KissMeData/085620/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195900	196931610	5290	5290	5290	5290	438
3	20241211	195800	196931610	5290	5290	5290	5290	0
4	20241211	195700	196931610	5290	5290	5290	5290	0
5	20241211	195600	196931610	5290	5290	5290	5290	0
6	20241211	195500	196931610	5290	5290	5290	5290	0
7	20241211	195400	196931610	5290	5290	5290	5290	0
8	20241211	195300	196931610	5290	5290	5290	5290	0
9	20241211	195200	196931610	5290	5290	5290	5290	0
10	20241211	195100	196931610	5290	5290	5290	5290	0
11	20241211	195000	196931610	5290	5290	5290	5290	0
12	20241211	194900	196931610	5290	5290	5290	5290	0
13	20241211	194800	196931610	5290	5290	5290	5290	0
14	20241211	194700	196931610	5290	5290	5290	5290	0
15	20241211	194600	196931610	5290	5290	5290	5290	0
16	20241211	194500	196931610	5290	5290	5290	5290	0
17	20241211	194400	196931610	5290	5290	5290	5290	0
18	20241211	194300	196931610	5290	5290	5290	5290	0
19	20241211	194200	196931610	5290	5290	5290	5290	0
20	20241211	194100	196931610	5290	5290	5290	5290	0
21	20241211	194000	196931610	5290	5290	5290	5290	0
22	20241211	193900	196931610	5290	5290	5290	5290	0
23	20241211	193800	196931610	5290	5290	5290	5290	0
24	20241211	193700	196931610	5290	5290	5290	5290	0
25	20241211	193600	196931610	5290	5290	5290	5290	0
26	20241211	193500	196931610	5290	5290	5290	5290	0
27	20241211	193400	196931610	5290	5290	5290	5290	0
28	20241211	193300	196931610	5290	5290	5290	5290	0
29	20241211	193200	196931610	5290	5290	5290	5290	0
30	20241211	193100	196931610	5290	5290	5290	5290	0
31	20241211	193000	196931610	5290	5290	5290	5290	0
32	20241211	192900	196931610	5290	5290	5290	5290	438
33	20241211	192800	196931610	5290	5290	5290	5290	0
34	20241211	192700	196931610	5290	5290	5290	5290	0
35	20241211	192600	196931610	5290	5290	5290	5290	0
36	20241211	192500	196931610	5290	5290	5290	5290	0
37	20241211	192400	196931610	5290	5290	5290	5290	0
38	20241211	192300	196931610	5290	5290	5290	5290	0
39	20241211	192200	196931610	5290	5290	5290	5290	0
40	20241211	192100	196931610	5290	5290	5290	5290	0
41	20241211	192000	196931610	5290	5290	5290	5290	0
42	20241211	191900	196931610	5290	5290	5290	5290	0
43	20241211	191800	196931610	5290	5290	5290	5290	0
44	20241211	191700	196931610	5290	5290	5290	5290	0
45	20241211	191600	196931610	5290	5290	5290	5290	0
46	20241211	191500	196931610	5290	5290	5290	5290	0
47	20241211	191400	196931610	5290	5290	5290	5290	0
48	20241211	191300	196931610	5290	5290	5290	5290	0
49	20241211	191200	196931610	5290	5290	5290	5290	0
50	20241211	191100	196931610	5290	5290	5290	5290	0
51	20241211	191000	196931610	5290	5290	5290	5290	0
52	20241211	190900	196931610	5290	5290	5290	5290	0
53	20241211	190800	196931610	5290	5290	5290	5290	0
54	20241211	190700	196931610	5290	5290	5290	5290	0
55	20241211	190600	196931610	5290	5290	5290	5290	0
56	20241211	190500	196931610	5290	5290	5290	5290	0
57	20241211	190400	196931610	5290	5290	5290	5290	0
58	20241211	190300	196931610	5290	5290	5290	5290	0
59	20241211	190200	196931610	5290	5290	5290	5290	0
60	20241211	190100	196931610	5290	5290	5290	5290	0
61	20241211	190000	196931610	5290	5290	5290	5290	0
62	20241211	185900	196931610	5290	5290	5290	5290	438
63	20241211	185800	196931610	5290	5290	5290	5290	0
64	20241211	185700	196931610	5290	5290	5290	5290	0
65	20241211	185600	196931610	5290	5290	5290	5290	0
66	20241211	185500	196931610	5290	5290	5290	5290	0
67	20241211	185400	196931610	5290	5290	5290	5290	0
68	20241211	185300	196931610	5290	5290	5290	5290	0
69	20241211	185200	196931610	5290	5290	5290	5290	0
70	20241211	185100	196931610	5290	5290	5290	5290	0
71	20241211	185000	196931610	5290	5290	5290	5290	0
72	20241211	184900	196931610	5290	5290	5290	5290	0
73	20241211	184800	196931610	5290	5290	5290	5290	0
74	20241211	184700	196931610	5290	5290	5290	5290	0
75	20241211	184600	196931610	5290	5290	5290	5290	0
76	20241211	184500	196931610	5290	5290	5290	5290	0
77	20241211	184400	196931610	5290	5290	5290	5290	0
78	20241211	184300	196931610	5290	5290	5290	5290	0
79	20241211	184200	196931610	5290	5290	5290	5290	0
80	20241211	184100	196931610	5290	5290	5290	5290	0
81	20241211	184000	196931610	5290	5290	5290	5290	0
82	20241211	183900	196931610	5290	5290	5290	5290	0
83	20241211	183800	196931610	5290	5290	5290	5290	0
84	20241211	183700	196931610	5290	5290	5290	5290	0
