KissMeData/199550/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203900	243330410	5340	5340	5340	5340	1357
3	20241211	203800	243330410	5340	5340	5340	5340	0
4	20241211	203700	243330410	5340	5340	5340	5340	0
5	20241211	203600	243330410	5340	5340	5340	5340	0
6	20241211	203500	243330410	5340	5340	5340	5340	0
7	20241211	203400	243330410	5340	5340	5340	5340	0
8	20241211	203300	243330410	5340	5340	5340	5340	0
9	20241211	203200	243330410	5340	5340	5340	5340	0
10	20241211	203100	243330410	5340	5340	5340	5340	0
11	20241211	203000	243330410	5340	5340	5340	5340	0
12	20241211	202900	243330410	5340	5340	5340	5340	0
13	20241211	202800	243330410	5340	5340	5340	5340	0
14	20241211	202700	243330410	5340	5340	5340	5340	0
15	20241211	202600	243330410	5340	5340	5340	5340	0
16	20241211	202500	243330410	5340	5340	5340	5340	0
17	20241211	202400	243330410	5340	5340	5340	5340	0
18	20241211	202300	243330410	5340	5340	5340	5340	0
19	20241211	202200	243330410	5340	5340	5340	5340	0
20	20241211	202100	243330410	5340	5340	5340	5340	0
21	20241211	202000	243330410	5340	5340	5340	5340	0
22	20241211	201900	243330410	5340	5340	5340	5340	0
23	20241211	201800	243330410	5340	5340	5340	5340	0
24	20241211	201700	243330410	5340	5340	5340	5340	0
25	20241211	201600	243330410	5340	5340	5340	5340	0
26	20241211	201500	243330410	5340	5340	5340	5340	0
27	20241211	201400	243330410	5340	5340	5340	5340	0
28	20241211	201300	243330410	5340	5340	5340	5340	0
29	20241211	201200	243330410	5340	5340	5340	5340	0
30	20241211	201100	243330410	5340	5340	5340	5340	0
31	20241211	201000	243330410	5340	5340	5340	5340	0
32	20241211	200900	243330410	5340	5340	5340	5340	1357
33	20241211	200800	243330410	5340	5340	5340	5340	0
34	20241211	200700	243330410	5340	5340	5340	5340	0
35	20241211	200600	243330410	5340	5340	5340	5340	0
36	20241211	200500	243330410	5340	5340	5340	5340	0
37	20241211	200400	243330410	5340	5340	5340	5340	0
38	20241211	200300	243330410	5340	5340	5340	5340	0
39	20241211	200200	243330410	5340	5340	5340	5340	0
40	20241211	200100	243330410	5340	5340	5340	5340	0
41	20241211	200000	243330410	5340	5340	5340	5340	0
42	20241211	195900	243330410	5340	5340	5340	5340	0
43	20241211	195800	243330410	5340	5340	5340	5340	0
44	20241211	195700	243330410	5340	5340	5340	5340	0
45	20241211	195600	243330410	5340	5340	5340	5340	0
46	20241211	195500	243330410	5340	5340	5340	5340	0
47	20241211	195400	243330410	5340	5340	5340	5340	0
48	20241211	195300	243330410	5340	5340	5340	5340	0
49	20241211	195200	243330410	5340	5340	5340	5340	0
50	20241211	195100	243330410	5340	5340	5340	5340	0
51	20241211	195000	243330410	5340	5340	5340	5340	0
52	20241211	194900	243330410	5340	5340	5340	5340	0
53	20241211	194800	243330410	5340	5340	5340	5340	0
54	20241211	194700	243330410	5340	5340	5340	5340	0
55	20241211	194600	243330410	5340	5340	5340	5340	0
56	20241211	194500	243330410	5340	5340	5340	5340	0
57	20241211	194400	243330410	5340	5340	5340	5340	0
58	20241211	194300	243330410	5340	5340	5340	5340	0
59	20241211	194200	243330410	5340	5340	5340	5340	0
