KissMeData/044450/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192800	289029460	8650	8650	8650	8650	504
3	20241213	192700	289029460	8650	8650	8650	8650	0
4	20241213	192600	289029460	8650	8650	8650	8650	0
5	20241213	192500	289029460	8650	8650	8650	8650	0
6	20241213	192400	289029460	8650	8650	8650	8650	0
7	20241213	192300	289029460	8650	8650	8650	8650	0
8	20241213	192200	289029460	8650	8650	8650	8650	0
9	20241213	192100	289029460	8650	8650	8650	8650	0
10	20241213	192000	289029460	8650	8650	8650	8650	0
11	20241213	191900	289029460	8650	8650	8650	8650	0
12	20241213	191800	289029460	8650	8650	8650	8650	0
13	20241213	191700	289029460	8650	8650	8650	8650	0
14	20241213	191600	289029460	8650	8650	8650	8650	0
15	20241213	191500	289029460	8650	8650	8650	8650	0
16	20241213	191400	289029460	8650	8650	8650	8650	0
17	20241213	191300	289029460	8650	8650	8650	8650	0
18	20241213	191200	289029460	8650	8650	8650	8650	0
19	20241213	191100	289029460	8650	8650	8650	8650	0
20	20241213	191000	289029460	8650	8650	8650	8650	0
21	20241213	190900	289029460	8650	8650	8650	8650	0
22	20241213	190800	289029460	8650	8650	8650	8650	0
23	20241213	190700	289029460	8650	8650	8650	8650	0
24	20241213	190600	289029460	8650	8650	8650	8650	0
25	20241213	190500	289029460	8650	8650	8650	8650	0
26	20241213	190400	289029460	8650	8650	8650	8650	0
27	20241213	190300	289029460	8650	8650	8650	8650	0
28	20241213	190200	289029460	8650	8650	8650	8650	0
29	20241213	190100	289029460	8650	8650	8650	8650	0
30	20241213	190000	289029460	8650	8650	8650	8650	0
31	20241213	185900	289029460	8650	8650	8650	8650	0
32	20241213	185800	289029460	8650	8650	8650	8650	504
33	20241213	185700	289029460	8650	8650	8650	8650	0
34	20241213	185600	289029460	8650	8650	8650	8650	0
35	20241213	185500	289029460	8650	8650	8650	8650	0
36	20241213	185400	289029460	8650	8650	8650	8650	0
37	20241213	185300	289029460	8650	8650	8650	8650	0
38	20241213	185200	289029460	8650	8650	8650	8650	0
39	20241213	185100	289029460	8650	8650	8650	8650	0
40	20241213	185000	289029460	8650	8650	8650	8650	0
41	20241213	184900	289029460	8650	8650	8650	8650	0
42	20241213	184800	289029460	8650	8650	8650	8650	0
43	20241213	184700	289029460	8650	8650	8650	8650	0
44	20241213	184600	289029460	8650	8650	8650	8650	0
45	20241213	184500	289029460	8650	8650	8650	8650	0
46	20241213	184400	289029460	8650	8650	8650	8650	0
47	20241213	184300	289029460	8650	8650	8650	8650	0
48	20241213	184200	289029460	8650	8650	8650	8650	0
49	20241213	184100	289029460	8650	8650	8650	8650	0
50	20241213	184000	289029460	8650	8650	8650	8650	0
51	20241213	183900	289029460	8650	8650	8650	8650	0
52	20241213	183800	289029460	8650	8650	8650	8650	0
53	20241213	183700	289029460	8650	8650	8650	8650	0
54	20241213	183600	289029460	8650	8650	8650	8650	0
55	20241213	183500	289029460	8650	8650	8650	8650	0
56	20241213	183400	289029460	8650	8650	8650	8650	0
57	20241213	183300	289029460	8650	8650	8650	8650	0
58	20241213	183200	289029460	8650	8650	8650	8650	0
59	20241213	183100	289029460	8650	8650	8650	8650	0
60	20241213	183000	289029460	8650	8650	8650	8650	0
61	20241213	182900	289029460	8650	8650	8650	8650	0
62	20241213	182800	289029460	8650	8650	8650	8650	504
63	20241213	182700	289029460	8650	8650	8650	8650	0
64	20241213	182600	289029460	8650	8650	8650	8650	0
65	20241213	182500	289029460	8650	8650	8650	8650	0
66	20241213	182400	289029460	8650	8650	8650	8650	0
67	20241213	182300	289029460	8650	8650	8650	8650	0
68	20241213	182200	289029460	8650	8650	8650	8650	0
69	20241213	182100	289029460	8650	8650	8650	8650	0
70	20241213	182000	289029460	8650	8650	8650	8650	0
71	20241213	181900	289029460	8650	8650	8650	8650	0
72	20241213	181800	289029460	8650	8650	8650	8650	0
73	20241213	181700	289029460	8650	8650	8650	8650	0
74	20241213	181600	289029460	8650	8650	8650	8650	0
75	20241213	181500	289029460	8650	8650	8650	8650	0
76	20241213	181400	289029460	8650	8650	8650	8650	0
77	20241213	181300	289029460	8650	8650	8650	8650	0
78	20241213	181200	289029460	8650	8650	8650	8650	0
79	20241213	181100	289029460	8650	8650	8650	8650	0
80	20241213	181000	289029460	8650	8650	8650	8650	0