85	20241211	183600	196931610	5290	5290	5290	5290	0
86	20241211	183500	196931610	5290	5290	5290	5290	0
87	20241211	183400	196931610	5290	5290	5290	5290	0
88	20241211	183300	196931610	5290	5290	5290	5290	0
89	20241211	183200	196931610	5290	5290	5290	5290	0
90	20241211	183100	196931610	5290	5290	5290	5290	0
91	20241211	183000	196931610	5290	5290	5290	5290	0
92	20241211	182900	196931610	5290	5290	5290	5290	438
93	20241211	182800	196931610	5290	5290	5290	5290	0
94	20241211	182700	196931610	5290	5290	5290	5290	0
95	20241211	182600	196931610	5290	5290	5290	5290	0
96	20241211	182500	196931610	5290	5290	5290	5290	0
97	20241211	182400	196931610	5290	5290	5290	5290	0
98	20241211	182300	196931610	5290	5290	5290	5290	0
99	20241211	182200	196931610	5290	5290	5290	5290	0
100	20241211	182100	196931610	5290	5290	5290	5290	0
101	20241211	182000	196931610	5290	5290	5290	5290	0
102	20241211	181900	196931610	5290	5290	5290	5290	0
103	20241211	181800	196931610	5290	5290	5290	5290	0
104	20241211	181700	196931610	5290	5290	5290	5290	0
105	20241211	181600	196931610	5290	5290	5290	5290	0
106	20241211	181500	196931610	5290	5290	5290	5290	0
107	20241211	181400	196931610	5290	5290	5290	5290	0
108	20241211	181300	196931610	5290	5290	5290	5290	0
109	20241211	181200	196931610	5290	5290	5290	5290	0
110	20241211	181100	196931610	5290	5290	5290	5290	0
111	20241211	181000	196931610	5290	5290	5290	5290	0
112	20241211	180900	196931610	5290	5290	5290	5290	0
113	20241211	180800	196931610	5290	5290	5290	5290	0
114	20241211	180700	196931610	5290	5290	5290	5290	0
115	20241211	180600	196931610	5290	5290	5290	5290	0
116	20241211	180500	196931610	5290	5290	5290	5290	0
117	20241211	180400	196931610	5290	5290	5290	5290	0
118	20241211	180300	196931610	5290	5290	5290	5290	0
119	20241211	180200	196931610	5290	5290	5290	5290	0
120	20241211	180100	196931610	5290	5290	5290	5290	0
121	20241211	180000	196931610	5290	5290	5290	5290	0
122	20241211	175900	196931610	5290	5290	5290	5290	438
123	20241211	175800	196931610	5290	5290	5290	5290	0
124	20241211	175700	196931610	5290	5290	5290	5290	0
125	20241211	175600	196931610	5290	5290	5290	5290	0
126	20241211	175500	196931610	5290	5290	5290	5290	0
127	20241211	175400	196931610	5290	5290	5290	5290	0
128	20241211	175300	196931610	5290	5290	5290	5290	0
129	20241211	175200	196931610	5290	5290	5290	5290	0
130	20241211	175100	196931610	5290	5290	5290	5290	0
131	20241211	175000	196931610	5290	5290	5290	5290	0
132	20241211	174900	196931610	5290	5290	5290	5290	0
133	20241211	174800	196931610	5290	5290	5290	5290	0
134	20241211	174700	196931610	5290	5290	5290	5290	0
135	20241211	174600	196931610	5290	5290	5290	5290	0
136	20241211	174500	196931610	5290	5290	5290	5290	0
137	20241211	174400	196931610	5290	5290	5290	5290	0
138	20241211	174300	196931610	5290	5290	5290	5290	0
139	20241211	174200	196931610	5290	5290	5290	5290	0
140	20241211	174100	196931610	5290	5290	5290	5290	0
141	20241211	174000	196931610	5290	5290	5290	5290	0
142	20241211	173900	196931610	5290	5290	5290	5290	0
143	20241211	173800	196931610	5290	5290	5290	5290	0
144	20241211	173700	196931610	5290	5290	5290	5290	0
145	20241211	173600	196931610	5290	5290	5290	5290	0
146	20241211	173500	196931610	5290	5290	5290	5290	0
147	20241211	173400	196931610	5290	5290	5290	5290	0
148	20241211	173300	196931610	5290	5290	5290	5290	0
149	20241211	173200	196931610	5290	5290	5290	5290	0
150	20241211	173100	196931610	5290	5290	5290	5290	0
151	20241211	173000	196931610	5290	5290	5290	5290	0
152	20241211	172900	196931610	5290	5290	5290	5290	438
153	20241211	172800	196931610	5290	5290	5290	5290	0
154	20241211	172700	196931610	5290	5290	5290	5290	0
155	20241211	172600	196931610	5290	5290	5290	5290	0
156	20241211	172500	196931610	5290	5290	5290	5290	0
157	20241211	172400	196931610	5290	5290	5290	5290	0
158	20241211	172300	196931610	5290	5290	5290	5290	0
159	20241211	172200	196931610	5290	5290	5290	5290	0
160	20241211	172100	196931610	5290	5290	5290	5290	0
161	20241211	172000	196931610	5290	5290	5290	5290	0
162	20241211	171900	196931610	5290	5290	5290	5290	0
163	20241211	171800	196931610	5290	5290	5290	5290	0
164	20241211	171700	196931610	5290	5290	5290	5290	0
165	20241211	171600	196931610	5290	5290	5290	5290	0
166	20241211	171500	196931610	5290	5290	5290	5290	0
167	20241211	171400	196931610	5290	5290	5290	5290	0