60	20241211	194100	243330410	5340	5340	5340	5340	0
61	20241211	194000	243330410	5340	5340	5340	5340	0
62	20241211	193900	243330410	5340	5340	5340	5340	1357
63	20241211	193800	243330410	5340	5340	5340	5340	0
64	20241211	193700	243330410	5340	5340	5340	5340	0
65	20241211	193600	243330410	5340	5340	5340	5340	0
66	20241211	193500	243330410	5340	5340	5340	5340	0
67	20241211	193400	243330410	5340	5340	5340	5340	0
68	20241211	193300	243330410	5340	5340	5340	5340	0
69	20241211	193200	243330410	5340	5340	5340	5340	0
70	20241211	193100	243330410	5340	5340	5340	5340	0
71	20241211	193000	243330410	5340	5340	5340	5340	0
72	20241211	192900	243330410	5340	5340	5340	5340	0
73	20241211	192800	243330410	5340	5340	5340	5340	0
74	20241211	192700	243330410	5340	5340	5340	5340	0
75	20241211	192600	243330410	5340	5340	5340	5340	0
76	20241211	192500	243330410	5340	5340	5340	5340	0
77	20241211	192400	243330410	5340	5340	5340	5340	0
78	20241211	192300	243330410	5340	5340	5340	5340	0
79	20241211	192200	243330410	5340	5340	5340	5340	0
80	20241211	192100	243330410	5340	5340	5340	5340	0
81	20241211	192000	243330410	5340	5340	5340	5340	0
82	20241211	191900	243330410	5340	5340	5340	5340	0
83	20241211	191800	243330410	5340	5340	5340	5340	0
84	20241211	191700	243330410	5340	5340	5340	5340	0
85	20241211	191600	243330410	5340	5340	5340	5340	0
86	20241211	191500	243330410	5340	5340	5340	5340	0
87	20241211	191400	243330410	5340	5340	5340	5340	0
88	20241211	191300	243330410	5340	5340	5340	5340	0
89	20241211	191200	243330410	5340	5340	5340	5340	0
90	20241211	191100	243330410	5340	5340	5340	5340	0
91	20241211	191000	243330410	5340	5340	5340	5340	0
92	20241211	190900	243330410	5340	5340	5340	5340	1357
93	20241211	190800	243330410	5340	5340	5340	5340	0
94	20241211	190700	243330410	5340	5340	5340	5340	0
95	20241211	190600	243330410	5340	5340	5340	5340	0
96	20241211	190500	243330410	5340	5340	5340	5340	0
97	20241211	190400	243330410	5340	5340	5340	5340	0
98	20241211	190300	243330410	5340	5340	5340	5340	0
99	20241211	190200	243330410	5340	5340	5340	5340	0
100	20241211	190100	243330410	5340	5340	5340	5340	0
101	20241211	190000	243330410	5340	5340	5340	5340	0
102	20241211	185900	243330410	5340	5340	5340	5340	0
103	20241211	185800	243330410	5340	5340	5340	5340	0
104	20241211	185700	243330410	5340	5340	5340	5340	0
105	20241211	185600	243330410	5340	5340	5340	5340	0
106	20241211	185500	243330410	5340	5340	5340	5340	0
107	20241211	185400	243330410	5340	5340	5340	5340	0
108	20241211	185300	243330410	5340	5340	5340	5340	0
109	20241211	185200	243330410	5340	5340	5340	5340	0
110	20241211	185100	243330410	5340	5340	5340	5340	0
111	20241211	185000	243330410	5340	5340	5340	5340	0
112	20241211	184900	243330410	5340	5340	5340	5340	0
113	20241211	184800	243330410	5340	5340	5340	5340	0
114	20241211	184700	243330410	5340	5340	5340	5340	0
115	20241211	184600	243330410	5340	5340	5340	5340	0
116	20241211	184500	243330410	5340	5340	5340	5340	0
117	20241211	184400	243330410	5340	5340	5340	5340	0