81	20241213	180900	289029460	8650	8650	8650	8650	0
82	20241213	180800	289029460	8650	8650	8650	8650	0
83	20241213	180700	289029460	8650	8650	8650	8650	0
84	20241213	180600	289029460	8650	8650	8650	8650	0
85	20241213	180500	289029460	8650	8650	8650	8650	0
86	20241213	180400	289029460	8650	8650	8650	8650	0
87	20241213	180300	289029460	8650	8650	8650	8650	0
88	20241213	180200	289029460	8650	8650	8650	8650	0
89	20241213	180100	289029460	8650	8650	8650	8650	0
90	20241213	180000	289029460	8650	8650	8650	8650	0
91	20241213	175900	289029460	8650	8650	8650	8650	0
92	20241213	175800	289029460	8650	8650	8650	8650	504
93	20241213	175700	289029460	8650	8650	8650	8650	0
94	20241213	175600	289029460	8650	8650	8650	8650	0
95	20241213	175500	289029460	8650	8650	8650	8650	0
96	20241213	175400	289029460	8650	8650	8650	8650	0
97	20241213	175300	289029460	8650	8650	8650	8650	0
98	20241213	175200	289029460	8650	8650	8650	8650	0
99	20241213	175100	289029460	8650	8650	8650	8650	0
100	20241213	175000	289029460	8650	8650	8650	8650	0
101	20241213	174900	289029460	8650	8650	8650	8650	0
102	20241213	174800	289029460	8650	8650	8650	8650	0
103	20241213	174700	289029460	8650	8650	8650	8650	0
104	20241213	174600	289029460	8650	8650	8650	8650	0
105	20241213	174500	289029460	8650	8650	8650	8650	0
106	20241213	174400	289029460	8650	8650	8650	8650	0
107	20241213	174300	289029460	8650	8650	8650	8650	0
108	20241213	174200	289029460	8650	8650	8650	8650	0
109	20241213	174100	289029460	8650	8650	8650	8650	0
110	20241213	174000	289029460	8650	8650	8650	8650	0
111	20241213	173900	289029460	8650	8650	8650	8650	0
112	20241213	173800	289029460	8650	8650	8650	8650	0
113	20241213	173700	289029460	8650	8650	8650	8650	0
114	20241213	173600	289029460	8650	8650	8650	8650	0
115	20241213	173500	289029460	8650	8650	8650	8650	0
116	20241213	173400	289029460	8650	8650	8650	8650	0
117	20241213	173300	289029460	8650	8650	8650	8650	0
118	20241213	173200	289029460	8650	8650	8650	8650	0
119	20241213	173100	289029460	8650	8650	8650	8650	0
120	20241213	173000	289029460	8650	8650	8650	8650	0
121	20241213	172900	289029460	8650	8650	8650	8650	0
122	20241213	172800	289029460	8650	8650	8650	8650	504
123	20241213	172700	289029460	8650	8650	8650	8650	0
124	20241213	172600	289029460	8650	8650	8650	8650	0
125	20241213	172500	289029460	8650	8650	8650	8650	0
126	20241213	172400	289029460	8650	8650	8650	8650	0
127	20241213	172300	289029460	8650	8650	8650	8650	0
128	20241213	172200	289029460	8650	8650	8650	8650	0
129	20241213	172100	289029460	8650	8650	8650	8650	0
130	20241213	172000	289029460	8650	8650	8650	8650	0
131	20241213	171900	289029460	8650	8650	8650	8650	0
132	20241213	171800	289029460	8650	8650	8650	8650	0
133	20241213	171700	289029460	8650	8650	8650	8650	0
134	20241213	171600	289029460	8650	8650	8650	8650	0
135	20241213	171500	289029460	8650	8650	8650	8650	0
136	20241213	171400	289029460	8650	8650	8650	8650	0
137	20241213	171300	289029460	8650	8650	8650	8650	0
138	20241213	171200	289029460	8650	8650	8650	8650	0
139	20241213	171100	289029460	8650	8650	8650	8650	0
140	20241213	171000	289029460	8650	8650	8650	8650	0
141	20241213	170900	289029460	8650	8650	8650	8650	0
142	20241213	170800	289029460	8650	8650	8650	8650	0
143	20241213	170700	289029460	8650	8650	8650	8650	0
144	20241213	170600	289029460	8650	8650	8650	8650	0
145	20241213	170500	289029460	8650	8650	8650	8650	0
146	20241213	170400	289029460	8650	8650	8650	8650	0
147	20241213	170300	289029460	8650	8650	8650	8650	0
148	20241213	170200	289029460	8650	8650	8650	8650	0
149	20241213	170100	289029460	8650	8650	8650	8650	0
150	20241213	170000	289029460	8650	8650	8650	8650	0
151	20241213	165900	289029460	8650	8650	8650	8650	0
152	20241213	165800	289029460	8650	8650	8650	8650	504
153	20241213	165700	289029460	8650	8650	8650	8650	0
154	20241213	165600	289029460	8650	8650	8650	8650	0
155	20241213	165500	289029460	8650	8650	8650	8650	0
156	20241213	165400	289029460	8650	8650	8650	8650	0
157	20241213	165300	289029460	8650	8650	8650	8650	0
158	20241213	165200	289029460	8650	8650	8650	8650	0
159	20241213	165100	289029460	8650	8650	8650	8650	0
160	20241213	165000	289029460	8650	8650	8650	8650	0