168	20241211	171300	196931610	5290	5290	5290	5290	0
169	20241211	171200	196931610	5290	5290	5290	5290	0
170	20241211	171100	196931610	5290	5290	5290	5290	0
171	20241211	171000	196931610	5290	5290	5290	5290	0
172	20241211	170900	196931610	5290	5290	5290	5290	0
173	20241211	170800	196931610	5290	5290	5290	5290	0
174	20241211	170700	196931610	5290	5290	5290	5290	0
175	20241211	170600	196931610	5290	5290	5290	5290	0
176	20241211	170500	196931610	5290	5290	5290	5290	0
177	20241211	170400	196931610	5290	5290	5290	5290	0
178	20241211	170300	196931610	5290	5290	5290	5290	0
179	20241211	170200	196931610	5290	5290	5290	5290	0
180	20241211	170100	196931610	5290	5290	5290	5290	0
181	20241211	170000	196931610	5290	5290	5290	5290	0
182	20241211	165900	196931610	5290	5290	5290	5290	438
183	20241211	165800	196931610	5290	5290	5290	5290	0
184	20241211	165700	196931610	5290	5290	5290	5290	0
185	20241211	165600	196931610	5290	5290	5290	5290	0
186	20241211	165500	196931610	5290	5290	5290	5290	0
187	20241211	165400	196931610	5290	5290	5290	5290	0
188	20241211	165300	196931610	5290	5290	5290	5290	0
189	20241211	165200	196931610	5290	5290	5290	5290	0
190	20241211	165100	196931610	5290	5290	5290	5290	0
191	20241211	165000	196931610	5290	5290	5290	5290	0
192	20241211	164900	196931610	5290	5290	5290	5290	0
193	20241211	164800	196931610	5290	5290	5290	5290	0
194	20241211	164700	196931610	5290	5290	5290	5290	0
195	20241211	164600	196931610	5290	5290	5290	5290	0
196	20241211	164500	196931610	5290	5290	5290	5290	0
197	20241211	164400	196931610	5290	5290	5290	5290	0
198	20241211	164300	196931610	5290	5290	5290	5290	0
199	20241211	164200	196931610	5290	5290	5290	5290	0
200	20241211	164100	196931610	5290	5290	5290	5290	0
201	20241211	164000	196931610	5290	5290	5290	5290	0
202	20241211	163900	196931610	5290	5290	5290	5290	0
203	20241211	163800	196931610	5290	5290	5290	5290	0
204	20241211	163700	196931610	5290	5290	5290	5290	0
205	20241211	163600	196931610	5290	5290	5290	5290	0
206	20241211	163500	196931610	5290	5290	5290	5290	0
207	20241211	163400	196931610	5290	5290	5290	5290	0
208	20241211	163300	196931610	5290	5290	5290	5290	0
209	20241211	163200	196931610	5290	5290	5290	5290	0
210	20241211	163100	196931610	5290	5290	5290	5290	0
211	20241211	163000	196931610	5290	5290	5290	5290	0
212	20241211	162900	196931610	5290	5290	5290	5290	438
213	20241211	162800	196931610	5290	5290	5290	5290	0
214	20241211	162700	196931610	5290	5290	5290	5290	0
215	20241211	162600	196931610	5290	5290	5290	5290	0
216	20241211	162500	196931610	5290	5290	5290	5290	0
217	20241211	162400	196931610	5290	5290	5290	5290	0
218	20241211	162300	196931610	5290	5290	5290	5290	0
219	20241211	162200	196931610	5290	5290	5290	5290	0
220	20241211	162100	196931610	5290	5290	5290	5290	0
221	20241211	162000	196931610	5290	5290	5290	5290	0
222	20241211	161900	196931610	5290	5290	5290	5290	0
223	20241211	161800	196931610	5290	5290	5290	5290	0
224	20241211	161700	196931610	5290	5290	5290	5290	0
225	20241211	161600	196931610	5290	5290	5290	5290	0
226	20241211	161500	196931610	5290	5290	5290	5290	0
227	20241211	161400	196931610	5290	5290	5290	5290	0
228	20241211	161300	196931610	5290	5290	5290	5290	0
229	20241211	161200	196931610	5290	5290	5290	5290	0
230	20241211	161100	196931610	5290	5290	5290	5290	0
231	20241211	161000	196931610	5290	5290	5290	5290	0
232	20241211	160900	196931610	5290	5290	5290	5290	0
233	20241211	160800	196931610	5290	5290	5290	5290	0
234	20241211	160700	196931610	5290	5290	5290	5290	0
235	20241211	160600	196931610	5290	5290	5290	5290	0
236	20241211	160500	196931610	5290	5290	5290	5290	0
237	20241211	160400	196931610	5290	5290	5290	5290	0
238	20241211	160300	196931610	5290	5290	5290	5290	0
239	20241211	160200	196931610	5290	5290	5290	5290	0
240	20241211	160100	196931610	5290	5290	5290	5290	0
241	20241211	160000	196931610	5290	5290	5290	5290	0
242	20241211	155900	196931610	5290	5290	5290	5290	438
243	20241211	155800	196931610	5290	5290	5290	5290	0
244	20241211	155700	196931610	5290	5290	5290	5290	0
245	20241211	155600	196931610	5290	5290	5290	5290	0
246	20241211	155500	196931610	5290	5290	5290	5290	0
247	20241211	155400	196931610	5290	5290	5290	5290	0
248	20241211	155300	196931610	5290	5290	5290	5290	0
249	20241211	155200	196931610	5290	5290	5290	5290	0
