280	5280	0
205	20241211	154000	200412930	5280	5280	5280	5280	0
206	20241211	153900	200412930	5280	5280	5280	5280	0
207	20241211	153800	200412930	5280	5280	5280	5280	0
208	20241211	153700	200412930	5280	5280	5280	5280	0
209	20241211	153600	200412930	5280	5280	5280	5280	0
210	20241211	153500	200412930	5280	5280	5280	5280	0
211	20241211	153400	200412930	5280	5280	5280	5280	0
212	20241211	153300	200412930	5280	5280	5280	5280	1456
213	20241211	153200	200412930	5280	5280	5280	5280	0
214	20241211	153100	200412930	5280	5280	5280	5280	0
215	20241211	153000	200412930	5280	5280	5280	5280	1456
216	20241211	152900	192725250	5280	5280	5280	5280	0
217	20241211	152800	192725250	5280	5280	5280	5280	0
218	20241211	152700	192725250	5280	5280	5280	5280	0
219	20241211	152600	192725250	5280	5280	5280	5280	0
220	20241211	152500	192725250	5280	5280	5280	5280	0
221	20241211	152400	192725250	5280	5280	5280	5280	0
222	20241211	152300	192725250	5280	5280	5280	5280	0
223	20241211	152200	192725250	5280	5280	5280	5280	0
224	20241211	152100	192725250	5280	5280	5280	5280	0
225	20241211	152000	192725250	5280	5280	5280	5280	0
226	20241211	151900	192725250	5280	5280	5280	5280	3
227	20241211	151800	192709410	5280	5290	5290	5240	2023
228	20241211	151700	182073460	5290	5270	5290	5270	1222
229	20241211	151600	175633140	5270	5280	5280	5270	560
230	20241211	151500	172681030	5280	5280	5280	5280	35
231	20241211	151400	172496230	5280	5280	5280	5280	40
232	20241211	151300	172285030	5280	5280	5280	5270	686
233	20241211	151200	168669500	5280	5280	5280	5280	35
234	20241211	151100	168484700	5280	5280	5280	5270	1539
235	20241211	151000	160373750	5280	5280	5280	5280	50
236	20241211	150900	160109750	5280	5280	5280	5270	237
237	20241211	150800	158859490	5280	5280	5280	5280	50
238	20241211	150700	158595490	5280	5280	5280	5280	588
239	20241211	150600	155490850	5280	5280	5280	5270	627
240	20241211	150500	152184830	5280	5280	5280	5280	51
241	20241211	150400	151915550	5280	5290	5290	5280	65
242	20241211	150300	151571870	5280	5280	5280	5280	244
243	20241211	150200	150283550	5280	5290	5290	5280	135
244	20241211	150100	149570330	5290	5290	5290	5290	42
245	20241211	150000	149348150	5290	5290	5290	5290	331
246	20241211	145900	147597160	5290	5290	5290	5290	84
247	20241211	145800	147152800	5290	5290	5290	5290	44
248	20241211	145700	146920040	5290	5290	5290	5290	50
249	20241211	145600	146655540	5290	5290	5290	5290	63
250	20241211	145500	146322270	5290	5290	5290	5290	81
251	20241211	145400	145893780	5290	5280	5290	5280	505
252	20241211	145300	143227070	5280	5290	5290	5280	264
253	20241211	145200	141832900	5280	5290	5290	5280	404
254	20241211	145100	139699140	5280	5290	5290	5280	268
255	20241211	145000	138283420	5290	5290	5290	5290	57
256	20241211	144900	137981890	5290	5290	5290	5290	51
257	20241211	144800	137712100	5290	5290	5290	5290	85
258	20241211	144700	137262450	5290	5280	5290	5280	549
259	20241211	144600	134363580	5290	5290	5290	5290	4
260	20241211	144500	134342420	5290	5290	5290	5290	14