161	20241213	164900	289029460	8650	8650	8650	8650	0
162	20241213	164800	289029460	8650	8650	8650	8650	0
163	20241213	164700	289029460	8650	8650	8650	8650	0
164	20241213	164600	289029460	8650	8650	8650	8650	0
165	20241213	164500	289029460	8650	8650	8650	8650	0
166	20241213	164400	289029460	8650	8650	8650	8650	0
167	20241213	164300	289029460	8650	8650	8650	8650	0
168	20241213	164200	289029460	8650	8650	8650	8650	0
169	20241213	164100	289029460	8650	8650	8650	8650	0
170	20241213	164000	289029460	8650	8650	8650	8650	0
171	20241213	163900	289029460	8650	8650	8650	8650	0
172	20241213	163800	289029460	8650	8650	8650	8650	0
173	20241213	163700	289029460	8650	8650	8650	8650	0
174	20241213	163600	289029460	8650	8650	8650	8650	0
175	20241213	163500	289029460	8650	8650	8650	8650	0
176	20241213	163400	289029460	8650	8650	8650	8650	0
177	20241213	163300	289029460	8650	8650	8650	8650	0
178	20241213	163200	289029460	8650	8650	8650	8650	0
179	20241213	163100	289029460	8650	8650	8650	8650	0
180	20241213	163000	289029460	8650	8650	8650	8650	0
181	20241213	162900	289029460	8650	8650	8650	8650	0
182	20241213	162800	289029460	8650	8650	8650	8650	504
183	20241213	162700	289029460	8650	8650	8650	8650	0
184	20241213	162600	289029460	8650	8650	8650	8650	0
185	20241213	162500	289029460	8650	8650	8650	8650	0
186	20241213	162400	289029460	8650	8650	8650	8650	0
187	20241213	162300	289029460	8650	8650	8650	8650	0
188	20241213	162200	289029460	8650	8650	8650	8650	0
189	20241213	162100	289029460	8650	8650	8650	8650	0
190	20241213	162000	289029460	8650	8650	8650	8650	0
191	20241213	161900	289029460	8650	8650	8650	8650	0
192	20241213	161800	289029460	8650	8650	8650	8650	0
193	20241213	161700	289029460	8650	8650	8650	8650	0
194	20241213	161600	289029460	8650	8650	8650	8650	0
195	20241213	161500	289029460	8650	8650	8650	8650	0
196	20241213	161400	289029460	8650	8650	8650	8650	0
197	20241213	161300	289029460	8650	8650	8650	8650	0
198	20241213	161200	289029460	8650	8650	8650	8650	0
199	20241213	161100	289029460	8650	8650	8650	8650	0
200	20241213	161000	289029460	8650	8650	8650	8650	0
201	20241213	160900	289029460	8650	8650	8650	8650	0
202	20241213	160800	289029460	8650	8650	8650	8650	0
203	20241213	160700	289029460	8650	8650	8650	8650	0
204	20241213	160600	289029460	8650	8650	8650	8650	0
205	20241213	160500	289029460	8650	8650	8650	8650	0
206	20241213	160400	289029460	8650	8650	8650	8650	0
207	20241213	160300	289029460	8650	8650	8650	8650	0
208	20241213	160200	289029460	8650	8650	8650	8650	0
209	20241213	160100	289029460	8650	8650	8650	8650	0
210	20241213	160000	289029460	8650	8650	8650	8650	0
211	20241213	155900	289029460	8650	8650	8650	8650	0
212	20241213	155800	289029460	8650	8650	8650	8650	504
213	20241213	155700	289029460	8650	8650	8650	8650	0
214	20241213	155600	289029460	8650	8650	8650	8650	0
215	20241213	155500	289029460	8650	8650	8650	8650	0
216	20241213	155400	289029460	8650	8650	8650	8650	0
217	20241213	155300	289029460	8650	8650	8650	8650	0
218	20241213	155200	289029460	8650	8650	8650	8650	0
219	20241213	155100	289029460	8650	8650	8650	8650	0
220	20241213	155000	289029460	8650	8650	8650	8650	0
221	20241213	154900	289029460	8650	8650	8650	8650	0
222	20241213	154800	289029460	8650	8650	8650	8650	0
223	20241213	154700	289029460	8650	8650	8650	8650	0
224	20241213	154600	289029460	8650	8650	8650	8650	0
225	20241213	154500	289029460	8650	8650	8650	8650	0
226	20241213	154400	289029460	8650	8650	8650	8650	0
227	20241213	154300	289029460	8650	8650	8650	8650	0
228	20241213	154200	289029460	8650	8650	8650	8650	0
229	20241213	154100	289029460	8650	8650	8650	8650	0
230	20241213	154000	289029460	8650	8650	8650	8650	0
231	20241213	153900	289029460	8650	8650	8650	8650	0
232	20241213	153800	289029460	8650	8650	8650	8650	0
233	20241213	153700	289029460	8650	8650	8650	8650	0
234	20241213	153600	289029460	8650	8650	8650	8650	0
235	20241213	153500	289029460	8650	8650	8650	8650	0
236	20241213	153400	289029460	8650	8650	8650	8650	0
237	20241213	153300	289029460	8650	8650	8650	8650	0
238	20241213	153200	289029460	8650	8650	8650	8650	0
239	20241213	153100	289029460	8650	8650	8650	8650	0