118	20241211	184300	243330410	5340	5340	5340	5340	0
119	20241211	184200	243330410	5340	5340	5340	5340	0
120	20241211	184100	243330410	5340	5340	5340	5340	0
121	20241211	184000	243330410	5340	5340	5340	5340	0
122	20241211	183900	243330410	5340	5340	5340	5340	1357
123	20241211	183800	243330410	5340	5340	5340	5340	0
124	20241211	183700	243330410	5340	5340	5340	5340	0
125	20241211	183600	243330410	5340	5340	5340	5340	0
126	20241211	183500	243330410	5340	5340	5340	5340	0
127	20241211	183400	243330410	5340	5340	5340	5340	0
128	20241211	183300	243330410	5340	5340	5340	5340	0
129	20241211	183200	243330410	5340	5340	5340	5340	0
130	20241211	183100	243330410	5340	5340	5340	5340	0
131	20241211	183000	243330410	5340	5340	5340	5340	0
132	20241211	182900	243330410	5340	5340	5340	5340	0
133	20241211	182800	243330410	5340	5340	5340	5340	0
134	20241211	182700	243330410	5340	5340	5340	5340	0
135	20241211	182600	243330410	5340	5340	5340	5340	0
136	20241211	182500	243330410	5340	5340	5340	5340	0
137	20241211	182400	243330410	5340	5340	5340	5340	0
138	20241211	182300	243330410	5340	5340	5340	5340	0
139	20241211	182200	243330410	5340	5340	5340	5340	0
140	20241211	182100	243330410	5340	5340	5340	5340	0
141	20241211	182000	243330410	5340	5340	5340	5340	0
142	20241211	181900	243330410	5340	5340	5340	5340	0
143	20241211	181800	243330410	5340	5340	5340	5340	0
144	20241211	181700	243330410	5340	5340	5340	5340	0
145	20241211	181600	243330410	5340	5340	5340	5340	0
146	20241211	181500	243330410	5340	5340	5340	5340	0
147	20241211	181400	243330410	5340	5340	5340	5340	0
148	20241211	181300	243330410	5340	5340	5340	5340	0
149	20241211	181200	243330410	5340	5340	5340	5340	0
150	20241211	181100	243330410	5340	5340	5340	5340	0
151	20241211	181000	243330410	5340	5340	5340	5340	0
152	20241211	180900	243330410	5340	5340	5340	5340	1357
153	20241211	180800	243330410	5340	5340	5340	5340	0
154	20241211	180700	243330410	5340	5340	5340	5340	0
155	20241211	180600	243330410	5340	5340	5340	5340	0
156	20241211	180500	243330410	5340	5340	5340	5340	0
157	20241211	180400	243330410	5340	5340	5340	5340	0
158	20241211	180300	243330410	5340	5340	5340	5340	0
159	20241211	180200	243330410	5340	5340	5340	5340	0
160	20241211	180100	243330410	5340	5340	5340	5340	0
161	20241211	180000	243330410	5340	5340	5340	5340	0
162	20241211	175900	243330410	5340	5340	5340	5340	0
163	20241211	175800	243330410	5340	5340	5340	5340	0
164	20241211	175700	243330410	5340	5340	5340	5340	0
165	20241211	175600	243330410	5340	5340	5340	5340	0
166	20241211	175500	243330410	5340	5340	5340	5340	0
167	20241211	175400	243330410	5340	5340	5340	5340	0
168	20241211	175300	243330410	5340	5340	5340	5340	0
169	20241211	175200	243330410	5340	5340	5340	5340	0
170	20241211	175100	243330410	5340	5340	5340	5340	0
171	20241211	175000	243330410	5340	5340	5340	5340	0
172	20241211	174900	243330410	5340	5340	5340	5340	0
173	20241211	174800	243330410	5340	5340	5340	5340	0
174	20241211	174700	243330410	5340	5340	5340	5340	0
175	20241211	174600	243330410	5340	5340	5340	5340	0