250	20241211	155100	196931610	5290	5290	5290	5290	0
251	20241211	155000	196931610	5290	5290	5290	5290	0
252	20241211	154900	196931610	5290	5290	5290	5290	0
253	20241211	154800	196931610	5290	5290	5290	5290	0
254	20241211	154700	196931610	5290	5290	5290	5290	0
255	20241211	154600	196931610	5290	5290	5290	5290	0
256	20241211	154500	196931610	5290	5290	5290	5290	0
257	20241211	154400	196931610	5290	5290	5290	5290	0
258	20241211	154300	196931610	5290	5290	5290	5290	0
259	20241211	154200	196931610	5290	5290	5290	5290	0
260	20241211	154100	196931610	5290	5290	5290	5290	0
261	20241211	154000	196931610	5290	5290	5290	5290	0
262	20241211	153900	196931610	5290	5290	5290	5290	0
263	20241211	153800	196931610	5290	5290	5290	5290	0
264	20241211	153700	196931610	5290	5290	5290	5290	0
265	20241211	153600	196931610	5290	5290	5290	5290	0
266	20241211	153500	196931610	5290	5290	5290	5290	0
267	20241211	153400	196931610	5290	5290	5290	5290	0
268	20241211	153300	196931610	5290	5290	5290	5290	0
269	20241211	153200	196931610	5290	5290	5290	5290	0
270	20241211	153100	196931610	5290	5290	5290	5290	0
271	20241211	153000	196931610	5290	5290	5290	5290	438
272	20241211	152900	194614590	5260	5260	5260	5260	0
273	20241211	152800	194614590	5260	5260	5260	5260	0
274	20241211	152700	194614590	5260	5260	5260	5260	0
275	20241211	152600	194614590	5260	5260	5260	5260	0
276	20241211	152500	194614590	5260	5260	5260	5260	0
277	20241211	152400	194614590	5260	5260	5260	5260	0
278	20241211	152300	194614590	5260	5260	5260	5260	0
279	20241211	152200	194614590	5260	5260	5260	5260	0
280	20241211	152100	194614590	5260	5260	5260	5260	0
281	20241211	152000	194614590	5260	5260	5260	5260	0
282	20241211	151900	194614590	5260	5260	5260	5260	50
283	20241211	151800	194351590	5270	5290	5290	5260	519
284	20241211	151700	191614770	5290	5290	5290	5290	0
285	20241211	151600	191614770	5290	5290	5290	5290	20
286	20241211	151500	191508970	5300	5300	5300	5300	0
287	20241211	151400	191508970	5300	5300	5300	5300	1
288	20241211	151300	191503670	5290	5290	5290	5290	8
289	20241211	151200	191461350	5300	5300	5300	5300	0
290	20241211	151100	191461350	5300	5290	5300	5290	98
291	20241211	151000	190942060	5290	5290	5300	5290	99
292	20241211	150900	190418210	5290	5290	5290	5290	0
293	20241211	150800	190418210	5290	5290	5290	5290	81
294	20241211	150700	189989720	5280	5280	5280	5280	0
295	20241211	150600	189989720	5280	5280	5280	5280	0
296	20241211	150500	189989720	5280	5280	5280	5280	2
297	20241211	150400	189979160	5290	5290	5290	5290	0
298	20241211	150300	189979160	5290	5290	5290	5290	265
299	20241211	150200	188577310	5280	5280	5280	5280	0
300	20241211	150100	188577310	5280	5280	5280	5280	0
301	20241211	150000	188577310	5280	5280	5280	5280	26
302	20241211	145900	188440030	5280	5280	5280	5280	0
303	20241211	145800	188440030	5280	5280	5280	5280	0
304	20241211	145700	188440030	5280	5280	5280	5280	0
305	20241211	145600	188440030	5280	5280	5280	5280	27
306	20241211	145500	188297470	5280	5280	5280	5280	0
307	20241211	145400	188297470	5280	5280	5280	5280	0
308	20241211	145300	188297470	5280	5280	5280	5280	23
309	20241211	145200	188176030	5280	5280	5280	5280	260
310	20241211	145100	186803230	5280	5280	5280	5280	0
311	20241211	145000	186803230	5280	5280	5280	5280	26
312	20241211	144900	186665950	5280	5280	5280	5280	0
313	20241211	144800	186665950	5280	5280	5280	5280	0
314	20241211	144700	186665950	5280	5280	5280	5280	195
315	20241211	144600	185636350	5280	5280	5280	5280	0
316	20241211	144500	185636350	5280	5280	5280	5280	0
317	20241211	144400	185636350	5280	5280	5280	5280	0
318	20241211	144300	185636350	5280	5280	5280	5280	2
319	20241211	144200	185625790	5280	5280	5280	5280	24
320	20241211	144100	185499070	5280	5280	5280	5280	0
321	20241211	144000	185499070	5280	5280	5280	5280	0
322	20241211	143900	185499070	5280	5280	5280	5280	0
323	20241211	143800	185499070	5280	5280	5280	5280	0
324	20241211	143700	185499070	5280	5280	5280	5280	0
325	20241211	143600	185499070	5280	5280	5280	5280	0
326	20241211	143500	185499070	5280	5280	5280	5280	0
327	20241211	143400	185499070	5280	5280	5280	5280	23
328	20241211	143300	185377630	5290	5290	5290	5290	0
329	20241211	143200	185377630	5290	5290	5290	5290	0
330	20241211	143100	185377630	5290	5290	5290	5290	0
331	20241211	143000	185377630	5290	5290	5290	5290	0