261	20241211	144400	134268360	5290	5290	5290	5290	41
262	20241211	144300	134051470	5290	5290	5290	5290	9
263	20241211	144200	134003860	5290	5290	5290	5290	0
264	20241211	144100	134003860	5290	5290	5290	5290	10
265	20241211	144000	133950960	5290	5290	5290	5290	52
266	20241211	143900	133675880	5290	5290	5290	5290	1
267	20241211	143800	133670590	5280	5280	5280	5270	1068
268	20241211	143700	128032620	5280	5280	5280	5280	113
269	20241211	143600	127435980	5280	5280	5280	5270	220
270	20241211	143500	126275570	5280	5280	5280	5280	6
271	20241211	143400	126243890	5280	5280	5280	5280	14
272	20241211	143300	126169970	5280	5280	5280	5280	47
273	20241211	143200	125921810	5270	5280	5280	5270	8
274	20241211	143100	125879610	5280	5280	5280	5280	6
275	20241211	143000	125847930	5280	5280	5280	5280	9
276	20241211	142900	125800410	5280	5280	5280	5280	46
277	20241211	142800	125557530	5280	5280	5280	5280	6
278	20241211	142700	125525850	5290	5280	5290	5280	35
279	20241211	142600	125340970	5280	5280	5280	5280	1
280	20241211	142500	125335690	5270	5280	5280	5270	500
281	20241211	142400	122700100	5290	5290	5290	5290	10
282	20241211	142300	122647200	5290	5280	5290	5280	29
283	20241211	142200	122493990	5290	5290	5290	5290	76
284	20241211	142100	122091950	5290	5290	5290	5290	7
285	20241211	142000	122054920	5290	5290	5290	5290	4
286	20241211	141900	122033760	5290	5290	5290	5290	49
287	20241211	141800	121774550	5290	5290	5290	5290	209
288	20241211	141700	120668940	5300	5300	5300	5300	0
289	20241211	141600	120668940	5300	5300	5300	5290	214
290	20241211	141500	119534790	5300	5300	5300	5300	45
291	20241211	141400	119296290	5290	5290	5290	5290	6
292	20241211	141300	119264550	5300	5300	5300	5300	0
293	20241211	141200	119264550	5300	5300	5300	5300	12
294	20241211	141100	119200950	5280	5280	5280	5280	100
295	20241211	141000	118672950	5300	5300	5300	5300	0
296	20241211	140900	118672950	5300	5290	5300	5290	10
297	20241211	140800	118620010	5290	5290	5290	5290	51
298	20241211	140700	118350220	5290	5290	5290	5290	0
299	20241211	140600	118350220	5290	5290	5290	5290	9
300	20241211	140500	118302610	5290	5290	5290	5290	19
301	20241211	140400	118202100	5290	5290	5290	5290	45
302	20241211	140300	117964050	5270	5290	5290	5270	1010
303	20241211	140200	112640300	5290	5290	5290	5290	7
304	20241211	140100	112603270	5290	5290	5290	5290	12
305	20241211	140000	112539790	5290	5290	5290	5290	41
306	20241211	135900	112322900	5290	5290	5290	5290	5
307	20241211	135800	112296450	5290	5290	5290	5290	13
308	20241211	135700	112227680	5280	5280	5280	5280	18
309	20241211	135600	112132640	5280	5280	5280	5280	272
310	20241211	135500	110696480	5280	5290	5290	5280	17
311	20241211	135400	110606680	5290	5280	5290	5280	28
312	20241211	135300	110458680	5290	5290	5290	5290	92
313	20241211	135200	109972000	5290	5270	5290	5270	628
314	20241211	135100	106662350	5280	5280	5280	5280	299
315	20241211	135000	105083630	5290	5290	5290	5290	1013
316	20241211	134900	99724860	5290	5290	5290	5290	47