240	20241213	153000	289029460	8650	8650	8650	8650	504
241	20241213	152900	284669860	8650	8650	8650	8650	0
242	20241213	152800	284669860	8650	8650	8650	8650	0
243	20241213	152700	284669860	8650	8650	8650	8650	0
244	20241213	152600	284669860	8650	8650	8650	8650	0
245	20241213	152500	284669860	8650	8650	8650	8650	0
246	20241213	152400	284669860	8650	8650	8650	8650	0
247	20241213	152300	284669860	8650	8650	8650	8650	0
248	20241213	152200	284669860	8650	8650	8650	8650	0
249	20241213	152100	284669860	8650	8650	8650	8650	0
250	20241213	152000	284669860	8650	8650	8650	8650	0
251	20241213	151900	284669860	8650	8700	8700	8640	42
252	20241213	151800	284306700	8660	8690	8700	8660	205
253	20241213	151700	282528670	8690	8690	8690	8690	152
254	20241213	151600	281207790	8690	8690	8690	8690	299
255	20241213	151500	278609480	8690	8680	8690	8680	369
256	20241213	151400	275406550	8670	8670	8670	8640	94
257	20241213	151300	274591600	8670	8670	8670	8670	99
258	20241213	151200	273733270	8670	8670	8670	8670	3
259	20241213	151100	273707260	8640	8660	8660	8640	26
260	20241213	151000	273482580	8650	8670	8670	8650	22
261	20241213	150900	273292240	8670	8670	8670	8670	2
262	20241213	150800	273274900	8670	8660	8670	8660	3
263	20241213	150700	273248900	8660	8660	8660	8660	2
264	20241213	150600	273231580	8650	8650	8650	8650	350
265	20241213	150500	270204080	8670	8670	8670	8670	84
266	20241213	150400	269475800	8670	8660	8670	8660	7
267	20241213	150300	269415170	8670	8640	8670	8640	1153
268	20241213	150200	259452370	8630	8630	8630	8630	0
269	20241213	150100	259452370	8630	8630	8630	8630	0
270	20241213	150000	259452370	8630	8630	8630	8630	0
271	20241213	145900	259452370	8630	8630	8630	8630	0
272	20241213	145800	259452370	8630	8630	8630	8630	0
273	20241213	145700	259452370	8630	8630	8630	8630	38
274	20241213	145600	259124430	8640	8640	8640	8640	14
275	20241213	145500	259003470	8640	8640	8640	8640	0
276	20241213	145400	259003470	8640	8640	8640	8640	0
277	20241213	145300	259003470	8640	8640	8640	8640	0
278	20241213	145200	259003470	8640	8640	8640	8640	10
279	20241213	145100	258917070	8640	8640	8640	8640	0
280	20241213	145000	258917070	8640	8640	8640	8640	0
281	20241213	144900	258917070	8640	8640	8640	8640	500
282	20241213	144800	254597070	8630	8630	8630	8630	0
283	20241213	144700	254597070	8630	8630	8630	8630	0
284	20241213	144600	254597070	8630	8630	8630	8630	0
285	20241213	144500	254597070	8630	8630	8630	8630	116
286	20241213	144400	253595990	8630	8630	8630	8630	0
287	20241213	144300	253595990	8630	8630	8630	8630	0
288	20241213	144200	253595990	8630	8630	8630	8630	0
289	20241213	144100	253595990	8630	8630	8630	8630	0
290	20241213	144000	253595990	8630	8630	8630	8630	0
291	20241213	143900	253595990	8630	8630	8630	8630	0
292	20241213	143800	253595990	8630	8630	8630	8630	0
293	20241213	143700	253595990	8630	8630	8630	8630	10
294	20241213	143600	253509690	8640	8640	8640	8640	2
295	20241213	143500	253492410	8640	8640	8640	8640	0
296	20241213	143400	253492410	8640	8640	8640	8640	0
297	20241213	143300	253492410	8640	8640	8640	8640	0
298	20241213	143200	253492410	8640	8640	8640	8640	0
299	20241213	143100	253492410	8640	8640	8640	8640	0
300	20241213	143000	253492410	8640	8640	8640	8640	10
301	20241213	142900	253406010	8630	8630	8630	8630	0
302	20241213	142800	253406010	8630	8630	8630	8630	0
303	20241213	142700	253406010	8630	8630	8630	8630	0
304	20241213	142600	253406010	8630	8630	8630	8630	0
305	20241213	142500	253406010	8630	8630	8630	8630	0
306	20241213	142400	253406010	8630	8630	8630	8630	17
307	20241213	142300	253259300	8640	8640	8640	8640	0
308	20241213	142200	253259300	8640	8640	8640	8640	140
309	20241213	142100	252049700	8640	8640	8640	8640	0
310	20241213	142000	252049700	8640	8640	8640	8640	30
311	20241213	141900	251790500	8640	8640	8640	8640	17
312	20241213	141800	251643620	8640	8640	8640	8640	10
313	20241213	141700	251557220	8630	8630	8630	8630	0
314	20241213	141600	251557220	8630	8630	8630	8630	0
315	20241213	141500	251557220	8630	8630	8630	8630	0
316	20241213	141400	251557220	8630	8630	8630	8630	0
317	20241213	141300	251557220	8630	8630	8630	8630	0