332	20241211	142900	185377630	5290	5290	5290	5290	1
333	20241211	142800	185372340	5290	5290	5290	5290	20
334	20241211	142700	185266540	5270	5270	5270	5270	0
335	20241211	142600	185266540	5270	5270	5270	5270	23
336	20241211	142500	185145330	5280	5280	5280	5280	0
337	20241211	142400	185145330	5280	5280	5280	5280	0
338	20241211	142300	185145330	5280	5280	5280	5280	0
339	20241211	142200	185145330	5280	5280	5280	5280	0
340	20241211	142100	185145330	5280	5280	5280	5280	1
341	20241211	142000	185140050	5270	5270	5270	5270	1
342	20241211	141900	185134780	5270	5270	5270	5270	0
343	20241211	141800	185134780	5270	5270	5270	5270	0
344	20241211	141700	185134780	5270	5270	5270	5270	0
345	20241211	141600	185134780	5270	5270	5270	5270	0
346	20241211	141500	185134780	5270	5270	5270	5270	0
347	20241211	141400	185134780	5270	5270	5270	5270	0
348	20241211	141300	185134780	5270	5270	5270	5270	0
349	20241211	141200	185134780	5270	5270	5270	5270	0
350	20241211	141100	185134780	5270	5270	5270	5270	0
351	20241211	141000	185134780	5270	5270	5270	5270	0
352	20241211	140900	185134780	5270	5270	5270	5270	0
353	20241211	140800	185134780	5270	5270	5270	5270	0
354	20241211	140700	185134780	5270	5270	5270	5270	0
355	20241211	140600	185134780	5270	5270	5270	5270	0
356	20241211	140500	185134780	5270	5270	5270	5270	0
357	20241211	140400	185134780	5270	5270	5270	5270	0
358	20241211	140300	185134780	5270	5270	5270	5270	0
359	20241211	140200	185134780	5270	5270	5270	5270	0
360	20241211	140100	185134780	5270	5270	5270	5270	12
361	20241211	140000	185071540	5270	5270	5270	5270	1845
362	20241211	135900	175348390	5270	5270	5270	5270	0
363	20241211	135800	175348390	5270	5270	5270	5270	2794
364	20241211	135700	160624010	5260	5260	5260	5260	0
365	20241211	135600	160624010	5260	5260	5260	5260	43
366	20241211	135500	160397830	5260	5260	5260	5260	0
367	20241211	135400	160397830	5260	5260	5260	5260	0
368	20241211	135300	160397830	5260	5260	5260	5260	0
369	20241211	135200	160397830	5260	5260	5260	5260	0
370	20241211	135100	160397830	5260	5260	5260	5260	0
371	20241211	135000	160397830	5260	5260	5260	5260	23
372	20241211	134900	160276850	5270	5270	5270	5270	0
373	20241211	134800	160276850	5270	5270	5270	5270	0
374	20241211	134700	160276850	5270	5270	5270	5270	0
375	20241211	134600	160276850	5270	5270	5270	5270	0
376	20241211	134500	160276850	5270	5270	5270	5270	0
377	20241211	134400	160276850	5270	5270	5270	5270	0
378	20241211	134300	160276850	5270	5270	5270	5270	0
379	20241211	134200	160276850	5270	5270	5270	5270	73
380	20241211	134100	159892140	5270	5270	5270	5270	0
381	20241211	134000	159892140	5270	5270	5270	5270	0
382	20241211	133900	159892140	5270	5270	5270	5270	0
383	20241211	133800	159892140	5270	5270	5270	5270	0
384	20241211	133700	159892140	5270	5270	5270	5270	0
385	20241211	133600	159892140	5270	5270	5270	5270	0
386	20241211	133500	159892140	5270	5270	5270	5270	23
387	20241211	133400	159770930	5270	5270	5270	5270	0
388	20241211	133300	159770930	5270	5270	5270	5270	0
389	20241211	133200	159770930	5270	5270	5270	5270	7
390	20241211	133100	159734040	5270	5270	5270	5270	0
391	20241211	133000	159734040	5270	5270	5270	5270	0
392	20241211	132900	159734040	5270	5270	5270	5270	0
393	20241211	132800	159734040	5270	5270	5270	5270	0
394	20241211	132700	159734040	5270	5270	5270	5270	25
395	20241211	132600	159602290	5280	5280	5280	5280	178
396	20241211	132500	158662450	5300	5300	5300	5300	0
397	20241211	132400	158662450	5300	5300	5300	5300	0
398	20241211	132300	158662450	5300	5300	5300	5300	0
399	20241211	132200	158662450	5300	5300	5300	5300	0
400	20241211	132100	158662450	5300	5300	5300	5300	0
401	20241211	132000	158662450	5300	5300	5300	5300	0
402	20241211	131900	158662450	5300	5300	5300	5300	1
403	20241211	131800	158657150	5290	5290	5290	5290	0
404	20241211	131700	158657150	5290	5290	5290	5290	0
405	20241211	131600	158657150	5290	5290	5290	5290	0
406	20241211	131500	158657150	5290	5290	5290	5290	0
407	20241211	131400	158657150	5290	5290	5290	5290	0
408	20241211	131300	158657150	5290	5290	5290	5290	0
409	20241211	131200	158657150	5290	5290	5290	5290	1
410	20241211	131100	158651860	5300	5300	5300	5300	0
411	20241211	131000	158651860	5300	5310	5310	5300	8
412	20241211	130900	158609440	5310	5310	5310	5310	0
413	20241211	130800	158609440	5310	5310	5310	5310	0