317	20241211	134800	99476230	5280	5280	5280	5280	1
318	20241211	134700	99470950	5290	5290	5290	5290	18
319	20241211	134600	99375730	5290	5290	5290	5290	41
320	20241211	134500	99158840	5290	5290	5290	5290	5
321	20241211	134400	99132390	5290	5290	5290	5290	4
322	20241211	134300	99111230	5290	5290	5290	5290	10
323	20241211	134200	99058330	5290	5290	5290	5290	49
324	20241211	134100	98799120	5290	5290	5290	5290	4
325	20241211	134000	98777960	5290	5290	5290	5290	5
326	20241211	133900	98751510	5290	5290	5290	5290	98
327	20241211	133800	98233090	5290	5290	5290	5290	4
328	20241211	133700	98211930	5290	5290	5290	5290	5
329	20241211	133600	98185480	5290	5290	5290	5290	14
330	20241211	133500	98111420	5290	5290	5290	5290	47
331	20241211	133400	97862790	5290	5290	5290	5290	0
332	20241211	133300	97862790	5290	5290	5290	5290	4
333	20241211	133200	97841630	5290	5290	5290	5290	9
334	20241211	133100	97794020	5290	5290	5290	5290	43
335	20241211	133000	97566550	5290	5290	5290	5290	4
336	20241211	132900	97545390	5290	5290	5290	5290	0
337	20241211	132800	97545390	5290	5290	5290	5280	65
338	20241211	132700	97201680	5290	5290	5290	5290	4
339	20241211	132600	97180520	5280	5280	5280	5280	0
340	20241211	132500	97180520	5280	5280	5280	5280	14
341	20241211	132400	97106600	5280	5280	5280	5280	45
342	20241211	132300	96869000	5280	5280	5280	5280	57
343	20241211	132200	96568040	5290	5290	5290	5290	4
344	20241211	132100	96546880	5290	5290	5290	5290	9
345	20241211	132000	96499270	5290	5290	5290	5290	41
346	20241211	131900	96282380	5300	5290	5300	5280	1776
347	20241211	131800	86903550	5300	5300	5300	5300	5
348	20241211	131700	86877050	5300	5300	5300	5300	120
349	20241211	131600	86241050	5300	5300	5300	5300	10
350	20241211	131500	86188050	5300	5300	5300	5300	0
351	20241211	131400	86188050	5300	5300	5300	5300	8
352	20241211	131300	86145650	5300	5300	5300	5300	10
353	20241211	131200	86092650	5290	5290	5290	5290	0
354	20241211	131100	86092650	5290	5300	5300	5290	79
355	20241211	131000	85674640	5300	5290	5300	5290	24
356	20241211	130900	85547640	5290	5290	5290	5290	149
357	20241211	130800	84759430	5290	5290	5290	5290	10
358	20241211	130700	84706530	5290	5290	5290	5280	47
359	20241211	130600	84457920	5290	5290	5290	5290	46
360	20241211	130500	84214580	5300	5300	5300	5300	4
361	20241211	130400	84193380	5290	5290	5290	5290	6
362	20241211	130300	84161640	5300	5300	5300	5300	9
363	20241211	130200	84113940	5300	5290	5300	5290	47
364	20241211	130100	83864860	5290	5290	5290	5290	6
365	20241211	130000	83833120	5300	5300	5300	5300	0
366	20241211	125900	83833120	5300	5290	5300	5290	59
367	20241211	125800	83520880	5290	5300	5300	5290	20
368	20241211	125700	83414980	5300	5300	5300	5300	0
369	20241211	125600	83414980	5300	5290	5300	5290	19
370	20241211	125500	83314430	5290	5290	5290	5290	542
371	20241211	125400	80447250	5290	5300	5300	5290	12
372	20241211	125300	80383730	5290	5290	5290	5290	1
373	20241211	125200	80378440	5290	5300	5300	5280	332
374	20241211	125100	78624410	5290	5290	5290	5290	8