318	20241213	141200	251557220	8630	8640	8640	8630	1073
319	20241213	141100	242296200	8630	8630	8630	8630	0
320	20241213	141000	242296200	8630	8630	8630	8630	446
321	20241213	140900	238447220	8630	8630	8630	8630	0
322	20241213	140800	238447220	8630	8630	8630	8630	0
323	20241213	140700	238447220	8630	8630	8630	8630	55
324	20241213	140600	237972570	8640	8640	8640	8640	0
325	20241213	140500	237972570	8640	8640	8640	8640	0
326	20241213	140400	237972570	8640	8640	8640	8640	0
327	20241213	140300	237972570	8640	8640	8640	8640	3
328	20241213	140200	237946650	8640	8640	8640	8640	0
329	20241213	140100	237946650	8640	8640	8640	8640	20
330	20241213	140000	237773850	8640	8640	8640	8640	0
331	20241213	135900	237773850	8640	8640	8640	8640	0
332	20241213	135800	237773850	8640	8640	8640	8640	108
333	20241213	135700	236840730	8640	8640	8640	8640	212
334	20241213	135600	235009050	8640	8640	8640	8640	254
335	20241213	135500	232814490	8640	8640	8640	8640	9
336	20241213	135400	232736730	8640	8640	8640	8640	0
337	20241213	135300	232736730	8640	8640	8640	8640	9
338	20241213	135200	232658970	8640	8630	8640	8630	258
339	20241213	135100	230430790	8640	8640	8640	8640	223
340	20241213	135000	228504070	8640	8650	8650	8640	250
341	20241213	134900	226342720	8660	8660	8660	8660	6
342	20241213	134800	226290760	8660	8660	8660	8660	201
343	20241213	134700	224550100	8670	8670	8670	8670	0
344	20241213	134600	224550100	8670	8670	8670	8670	0
345	20241213	134500	224550100	8670	8670	8670	8670	0
346	20241213	134400	224550100	8670	8670	8670	8670	0
347	20241213	134300	224550100	8670	8670	8670	8670	0
348	20241213	134200	224550100	8670	8670	8670	8670	0
349	20241213	134100	224550100	8670	8670	8670	8670	0
350	20241213	134000	224550100	8670	8670	8670	8670	0
351	20241213	133900	224550100	8670	8670	8670	8670	0
352	20241213	133800	224550100	8670	8670	8670	8670	0
353	20241213	133700	224550100	8670	8670	8670	8670	0
354	20241213	133600	224550100	8670	8670	8670	8670	0
355	20241213	133500	224550100	8670	8670	8670	8670	0
356	20241213	133400	224550100	8670	8670	8670	8670	0
357	20241213	133300	224550100	8670	8670	8670	8670	0
358	20241213	133200	224550100	8670	8670	8670	8670	107
359	20241213	133100	223622410	8670	8670	8670	8670	0
360	20241213	133000	223622410	8670	8670	8670	8670	0
361	20241213	132900	223622410	8670	8670	8670	8670	0
362	20241213	132800	223622410	8670	8670	8670	8670	0
363	20241213	132700	223622410	8670	8670	8670	8670	17
364	20241213	132600	223475020	8670	8670	8670	8670	0
365	20241213	132500	223475020	8670	8670	8670	8670	1
366	20241213	132400	223466350	8670	8670	8670	8670	0
367	20241213	132300	223466350	8670	8670	8670	8670	201
368	20241213	132200	221723680	8680	8660	8680	8660	211
369	20241213	132100	219896350	8660	8660	8660	8660	0
370	20241213	132000	219896350	8660	8660	8660	8660	0
371	20241213	131900	219896350	8660	8660	8660	8660	0
372	20241213	131800	219896350	8660	8660	8660	8660	0
373	20241213	131700	219896350	8660	8660	8660	8660	65
374	20241213	131600	219333450	8670	8670	8670	8670	32
375	20241213	131500	219056010	8670	8670	8670	8670	0
376	20241213	131400	219056010	8670	8670	8670	8670	0
377	20241213	131300	219056010	8670	8670	8670	8670	0
378	20241213	131200	219056010	8670	8670	8670	8670	0
379	20241213	131100	219056010	8670	8670	8670	8670	1
380	20241213	131000	219047340	8670	8670	8670	8670	0
381	20241213	130900	219047340	8670	8670	8670	8670	0
382	20241213	130800	219047340	8670	8670	8670	8670	0
383	20241213	130700	219047340	8670	8670	8670	8670	0
384	20241213	130600	219047340	8670	8670	8670	8670	26
385	20241213	130500	218821920	8660	8660	8660	8660	2
386	20241213	130400	218804600	8670	8670	8670	8670	0
387	20241213	130300	218804600	8670	8660	8670	8660	671
388	20241213	130200	212992200	8670	8670	8670	8670	98
389	20241213	130100	212142540	8680	8680	8680	8680	80
390	20241213	130000	211448140	8680	8730	8730	8680	790
391	20241213	125900	204581640	8710	8710	8710	8710	0
392	20241213	125800	204581640	8710	8710	8710	8710	30
393	20241213	125700	204320340	8690	8690	8690	8690	9
394	20241213	125600	204242130	8710	8710	8710	8710	33
395	20241213	125500	203954700	8710	8710	8710	8710	33