414	20241211	130700	158609440	5310	5310	5310	5310	0
415	20241211	130600	158609440	5310	5310	5310	5310	0
416	20241211	130500	158609440	5310	5290	5310	5290	355
417	20241211	130400	156731320	5290	5290	5290	5290	0
418	20241211	130300	156731320	5290	5290	5290	5290	0
419	20241211	130200	156731320	5290	5290	5290	5290	0
420	20241211	130100	156731320	5290	5290	5290	5290	0
421	20241211	130000	156731320	5290	5290	5290	5290	0
422	20241211	125900	156731320	5290	5290	5290	5290	4
423	20241211	125800	156710160	5290	5280	5300	5280	332
424	20241211	125700	154951350	5280	5280	5280	5280	13
425	20241211	125600	154882710	5280	5280	5280	5280	0
426	20241211	125500	154882710	5280	5280	5280	5280	4
427	20241211	125400	154861590	5280	5280	5280	5280	3
428	20241211	125300	154845750	5280	5280	5280	5280	0
429	20241211	125200	154845750	5280	5280	5280	5280	4
430	20241211	125100	154824630	5280	5280	5280	5280	3
431	20241211	125000	154808790	5280	5280	5280	5280	0
432	20241211	124900	154808790	5280	5280	5280	5280	17
433	20241211	124800	154719030	5290	5290	5290	5290	30
434	20241211	124700	154560330	5300	5300	5300	5300	0
435	20241211	124600	154560330	5300	5300	5300	5300	0
436	20241211	124500	154560330	5300	5300	5300	5300	0
437	20241211	124400	154560330	5300	5290	5300	5290	100
438	20241211	124300	154030900	5300	5300	5300	5300	0
439	20241211	124200	154030900	5300	5300	5300	5300	0
440	20241211	124100	154030900	5300	5300	5300	5300	0
441	20241211	124000	154030900	5300	5300	5300	5300	0
442	20241211	123900	154030900	5300	5300	5300	5300	0
443	20241211	123800	154030900	5300	5300	5300	5300	0
444	20241211	123700	154030900	5300	5300	5300	5300	0
445	20241211	123600	154030900	5300	5300	5300	5300	0
446	20241211	123500	154030900	5300	5300	5300	5300	0
447	20241211	123400	154030900	5300	5300	5300	5300	0
448	20241211	123300	154030900	5300	5300	5300	5300	0
449	20241211	123200	154030900	5300	5300	5300	5300	0
450	20241211	123100	154030900	5300	5290	5300	5290	10
451	20241211	123000	153977970	5290	5290	5290	5290	20
452	20241211	122900	153872170	5270	5270	5270	5270	20
453	20241211	122800	153766770	5270	5270	5270	5270	4
454	20241211	122700	153745690	5270	5270	5270	5270	16
455	20241211	122600	153661370	5270	5270	5270	5270	3
456	20241211	122500	153645560	5270	5270	5270	5270	21
457	20241211	122400	153534890	5270	5270	5270	5270	16
458	20241211	122300	153450570	5270	5270	5270	5270	3
459	20241211	122200	153434760	5270	5270	5270	5270	19
460	20241211	122100	153334630	5280	5280	5280	5280	9
461	20241211	122000	153287110	5280	5270	5280	5270	10
462	20241211	121900	153234340	5280	5270	5280	5270	46
463	20241211	121800	152991500	5280	5280	5280	5280	8
464	20241211	121700	152949260	5280	5270	5280	5270	11
465	20241211	121600	152891210	5270	5270	5270	5270	16
466	20241211	121500	152806890	5270	5280	5280	5270	12
467	20241211	121400	152743570	5280	5270	5280	5270	11
468	20241211	121300	152685520	5280	5280	5280	5280	8
469	20241211	121200	152643280	5280	5280	5280	5270	20
470	20241211	121100	152537710	5280	5270	5280	5270	12
471	20241211	121000	152474390	5280	5280	5280	5280	41
472	20241211	120900	152257910	5270	5280	5280	5270	11
473	20241211	120800	152199860	5280	5270	5280	5270	12
474	20241211	120700	152136540	5280	5280	5280	5280	41
475	20241211	120600	151920060	5280	5290	5290	5280	87
476	20241211	120500	151460000	5290	5290	5290	5290	11
477	20241211	120400	151401810	5290	5290	5290	5290	9
478	20241211	120300	151354200	5290	5290	5290	5290	19
479	20241211	120200	151253690	5290	5290	5290	5290	12
480	20241211	120100	151190210	5290	5290	5290	5290	7
481	20241211	120000	151153180	5290	5290	5290	5290	12
482	20241211	115900	151089700	5290	5290	5290	5290	18
483	20241211	115800	150994480	5290	5290	5290	5290	6
484	20241211	115700	150962740	5290	5290	5290	5290	35
485	20241211	115600	150777590	5290	5290	5290	5290	14
486	20241211	115500	150703530	5290	5290	5290	5290	11
487	20241211	115400	150645340	5290	5290	5290	5290	10
488	20241211	115300	150592440	5290	5290	5290	5290	14
489	20241211	115200	150518380	5290	5290	5290	5290	10
490	20241211	115100	150465480	5290	5290	5290	5290	10
491	20241211	115000	150412580	5290	5290	5290	5290	15
492	20241211	114900	150333230	5290	5290	5290	5290	12
493	20241211	114800	150269750	5290	5290	5290	5290	10
494	20241211	114700	150216850	5290	5290	5290	5290	34
495	20241211	114600	150036990	5290	5290	5290	5290	19