375	20241211	125000	78582090	5290	5290	5290	5290	1
376	20241211	124900	78576800	5290	5290	5290	5290	34
377	20241211	124800	78396940	5290	5290	5290	5290	54
378	20241211	124700	78111280	5290	5290	5290	5290	122
379	20241211	124600	77465900	5290	5290	5290	5290	76
380	20241211	124500	77063860	5290	5290	5290	5290	13
381	20241211	124400	76995090	5290	5290	5290	5290	48
382	20241211	124300	76741170	5290	5290	5290	5290	0
383	20241211	124200	76741170	5290	5280	5290	5280	28
384	20241211	124100	76593240	5290	5290	5290	5290	11
385	20241211	124000	76535050	5290	5290	5290	5290	46
386	20241211	123900	76291710	5290	5290	5290	5290	6
387	20241211	123800	76259970	5290	5290	5290	5290	11
388	20241211	123700	76201780	5290	5290	5290	5290	52
389	20241211	123600	75926700	5290	5290	5290	5290	1
390	20241211	123500	75921410	5290	5290	5290	5290	8
391	20241211	123400	75879090	5290	5290	5290	5290	13
392	20241211	123300	75810320	5290	5290	5290	5290	42
393	20241211	123200	75588140	5290	5290	5290	5290	142
394	20241211	123100	74836960	5280	5270	5280	5270	39
395	20241211	123000	74631390	5260	5290	5290	5260	1084
396	20241211	122900	68922320	5290	5290	5290	5290	2
397	20241211	122800	68911740	5290	5290	5290	5290	4
398	20241211	122700	68890580	5290	5300	5300	5290	22
399	20241211	122600	68774100	5300	5300	5300	5300	63
400	20241211	122500	68440200	5300	5300	5300	5290	3
401	20241211	122400	68424310	5300	5300	5300	5300	0
402	20241211	122300	68424310	5300	5300	5300	5300	21
403	20241211	122200	68313010	5300	5300	5300	5300	41
404	20241211	122100	68095710	5300	5300	5300	5300	1
405	20241211	122000	68090410	5290	5300	5300	5290	16
406	20241211	121900	68005660	5290	5290	5290	5290	47
407	20241211	121800	67757030	5300	5300	5300	5300	6
408	20241211	121700	67725230	5300	5300	5300	5300	4
409	20241211	121600	67704030	5290	5290	5290	5290	9
410	20241211	121500	67656420	5290	5280	5290	5280	36
411	20241211	121400	67466270	5280	5280	5280	5280	5
412	20241211	121300	67439870	5280	5280	5280	5280	154
413	20241211	121200	66626750	5290	5290	5300	5290	56
414	20241211	121100	66330470	5290	5290	5290	5290	1
415	20241211	121000	66325180	5290	5290	5290	5290	7
416	20241211	120900	66288150	5290	5300	5300	5290	5
417	20241211	120800	66261660	5300	5300	5300	5280	522
418	20241211	120700	63500140	5290	5300	5300	5290	66
419	20241211	120600	63150990	5300	5300	5300	5300	24
420	20241211	120500	63023790	5300	5290	5300	5290	48
421	20241211	120400	62769760	5290	5300	5300	5290	45
422	20241211	120300	62531290	5300	5300	5300	5300	11
423	20241211	120200	62472990	5300	5300	5300	5300	1
424	20241211	120100	62467690	5300	5300	5300	5300	16
425	20241211	120000	62382890	5300	5290	5300	5290	142
426	20241211	115900	61631240	5300	5300	5300	5300	1
427	20241211	115800	61625940	5300	5300	5300	5300	19
428	20241211	115700	61525240	5300	5300	5300	5300	95
429	20241211	115600	61021740	5300	5300	5300	5300	7
430	20241211	115500	60984640	5300	5300	5300	5300	5
431	20241211	115400	60958140	5300	5300	5300	5300	16
432	20241211	115300	60873340	5300	5300	5300	5300	42