176	20241211	174500	243330410	5340	5340	5340	5340	0
177	20241211	174400	243330410	5340	5340	5340	5340	0
178	20241211	174300	243330410	5340	5340	5340	5340	0
179	20241211	174200	243330410	5340	5340	5340	5340	0
180	20241211	174100	243330410	5340	5340	5340	5340	0
181	20241211	174000	243330410	5340	5340	5340	5340	0
182	20241211	173900	243330410	5340	5340	5340	5340	1357
183	20241211	173800	243330410	5340	5340	5340	5340	0
184	20241211	173700	243330410	5340	5340	5340	5340	0
185	20241211	173600	243330410	5340	5340	5340	5340	0
186	20241211	173500	243330410	5340	5340	5340	5340	0
187	20241211	173400	243330410	5340	5340	5340	5340	0
188	20241211	173300	243330410	5340	5340	5340	5340	0
189	20241211	173200	243330410	5340	5340	5340	5340	0
190	20241211	173100	243330410	5340	5340	5340	5340	0
191	20241211	173000	243330410	5340	5340	5340	5340	0
192	20241211	172900	243330410	5340	5340	5340	5340	0
193	20241211	172800	243330410	5340	5340	5340	5340	0
194	20241211	172700	243330410	5340	5340	5340	5340	0
195	20241211	172600	243330410	5340	5340	5340	5340	0
196	20241211	172500	243330410	5340	5340	5340	5340	0
197	20241211	172400	243330410	5340	5340	5340	5340	0
198	20241211	172300	243330410	5340	5340	5340	5340	0
199	20241211	172200	243330410	5340	5340	5340	5340	0
200	20241211	172100	243330410	5340	5340	5340	5340	0
201	20241211	172000	243330410	5340	5340	5340	5340	0
202	20241211	171900	243330410	5340	5340	5340	5340	0
203	20241211	171800	243330410	5340	5340	5340	5340	0
204	20241211	171700	243330410	5340	5340	5340	5340	0
205	20241211	171600	243330410	5340	5340	5340	5340	0
206	20241211	171500	243330410	5340	5340	5340	5340	0
207	20241211	171400	243330410	5340	5340	5340	5340	0
208	20241211	171300	243330410	5340	5340	5340	5340	0
209	20241211	171200	243330410	5340	5340	5340	5340	0
210	20241211	171100	243330410	5340	5340	5340	5340	0
211	20241211	171000	243330410	5340	5340	5340	5340	0
212	20241211	170900	243330410	5340	5340	5340	5340	1357
213	20241211	170800	243330410	5340	5340	5340	5340	0
214	20241211	170700	243330410	5340	5340	5340	5340	0
215	20241211	170600	243330410	5340	5340	5340	5340	0
216	20241211	170500	243330410	5340	5340	5340	5340	0
217	20241211	170400	243330410	5340	5340	5340	5340	0
218	20241211	170300	243330410	5340	5340	5340	5340	0
219	20241211	170200	243330410	5340	5340	5340	5340	0
220	20241211	170100	243330410	5340	5340	5340	5340	0
221	20241211	170000	243330410	5340	5340	5340	5340	0
222	20241211	165900	243330410	5340	5340	5340	5340	0
223	20241211	165800	243330410	5340	5340	5340	5340	0
224	20241211	165700	243330410	5340	5340	5340	5340	0
225	20241211	165600	243330410	5340	5340	5340	5340	0
226	20241211	165500	243330410	5340	5340	5340	5340	0
227	20241211	165400	243330410	5340	5340	5340	5340	0
228	20241211	165300	243330410	5340	5340	5340	5340	0
229	20241211	165200	243330410	5340	5340	5340	5340	0
230	20241211	165100	243330410	5340	5340	5340	5340	0
231	20241211	165000	243330410	5340	5340	5340	5340	0
232	20241211	164900	243330410	5340	5340	5340	5340	0
233	20241211	164800	243330410	5340	5340	5340	5340	0