496	20241211	114500	149936480	5290	5290	5290	5290	10
497	20241211	114400	149883580	5290	5290	5290	5290	8
498	20241211	114300	149841260	5290	5290	5290	5290	12
499	20241211	114200	149777780	5290	5290	5290	5290	3
500	20241211	114100	149761910	5290	5290	5290	5290	1
501	20241211	114000	149756620	5290	5290	5290	5290	4
502	20241211	113900	149735460	5290	5290	5290	5290	3
503	20241211	113800	149719590	5290	5290	5290	5290	0
504	20241211	113700	149719590	5290	5290	5290	5290	4
505	20241211	113600	149698430	5290	5290	5290	5290	119
506	20241211	113500	149068920	5290	5290	5290	5290	3
507	20241211	113400	149053050	5290	5290	5290	5290	4
508	20241211	113300	149031890	5290	5290	5290	5290	27
509	20241211	113200	148889060	5290	5290	5290	5290	3
510	20241211	113100	148873190	5290	5290	5290	5290	4
511	20241211	113000	148852030	5290	5290	5290	5290	0
512	20241211	112900	148852030	5290	5290	5290	5290	3
513	20241211	112800	148836160	5290	5290	5290	5290	16
514	20241211	112700	148751520	5310	5310	5310	5310	41
515	20241211	112600	148533810	5310	5310	5310	5300	389
516	20241211	112500	146468260	5280	5290	5310	5280	18
517	20241211	112400	146372810	5280	5280	5280	5280	0
518	20241211	112300	146372810	5280	5290	5290	5280	25
519	20241211	112200	146240600	5280	5280	5280	5280	3
520	20241211	112100	146224760	5280	5290	5290	5280	15
521	20241211	112000	146145420	5280	5280	5280	5280	4
522	20241211	111900	146124300	5280	5280	5280	5280	3
523	20241211	111800	146108460	5290	5290	5290	5290	4
524	20241211	111700	146087300	5280	5280	5280	5280	4
525	20241211	111600	146066180	5280	5280	5280	5280	0
526	20241211	111500	146066180	5280	5290	5290	5280	10
527	20241211	111400	146013310	5280	5280	5280	5280	4
528	20241211	111300	145992190	5280	5280	5280	5280	26
529	20241211	111200	145854910	5280	5290	5290	5280	16
530	20241211	111100	145770300	5280	5280	5280	5280	4
531	20241211	111000	145749180	5290	5290	5290	5290	0
532	20241211	110900	145749180	5290	5280	5290	5280	6
533	20241211	110800	145717470	5280	5280	5280	5280	4
534	20241211	110700	145696350	5290	5290	5290	5290	7
535	20241211	110600	145659320	5280	5280	5280	5280	203
536	20241211	110500	144587480	5280	5280	5280	5280	17
537	20241211	110400	144497720	5290	5290	5290	5290	12
538	20241211	110300	144434240	5280	5280	5280	5280	3
539	20241211	110200	144418400	5290	5270	5290	5270	74
540	20241211	110100	144027280	5270	5270	5270	5270	0
541	20241211	110000	144027280	5270	5270	5270	5270	3
542	20241211	105900	144011470	5270	5270	5270	5270	4
543	20241211	105800	143990390	5280	5280	5280	5280	40
544	20241211	105700	143779190	5270	5270	5270	5270	3
545	20241211	105600	143763380	5270	5270	5270	5270	1500
546	20241211	105500	135858380	5270	5270	5270	5270	4
547	20241211	105400	135837300	5270	5280	5280	5270	47
548	20241211	105300	135589170	5290	5290	5290	5290	0
549	20241211	105200	135589170	5290	5290	5290	5290	0
550	20241211	105100	135589170	5290	5290	5290	5290	0
551	20241211	105000	135589170	5290	5290	5290	5290	0
552	20241211	104900	135589170	5290	5290	5290	5290	0
553	20241211	104800	135589170	5290	5290	5290	5290	0
554	20241211	104700	135589170	5290	5290	5290	5290	0
555	20241211	104600	135589170	5290	5290	5290	5290	119
556	20241211	104500	134959660	5270	5270	5270	5270	3
557	20241211	104400	134943850	5270	5270	5270	5270	0
558	20241211	104300	134943850	5270	5270	5270	5270	4
559	20241211	104200	134922770	5270	5270	5270	5270	3
560	20241211	104100	134906960	5270	5270	5270	5270	0
561	20241211	104000	134906960	5270	5270	5270	5270	3
562	20241211	103900	134891150	5280	5280	5280	5280	14
563	20241211	103800	134817230	5290	5290	5290	5290	150
564	20241211	103700	134023730	5290	5290	5290	5290	200
565	20241211	103600	132965730	5310	5310	5310	5310	0
566	20241211	103500	132965730	5310	5310	5310	5310	0
567	20241211	103400	132965730	5310	5310	5310	5310	94
568	20241211	103300	132466590	5320	5320	5320	5320	0
569	20241211	103200	132466590	5320	5320	5320	5320	0
570	20241211	103100	132466590	5320	5280	5320	5280	4911
571	20241211	103000	106432170	5280	5280	5280	5280	0
572	20241211	102900	106432170	5280	5280	5280	5280	4
573	20241211	102800	106411050	5290	5280	5290	5280	517
574	20241211	102700	103676150	5280	5280	5280	5280	0
575	20241211	102600	103676150	5280	5290	5290	5280	164
576	20241211	102500	102808630	5280	5280	5280	5280	5
577	20241211	102400	102782230	5290	5290	5290	5290	0