433	20241211	115200	60650740	5300	5300	5300	5300	5
434	20241211	115100	60624240	5300	5300	5300	5300	6
435	20241211	115000	60592440	5300	5300	5300	5300	51
436	20241211	114900	60322140	5300	5300	5300	5300	11
437	20241211	114800	60263840	5300	5300	5300	5300	1
438	20241211	114700	60258540	5300	5300	5300	5300	10
439	20241211	114600	60205540	5300	5290	5300	5290	310
440	20241211	114500	58565590	5300	5300	5300	5300	2
441	20241211	114400	58554990	5300	5310	5310	5300	11
442	20241211	114300	58496650	5300	5310	5310	5300	137
443	20241211	114200	57770440	5310	5310	5310	5310	42
444	20241211	114100	57547420	5310	5310	5310	5310	11
445	20241211	114000	57489010	5310	5320	5320	5310	21
446	20241211	113900	57377490	5310	5310	5310	5310	56
447	20241211	113800	57080130	5310	5310	5310	5310	4
448	20241211	113700	57058890	5310	5310	5310	5310	8
449	20241211	113600	57016410	5300	5310	5310	5300	110
450	20241211	113500	56433310	5320	5310	5320	5310	58
451	20241211	113400	56125170	5310	5320	5320	5310	8
452	20241211	113300	56082680	5320	5320	5320	5320	1
453	20241211	113200	56077360	5320	5320	5320	5320	19
454	20241211	113100	55976280	5300	5300	5300	5300	0
455	20241211	113000	55976280	5300	5320	5320	5300	206
456	20241211	112900	54884320	5320	5320	5320	5320	7
457	20241211	112800	54847080	5320	5320	5320	5320	51
458	20241211	112700	54575760	5320	5320	5320	5320	5
459	20241211	112600	54549160	5310	5310	5310	5310	1
460	20241211	112500	54543850	5310	5310	5310	5310	16
461	20241211	112400	54458890	5310	5310	5310	5310	57
462	20241211	112300	54156220	5310	5310	5310	5310	1
463	20241211	112200	54150910	5310	5310	5310	5310	7
464	20241211	112100	54113740	5310	5310	5310	5310	55
465	20241211	112000	53821690	5310	5310	5310	5310	6
466	20241211	111900	53789830	5310	5310	5310	5310	1
467	20241211	111800	53784520	5310	5310	5310	5300	20
468	20241211	111700	53678370	5310	5310	5310	5310	48
469	20241211	111600	53423490	5310	5320	5320	5310	6
470	20241211	111500	53391580	5320	5320	5320	5320	7
471	20241211	111400	53354340	5320	5320	5320	5320	8
472	20241211	111300	53311780	5320	5310	5320	5310	45
473	20241211	111200	53072390	5310	5310	5310	5310	6
474	20241211	111100	53040530	5310	5320	5320	5310	211
475	20241211	111000	51920110	5320	5320	5320	5320	110
476	20241211	110900	51334910	5320	5320	5320	5320	11
477	20241211	110800	51276390	5320	5320	5320	5320	14
478	20241211	110700	51201910	5320	5320	5320	5320	23
479	20241211	110600	51079550	5320	5320	5320	5320	69
480	20241211	110500	50712470	5320	5320	5320	5320	14
481	20241211	110400	50637990	5320	5320	5320	5320	14
482	20241211	110300	50563510	5320	5320	5320	5320	18
483	20241211	110200	50467750	5320	5320	5320	5320	46
484	20241211	110100	50223030	5320	5320	5320	5320	1
485	20241211	110000	50217710	5320	5320	5320	5320	6
486	20241211	105900	50185790	5320	5320	5320	5320	57
487	20241211	105800	49882550	5320	5320	5320	5320	6
488	20241211	105700	49850630	5320	5320	5320	5320	2
489	20241211	105600	49839990	5320	5320	5320	5320	19
490	20241211	105500	49738910	5320	5310	5320	5310	36