234	20241211	164700	243330410	5340	5340	5340	5340	0
235	20241211	164600	243330410	5340	5340	5340	5340	0
236	20241211	164500	243330410	5340	5340	5340	5340	0
237	20241211	164400	243330410	5340	5340	5340	5340	0
238	20241211	164300	243330410	5340	5340	5340	5340	0
239	20241211	164200	243330410	5340	5340	5340	5340	0
240	20241211	164100	243330410	5340	5340	5340	5340	0
241	20241211	164000	243330410	5340	5340	5340	5340	0
242	20241211	163900	243330410	5340	5340	5340	5340	1357
243	20241211	163800	243330410	5340	5340	5340	5340	0
244	20241211	163700	243330410	5340	5340	5340	5340	0
245	20241211	163600	243330410	5340	5340	5340	5340	0
246	20241211	163500	243330410	5340	5340	5340	5340	0
247	20241211	163400	243330410	5340	5340	5340	5340	0
248	20241211	163300	243330410	5340	5340	5340	5340	0
249	20241211	163200	243330410	5340	5340	5340	5340	0
250	20241211	163100	243330410	5340	5340	5340	5340	0
251	20241211	163000	243330410	5340	5340	5340	5340	0
252	20241211	162900	243330410	5340	5340	5340	5340	0
253	20241211	162800	243330410	5340	5340	5340	5340	0
254	20241211	162700	243330410	5340	5340	5340	5340	0
255	20241211	162600	243330410	5340	5340	5340	5340	0
256	20241211	162500	243330410	5340	5340	5340	5340	0
257	20241211	162400	243330410	5340	5340	5340	5340	0
258	20241211	162300	243330410	5340	5340	5340	5340	0
259	20241211	162200	243330410	5340	5340	5340	5340	0
260	20241211	162100	243330410	5340	5340	5340	5340	0
261	20241211	162000	243330410	5340	5340	5340	5340	0
262	20241211	161900	243330410	5340	5340	5340	5340	0
263	20241211	161800	243330410	5340	5340	5340	5340	0
264	20241211	161700	243330410	5340	5340	5340	5340	0
265	20241211	161600	243330410	5340	5340	5340	5340	0
266	20241211	161500	243330410	5340	5340	5340	5340	0
267	20241211	161400	243330410	5340	5340	5340	5340	0
268	20241211	161300	243330410	5340	5340	5340	5340	0
269	20241211	161200	243330410	5340	5340	5340	5340	0
270	20241211	161100	243330410	5340	5340	5340	5340	0
271	20241211	161000	243330410	5340	5340	5340	5340	0
272	20241211	160900	243330410	5340	5340	5340	5340	1357
273	20241211	160800	243330410	5340	5340	5340	5340	0
274	20241211	160700	243330410	5340	5340	5340	5340	0
275	20241211	160600	243330410	5340	5340	5340	5340	0
276	20241211	160500	243330410	5340	5340	5340	5340	0
277	20241211	160400	243330410	5340	5340	5340	5340	0
278	20241211	160300	243330410	5340	5340	5340	5340	0
279	20241211	160200	243330410	5340	5340	5340	5340	0
280	20241211	160100	243330410	5340	5340	5340	5340	0
281	20241211	160000	243330410	5340	5340	5340	5340	0
282	20241211	155900	243330410	5340	5340	5340	5340	0
283	20241211	155800	243330410	5340	5340	5340	5340	0
284	20241211	155700	243330410	5340	5340	5340	5340	0
285	20241211	155600	243330410	5340	5340	5340	5340	0
286	20241211	155500	243330410	5340	5340	5340	5340	0
287	20241211	155400	243330410	5340	5340	5340	5340	0
288	20241211	155300	243330410	5340	5340	5340	5340	0
289	20241211	155200	243330410	5340	5340	5340	5340	0
290	20241211	155100	243330410	5340	5340	5340	5340	0
291	20241211	155000	243330410	5340	5340	5340	5340	0