396	20241213	125400	203667270	8690	8690	8690	8690	9
397	20241213	125300	203589060	8710	8710	8710	8710	33
398	20241213	125200	203301630	8690	8690	8690	8690	0
399	20241213	125100	203301630	8690	8710	8710	8690	43
400	20241213	125000	202927300	8710	8710	8710	8710	93
401	20241213	124900	202117270	8690	8690	8690	8690	0
402	20241213	124800	202117270	8690	8730	8730	8690	144
403	20241213	124700	200863650	8700	8700	8700	8700	698
404	20241213	124600	194791050	8680	8680	8680	8680	27
405	20241213	124500	194556690	8700	8700	8700	8700	35
406	20241213	124400	194252190	8680	8680	8680	8680	24
407	20241213	124300	194043870	8700	8700	8700	8700	33
408	20241213	124200	193756770	8680	8680	8680	8680	0
409	20241213	124100	193756770	8680	8680	8680	8680	50
410	20241213	124000	193322770	8670	8680	8680	8670	42
411	20241213	123900	192958300	8680	8680	8680	8680	0
412	20241213	123800	192958300	8680	8680	8680	8680	33
413	20241213	123700	192671860	8670	8670	8670	8670	10
414	20241213	123600	192585160	8680	8680	8680	8680	33
415	20241213	123500	192298720	8670	8680	8680	8670	8
416	20241213	123400	192229310	8700	8700	8700	8700	33
417	20241213	123300	191942210	8680	8680	8680	8680	114
418	20241213	123200	190952690	8680	8680	8680	8680	1
419	20241213	123100	190944010	8700	8700	8700	8700	33
420	20241213	123000	190656910	8700	8700	8700	8700	0
421	20241213	122900	190656910	8700	8680	8700	8680	105
422	20241213	122800	189744850	8680	8680	8680	8680	16
423	20241213	122700	189605970	8680	8680	8680	8680	5
424	20241213	122600	189562570	8690	8690	8690	8690	33
425	20241213	122500	189275800	8680	8680	8680	8680	0
426	20241213	122400	189275800	8680	8650	8680	8650	143
427	20241213	122300	188035860	8670	8670	8670	8670	33
428	20241213	122200	187749750	8670	8670	8670	8670	0
429	20241213	122100	187749750	8670	8650	8670	8650	42
430	20241213	122000	187385790	8670	8670	8670	8670	0
431	20241213	121900	187385790	8670	8670	8670	8670	36
432	20241213	121800	187073670	8650	8670	8670	8650	43
433	20241213	121700	186701060	8650	8650	8650	8650	0
434	20241213	121600	186701060	8650	8650	8650	8650	17
435	20241213	121500	186554010	8660	8660	8660	8660	0
436	20241213	121400	186554010	8660	8660	8660	8660	33
437	20241213	121300	186268230	8660	8640	8660	8640	43
438	20241213	121200	185896050	8660	8660	8660	8660	0
439	20241213	121100	185896050	8660	8660	8660	8660	33
440	20241213	121000	185610270	8640	8640	8640	8640	9
441	20241213	120900	185532510	8670	8670	8670	8670	33
442	20241213	120800	185246400	8660	8660	8660	8660	49
443	20241213	120700	184822060	8640	8640	8640	8640	9
444	20241213	120600	184744300	8650	8650	8650	8650	52
445	20241213	120500	184294500	8650	8650	8650	8650	0
446	20241213	120400	184294500	8650	8620	8650	8620	420
447	20241213	120300	180665100	8640	8640	8640	8640	33
448	20241213	120200	180379980	8620	8620	8620	8620	9
449	20241213	120100	180302400	8630	8630	8630	8630	461
450	20241213	120000	176323970	8630	8630	8630	8630	0
451	20241213	115900	176323970	8630	8610	8630	8610	96
452	20241213	115800	175496750	8610	8610	8630	8610	68
453	20241213	115700	174910610	8610	8610	8610	8610	23
454	20241213	115600	174712580	8610	8610	8630	8610	65
455	20241213	115500	174152270	8630	8630	8630	8630	0
456	20241213	115400	174152270	8630	8630	8630	8630	33
457	20241213	115300	173867480	8610	8630	8630	8610	43
458	20241213	115200	173496590	8630	8630	8630	8630	0
459	20241213	115100	173496590	8630	8610	8630	8610	42
460	20241213	115000	173134310	8620	8620	8620	8620	8
461	20241213	114900	173065350	8620	8620	8620	8620	33
462	20241213	114800	172780890	8600	8620	8620	8600	42
463	20241213	114700	172419030	8620	8620	8620	8620	0
464	20241213	114600	172419030	8620	8600	8620	8600	94
465	20241213	114500	171608770	8600	8600	8600	8600	11
466	20241213	114400	171514170	8600	8600	8620	8600	35
467	20241213	114300	171212510	8600	8590	8610	8590	407
468	20241213	114200	167708270	8590	8580	8590	8580	10
469	20241213	114100	167622380	8580	8580	8610	8580	1259
470	20241213	114000	156798770	8580	8580	8580	8580	11
471	20241213	113900	156704390	8590	8580	8590	8580	34
472	20241213	113800	156412350	8590	8580	8590	8580	34
473	20241213	113700	156120300	8570	8570	8570	8570	11