578	20241211	102300	102782230	5290	5280	5290	5280	84
579	20241211	102200	102337910	5280	5280	5280	5280	3
580	20241211	102100	102322070	5290	5280	5290	5280	237
581	20241211	102000	101068410	5270	5270	5270	5270	4
582	20241211	101900	101047330	5270	5270	5270	5270	4
583	20241211	101800	101026250	5270	5270	5270	5270	0
584	20241211	101700	101026250	5270	5270	5270	5270	4
585	20241211	101600	101005170	5270	5270	5270	5270	0
586	20241211	101500	101005170	5270	5270	5270	5270	3
587	20241211	101400	100989360	5270	5270	5270	5270	4
588	20241211	101300	100968280	5270	5270	5270	5270	0
589	20241211	101200	100968280	5270	5270	5270	5270	3
590	20241211	101100	100952470	5270	5270	5270	5270	4
591	20241211	101000	100931390	5270	5270	5270	5270	0
592	20241211	100900	100931390	5270	5270	5270	5270	3
593	20241211	100800	100915580	5280	5280	5280	5280	3
594	20241211	100700	100899740	5290	5290	5300	5290	472
595	20241211	100600	98401460	5280	5280	5280	5280	3
596	20241211	100500	98385620	5280	5290	5290	5280	49
597	20241211	100400	98126450	5290	5290	5290	5290	0
598	20241211	100300	98126450	5290	5290	5290	5290	3
599	20241211	100200	98110580	5300	5260	5300	5260	4241
600	20241211	100100	75700040	5260	5260	5260	5260	0
601	20241211	100000	75700040	5260	5260	5260	5260	3
602	20241211	095900	75684260	5260	5260	5260	5260	194
603	20241211	095800	74663820	5270	5270	5270	5270	0
604	20241211	095700	74663820	5270	5260	5280	5260	2186
605	20241211	095600	63142320	5250	5250	5250	5250	0
606	20241211	095500	63142320	5250	5250	5250	5250	3
607	20241211	095400	63126570	5250	5250	5250	5250	4
608	20241211	095300	63105570	5260	5260	5260	5260	0
609	20241211	095200	63105570	5260	5250	5260	5250	3
610	20241211	095100	63089800	5260	5250	5260	5250	185
611	20241211	095000	62116740	5250	5250	5250	5250	0
612	20241211	094900	62116740	5250	5250	5250	5250	3
613	20241211	094800	62100990	5250	5250	5250	5250	4
614	20241211	094700	62079990	5250	5250	5250	5250	0
615	20241211	094600	62079990	5250	5250	5250	5250	3
616	20241211	094500	62064240	5250	5250	5250	5250	4
617	20241211	094400	62043240	5250	5250	5250	5250	0
618	20241211	094300	62043240	5250	5250	5250	5250	3775
619	20241211	094200	42224490	5250	5250	5250	5250	4
620	20241211	094100	42203490	5250	5250	5250	5250	5500
621	20241211	094000	13328490	5250	5260	5260	5250	1004
622	20241211	093900	8057480	5250	5250	5250	5250	605
623	20241211	093800	4881230	5270	5250	5270	5250	70
624	20241211	093700	4513680	5250	5250	5250	5250	3
625	20241211	093600	4497930	5260	5260	5260	5260	555
626	20241211	093500	1578630	5260	5260	5260	5260	4
627	20241211	093400	1557590	5260	5260	5260	5260	3
628	20241211	093300	1541810	5260	5260	5260	5260	0
629	20241211	093200	1541810	5260	5260	5260	5260	4
630	20241211	093100	1520770	5270	5260	5270	5260	6
631	20241211	093000	1489180	5260	5260	5260	5260	0
632	20241211	092900	1489180	5260	5260	5260	5260	4
633	20241211	092800	1468140	5260	5260	5260	5260	3
634	20241211	092700	1452360	5260	5260	5260	5260	0
635	20241211	092600	1452360	5260	5260	5260	5260	4
636	20241211	092500	1431320	5260	5260	5260	5260	3
637	20241211	092400	1415540	5260	5260	5260	5260	0
638	20241211	092300	1415540	5260	5260	5260	5260	4
639	20241211	092200	1394500	5260	5260	5260	5260	3
640	20241211	092100	1378720	5260	5260	5260	5260	0
641	20241211	092000	1378720	5260	5260	5260	5260	4
642	20241211	091900	1357680	5260	5260	5260	5260	3
643	20241211	091800	1341900	5260	5270	5270	5260	8
644	20241211	091700	1299810	5280	5250	5280	5250	18
645	20241211	091600	1204910	5250	5250	5250	5250	0
646	20241211	091500	1204910	5250	5250	5250	5250	3
647	20241211	091400	1189160	5250	5250	5250	5250	4
648	20241211	091300	1168160	5260	5250	5260	5250	44
649	20241211	091200	937120	5250	5250	5250	5250	2
650	20241211	091100	926620	5260	5260	5260	5260	1
651	20241211	091000	921360	5220	5220	5220	5220	0
652	20241211	090900	921360	5220	5220	5220	5220	4
653	20241211	090800	900480	5220	5220	5220	5220	0
654	20241211	090700	900480	5220	5220	5220	5220	0
655	20241211	090600	900480	5220	5220	5220	5220	0
656	20241211	090500	900480	5220	5220	5220	5220	0
657	20241211	090400	900480	5220	5220	5220	5220	0
658	20241211	090300	900480	5220	5220	5220	5220	0
659	20241211	090200	900480	5220	5220	5220	5220	0
660	20241211	090100	900480	5220	5220	5220	5220	1
661	20241211	090000	895260	5220	5200	5220	5200	172