491	20241211	105400	49547740	5310	5310	5310	5310	300
492	20241211	105300	47954740	5310	5310	5310	5310	11
493	20241211	105200	47896330	5310	5310	5310	5310	49
494	20241211	105100	47636140	5310	5310	5310	5310	8
495	20241211	105000	47593660	5310	5310	5310	5310	4
496	20241211	104900	47572420	5310	5310	5310	5310	11
497	20241211	104800	47514010	5310	5310	5310	5310	52
498	20241211	104700	47237890	5310	5310	5310	5310	1
499	20241211	104600	47232580	5310	5310	5310	5300	480
500	20241211	104500	44686630	5300	5310	5310	5300	363
501	20241211	104400	42762590	5310	5300	5310	5300	350
502	20241211	104300	40907170	5300	5300	5300	5300	1
503	20241211	104200	40901870	5300	5290	5300	5290	116
504	20241211	104100	40288180	5300	5300	5300	5300	15
505	20241211	104000	40208680	5290	5300	5300	5290	2
506	20241211	103900	40198090	5300	5290	5300	5290	6
507	20241211	103800	40166300	5290	5290	5290	5290	11
508	20241211	103700	40108110	5290	5290	5290	5290	42
509	20241211	103600	39885930	5290	5290	5290	5290	12
510	20241211	103500	39822450	5290	5290	5290	5290	5
511	20241211	103400	39796000	5290	5290	5290	5290	61
512	20241211	103300	39473310	5290	5290	5290	5290	1
513	20241211	103200	39468020	5290	5290	5290	5290	20
514	20241211	103100	39362220	5290	5300	5300	5290	92
515	20241211	103000	38874730	5310	5310	5310	5310	11
516	20241211	102900	38816320	5300	5310	5310	5300	21
517	20241211	102800	38704940	5310	5320	5320	5310	5
518	20241211	102700	38678350	5300	5310	5310	5300	20
519	20241211	102600	38572190	5310	5310	5310	5310	42
520	20241211	102500	38349170	5320	5320	5320	5310	21
521	20241211	102400	38237610	5320	5320	5320	5320	7
522	20241211	102300	38200370	5320	5320	5320	5320	52
523	20241211	102200	37923730	5320	5320	5320	5320	10
524	20241211	102100	37870530	5320	5320	5320	5320	1
525	20241211	102000	37865210	5320	5320	5320	5320	5
526	20241211	101900	37838610	5320	5320	5320	5320	56
527	20241211	101800	37540690	5320	5320	5320	5320	1
528	20241211	101700	37535370	5320	5320	5320	5320	24
529	20241211	101600	37407690	5320	5320	5320	5320	10
530	20241211	101500	37354490	5320	5310	5320	5310	74
531	20241211	101400	36961140	5320	5320	5320	5320	4
532	20241211	101300	36939860	5300	5340	5340	5300	206
533	20241211	101200	35843780	5330	5310	5330	5310	749
534	20241211	101100	31861190	5310	5310	5310	5310	111
535	20241211	101000	31271780	5300	5310	5310	5300	116
536	20241211	100900	30656920	5310	5310	5310	5310	11
537	20241211	100800	30598510	5310	5300	5310	5300	289
538	20241211	100700	29066770	5300	5300	5300	5300	8
539	20241211	100600	29024370	5300	5300	5300	5300	6
540	20241211	100500	28992570	5300	5300	5300	5300	18
541	20241211	100400	28897170	5290	5290	5290	5290	2
542	20241211	100300	28886590	5300	5300	5300	5300	6
543	20241211	100200	28854790	5300	5300	5300	5300	15
544	20241211	100100	28775290	5290	5300	5300	5290	49
545	20241211	100000	28516030	5290	5290	5290	5290	351
546	20241211	095900	26659240	5290	5290	5290	5290	1
547	20241211	095800	26653950	5290	5290	5290	5290	18