474	20241213	113600	156026030	8570	8570	8570	8570	1
475	20241213	113500	156017460	8570	8570	8570	8570	2
476	20241213	113400	156000320	8580	8580	8580	8580	98
477	20241213	113300	155159480	8580	8580	8580	8580	2
478	20241213	113200	155142320	8570	8570	8570	8570	1
479	20241213	113100	155133750	8570	8570	8570	8570	11
480	20241213	113000	155039480	8570	8570	8570	8570	1
481	20241213	112900	155030910	8570	8570	8570	8570	11
482	20241213	112800	154936640	8570	8580	8580	8570	4
483	20241213	112700	154902330	8570	8570	8570	8570	2
484	20241213	112600	154885190	8570	8580	8580	8570	115
485	20241213	112500	153898500	8580	8580	8580	8580	2
486	20241213	112400	153881340	8580	8580	8580	8580	1
487	20241213	112300	153872760	8570	8570	8570	8570	11
488	20241213	112200	153778490	8570	8570	8570	8570	1
489	20241213	112100	153769920	8570	8570	8570	8570	2
490	20241213	112000	153752780	8570	8570	8570	8570	11
491	20241213	111900	153658510	8570	8570	8570	8570	2
492	20241213	111800	153641370	8570	8580	8580	8570	267
493	20241213	111700	151350520	8580	8580	8580	8580	2
494	20241213	111600	151333360	8580	8580	8580	8580	0
495	20241213	111500	151333360	8580	8580	8580	8580	10
496	20241213	111400	151247560	8580	8580	8580	8580	0
497	20241213	111300	151247560	8580	8580	8580	8580	0
498	20241213	111200	151247560	8580	8580	8580	8580	9
499	20241213	111100	151170340	8580	8580	8580	8580	0
500	20241213	111000	151170340	8580	8580	8580	8580	0
501	20241213	110900	151170340	8580	8580	8580	8580	9
502	20241213	110800	151093120	8580	8580	8580	8580	0
503	20241213	110700	151093120	8580	8580	8580	8580	0
504	20241213	110600	151093120	8580	8580	8580	8580	10
505	20241213	110500	151007320	8600	8600	8600	8600	5
506	20241213	110400	150964320	8580	8580	8580	8580	9
507	20241213	110300	150887100	8580	8580	8580	8580	0
508	20241213	110200	150887100	8580	8580	8580	8580	0
509	20241213	110100	150887100	8580	8580	8580	8580	124
510	20241213	110000	149823180	8580	8580	8580	8580	0
511	20241213	105900	149823180	8580	8580	8580	8580	0
512	20241213	105800	149823180	8580	8580	8580	8580	9
513	20241213	105700	149745960	8580	8580	8580	8580	0
514	20241213	105600	149745960	8580	8580	8580	8580	0
515	20241213	105500	149745960	8580	8590	8590	8580	58
516	20241213	105400	149248290	8590	8590	8590	8590	45
517	20241213	105300	148861740	8590	8590	8590	8590	9
518	20241213	105200	148784430	8600	8600	8600	8600	11
519	20241213	105100	148689830	8590	8590	8590	8590	0
520	20241213	105000	148689830	8590	8600	8600	8590	41
521	20241213	104900	148337320	8590	8590	8590	8590	0
522	20241213	104800	148337320	8590	8590	8590	8590	0
523	20241213	104700	148337320	8590	8590	8590	8590	314
524	20241213	104600	145640060	8590	8590	8590	8590	12
525	20241213	104500	145536980	8580	8580	8580	8580	0
526	20241213	104400	145536980	8580	8580	8580	8580	19
527	20241213	104300	145373960	8570	8570	8570	8570	0
528	20241213	104200	145373960	8570	8570	8570	8570	10
529	20241213	104100	145288260	8570	8570	8570	8570	0
530	20241213	104000	145288260	8570	8570	8570	8570	0
531	20241213	103900	145288260	8570	8590	8590	8570	109
532	20241213	103800	144352120	8590	8590	8590	8590	10
533	20241213	103700	144266220	8570	8570	8570	8570	0
534	20241213	103600	144266220	8570	8570	8570	8570	10
535	20241213	103500	144180520	8590	8590	8590	8590	6
536	20241213	103400	144128980	8590	8590	8590	8590	20
537	20241213	103300	143957180	8570	8590	8590	8570	19
538	20241213	103200	143794150	8570	8570	8570	8570	0
539	20241213	103100	143794150	8570	8570	8570	8570	9
540	20241213	103000	143717020	8590	8590	8590	8590	300
541	20241213	102900	141140020	8580	8580	8580	8580	0
542	20241213	102800	141140020	8580	8570	8580	8570	21
543	20241213	102700	140960040	8570	8570	8570	8570	0
544	20241213	102600	140960040	8570	8570	8570	8570	0
545	20241213	102500	140960040	8570	8570	8570	8570	123
546	20241213	102400	139905930	8580	8580	8580	8580	0
547	20241213	102300	139905930	8580	8580	8580	8580	26
548	20241213	102200	139682850	8580	8590	8590	8580	15
549	20241213	102100	139554140	8590	8590	8590	8590	0
550	20241213	102000	139554140	8590	8580	8590	8580	10
551	20241213	101900	139468330	8590	8590	8590	8590	3
552	20241213	101800	139442560	8580	8580	8580	8580	0
553	20241213	101700	139442560	8580	8580	8580	8580	10
554	20241213	101600	139356760	8580	8580	8580	8580	0
555	20241213	101500	139356760	8580	8580	8580	8580	0
556	20241213	101400	139356760	8580	8580	8580	8580	9
557	20241213	101300	139279540	8600	8600	8600	8600	0
558	20241213	101200	139279540	8600	8600	8600	8600	1
559	20241213	101100	139270940	8580	8590	8590	8580	362
560	20241213	101000	136163190	8600	8600	8600	8600	4
561	20241213	100900	136128790	8620	8620	8620	8620	0
562	20241213	100800	136128790	8620	8620	8620	8620	0
563	20241213	100700	136128790	8620	8600	8620	8600	172
564	20241213	100600	134649130	8600	8600	8600	8600	9
565	20241213	100500	134571730	8600	8600	8600	8600	0
566	20241213	100400	134571730	8600	8600	8600	8600	0
567	20241213	100300	134571730	8600	8600	8600	8600	0
568	20241213	100200	134571730	8600	8600	8600	8600	93
569	20241213	100100	133771930	8600	8600	8600	8600	0
570	20241213	100000	133771930	8600	8610	8610	8600	270
571	20241213	095900	131449320	8600	8600	8600	8600	13
572	20241213	095800	131337520	8590	8590	8590	8590	10
573	20241213	095700	131251620	8590	8600	8600	8590	7
574	20241213	095600	131191440	8580	8580	8580	8580	0
575	20241213	095500	131191440	8580	8580	8580	8580	9
576	20241213	095400	131114220	8600	8600	8600	8600	0
577	20241213	095300	131114220	8600	8600	8600	8600	0
578	20241213	095200	131114220	8600	8600	8600	8600	100
579	20241213	095100	130254220	8590	8580	8590	8580	301
580	20241213	095000	127668640	8570	8570	8570	8570	12
581	20241213	094900	127565800	8580	8580	8580	8580	100
582	20241213	094800	126707800	8570	8570	8570	8570	0
583	20241213	094700	126707800	8570	8570	8570	8570	85
584	20241213	094600	125979350	8580	8580	8580	8580	189
585	20241213	094500	124357730	8590	8590	8590	8590	6
586	20241213	094400	124306190	8590	8590	8590	8590	57
587	20241213	094300	123816560	8590	8590	8590	8590	0
588	20241213	094200	123816560	8590	8590	8590	8590	10
589	20241213	094100	123730660	8590	8590	8590	8590	0
590	20241213	094000	123730660	8590	8590	8590	8590	0
591	20241213	093900	123730660	8590	8590	8590	8590	0
592	20241213	093800	123730660	8590	8610	8610	8590	601
593	20241213	093700	118557680	8630	8630	8630	8630	1
594	20241213	093600	118549050	8620	8620	8620	8620	95
595	20241213	093500	117730150	8640	8640	8640	8640	1
596	20241213	093400	117721510	8640	8640	8640	8640	1
597	20241213	093300	117712870	8630	8640	8640	8630	246
598	20241213	093200	115589880	8620	8620	8620	8620	9
599	20241213	093100	115512300	8620	8620	8620	8620	1
600	20241213	093000	115503680	8620	8620	8620	8620	1
601	20241213	092900	115495060	8630	8630	8630	8630	8
602	20241213	092800	115426020	8640	8640	8640	8640	0
603	20241213	092700	115426020	8640	8610	8640	8610	18
604	20241213	092600	115271010	8640	8610	8640	8610	16
605	20241213	092500	115133220	8620	8600	8620	8600	61
606	20241213	092400	114608600	8640	8640	8640	8640	0
607	20241213	092300	114608600	8640	8630	8640	8630	2
608	20241213	092200	114591330	8630	8630	8630	8630	4
609	20241213	092100	114556810	8640	8640	8640	8640	1
610	20241213	092000	114548170	8650	8650	8650	8650	2
611	20241213	091900	114530870	8660	8660	8660	8660	0
612	20241213	091800	114530870	8660	8660	8660	8660	1
613	20241213	091700	114522210	8610	8660	8660	8610	3386
614	20241213	091600	85352940	8670	8670	8670	8670	0
615	20241213	091500	85352940	8670	8640	8670	8640	309
616	20241213	091400	82680150	8640	8620	8640	8620	5543
617	20241213	091300	34897300	8620	8620	8620	8620	103
618	20241213	091200	34009440	8610	8610	8610	8610	47
619	20241213	091100	33604770	8610	8610	8610	8610	2
620	20241213	091000	33587550	8610	8610	8610	8610	1
621	20241213	090900	33578940	8610	8610	8610	8610	2
622	20241213	090800	33561720	8610	8610	8610	8610	1
623	20241213	090700	33553110	8600	8600	8600	8600	1
624	20241213	090600	33544510	8610	8610	8610	8610	61
625	20241213	090500	33019300	8560	8620	8620	8560	301
626	20241213	090400	30442460	8620	8620	8620	8620	1
627	20241213	090300	30433840	8620	8620	8620	8620	1
628	20241213	090200	30425220	8550	8550	8550	8550	50
629	20241213	090100	29997720	8500	8530	8530	8500	570
630	20241213	090000	25145130	8550	8550	8550	8540	2941