548	20241211	095700	26558730	5290	5290	5290	5290	46
549	20241211	095600	26315390	5290	5290	5290	5290	1
550	20241211	095500	26310100	5280	5280	5280	5280	62
551	20241211	095400	25982740	5280	5280	5280	5280	56
552	20241211	095300	25687060	5280	5280	5280	5280	8
553	20241211	095200	25644820	5290	5290	5290	5290	5
554	20241211	095100	25618370	5290	5290	5290	5290	1
555	20241211	095000	25613080	5290	5290	5290	5290	99
556	20241211	094900	25089370	5290	5290	5290	5290	5
557	20241211	094800	25062920	5290	5290	5290	5290	7
558	20241211	094700	25025890	5290	5280	5290	5280	57
559	20241211	094600	24724910	5280	5280	5280	5280	11
560	20241211	094500	24666830	5280	5280	5280	5280	1
561	20241211	094400	24661550	5280	5280	5280	5280	1
562	20241211	094300	24656270	5280	5280	5280	5280	59
563	20241211	094200	24344750	5280	5280	5280	5280	1
564	20241211	094100	24339470	5280	5280	5280	5280	6
565	20241211	094000	24307790	5280	5280	5280	5280	5
566	20241211	093900	24281390	5280	5280	5280	5280	20
567	20241211	093800	24175790	5260	5280	5280	5260	74
568	20241211	093700	23786140	5280	5280	5280	5280	0
569	20241211	093600	23786140	5280	5280	5280	5280	56
570	20241211	093500	23490460	5290	5290	5290	5290	5
571	20241211	093400	23464010	5280	5280	5280	5280	1
572	20241211	093300	23458730	5280	5290	5290	5280	29
573	20241211	093200	23305560	5290	5280	5290	5280	32
574	20241211	093100	23136470	5280	5290	5290	5280	24
575	20241211	093000	23009740	5290	5290	5290	5290	0
576	20241211	092900	23009740	5290	5290	5290	5280	51
577	20241211	092800	22740260	5280	5280	5280	5280	112
578	20241211	092700	22148900	5280	5280	5280	5280	62
579	20241211	092600	21821540	5290	5290	5290	5290	15
580	20241211	092500	21742190	5290	5290	5290	5290	51
581	20241211	092400	21472400	5290	5280	5290	5280	12
582	20241211	092300	21408940	5290	5290	5290	5290	1
583	20241211	092200	21403650	5280	5280	5280	5280	502
584	20241211	092100	18753090	5280	5280	5280	5280	103
585	20241211	092000	18209250	5280	5280	5280	5280	1
586	20241211	091900	18203970	5280	5280	5280	5280	8
587	20241211	091800	18161730	5280	5280	5280	5280	55
588	20241211	091700	17871330	5280	5280	5280	5280	6
589	20241211	091600	17839650	5280	5280	5280	5280	1
590	20241211	091500	17834370	5270	5280	5280	5270	174
591	20241211	091400	16916950	5270	5270	5270	5270	205
592	20241211	091300	15836600	5270	5270	5270	5270	37
593	20241211	091200	15641610	5270	5270	5270	5270	7
594	20241211	091100	15604720	5270	5260	5270	5260	542
595	20241211	091000	12753450	5250	5250	5250	5250	450
596	20241211	090900	10390950	5250	5250	5250	5250	76
597	20241211	090800	9991950	5240	5240	5240	5240	350
598	20241211	090700	8157950	5240	5240	5240	5240	485
599	20241211	090600	5616550	5240	5230	5240	5230	351
600	20241211	090500	3780310	5240	5250	5250	5230	241
601	20241211	090400	2519270	5240	5210	5250	5210	191
602	20241211	090300	1522180	5210	5210	5210	5210	1
603	20241211	090200	1516970	5220	5220	5220	5220	0
604	20241211	090100	1516970	5220	5220	5220	5220	14
605	20241211	090000	1443890	5220	5220	5220	5210	177