292	20241211	154900	243330410	5340	5340	5340	5340	0
293	20241211	154800	243330410	5340	5340	5340	5340	0
294	20241211	154700	243330410	5340	5340	5340	5340	0
295	20241211	154600	243330410	5340	5340	5340	5340	0
296	20241211	154500	243330410	5340	5340	5340	5340	0
297	20241211	154400	243330410	5340	5340	5340	5340	0
298	20241211	154300	243330410	5340	5340	5340	5340	0
299	20241211	154200	243330410	5340	5340	5340	5340	0
300	20241211	154100	243330410	5340	5340	5340	5340	0
301	20241211	154000	243330410	5340	5340	5340	5340	0
302	20241211	153900	243330410	5340	5340	5340	5340	1357
303	20241211	153800	243330410	5340	5340	5340	5340	0
304	20241211	153700	243330410	5340	5340	5340	5340	0
305	20241211	153600	243330410	5340	5340	5340	5340	0
306	20241211	153500	243330410	5340	5340	5340	5340	0
307	20241211	153400	243330410	5340	5340	5340	5340	0
308	20241211	153300	243330410	5340	5340	5340	5340	0
309	20241211	153200	243330410	5340	5340	5340	5340	0
310	20241211	153100	243330410	5340	5340	5340	5340	0
311	20241211	153000	243330410	5340	5340	5340	5340	1357
312	20241211	152900	236084030	5330	5330	5330	5330	0
313	20241211	152800	236084030	5330	5330	5330	5330	0
314	20241211	152700	236084030	5330	5330	5330	5330	0
315	20241211	152600	236084030	5330	5330	5330	5330	0
316	20241211	152500	236084030	5330	5330	5330	5330	0
317	20241211	152400	236084030	5330	5330	5330	5330	0
318	20241211	152300	236084030	5330	5330	5330	5330	0
319	20241211	152200	236084030	5330	5330	5330	5330	0
320	20241211	152100	236084030	5330	5330	5330	5330	0
321	20241211	152000	236084030	5330	5330	5330	5330	0
322	20241211	151900	236084030	5330	5330	5330	5330	10
323	20241211	151800	236030730	5330	5330	5330	5330	0
324	20241211	151700	236030730	5330	5330	5330	5330	0
325	20241211	151600	236030730	5330	5330	5330	5330	0
326	20241211	151500	236030730	5330	5330	5330	5330	0
327	20241211	151400	236030730	5330	5330	5330	5330	0
328	20241211	151300	236030730	5330	5310	5330	5310	226
329	20241211	151200	234830530	5300	5300	5300	5300	0
330	20241211	151100	234830530	5300	5300	5300	5300	0
331	20241211	151000	234830530	5300	5300	5300	5300	0
332	20241211	150900	234830530	5300	5300	5300	5300	1
333	20241211	150800	234825230	5300	5300	5300	5300	150
334	20241211	150700	234030230	5270	5270	5270	5270	0
335	20241211	150600	234030230	5270	5300	5300	5270	624
336	20241211	150500	230741030	5300	5300	5300	5300	16
337	20241211	150400	230656230	5310	5310	5310	5310	1
338	20241211	150300	230650920	5300	5300	5300	5300	0
339	20241211	150200	230650920	5300	5300	5300	5300	1
340	20241211	150100	230645620	5310	5310	5310	5310	0
341	20241211	150000	230645620	5310	5310	5310	5310	0
342	20241211	145900	230645620	5310	5310	5310	5310	0
343	20241211	145800	230645620	5310	5310	5310	5310	0
344	20241211	145700	230645620	5310	5310	5310	5310	1
345	20241211	145600	230640310	5280	5280	5280	5280	985
346	20241211	145500	225439510	5270	5270	5270	5270	11
347	20241211	145400	225381540	5280	5280	5280	5280	0
348	20241211	145300	225381540	5280	5280	5280	5280	900
349	20241211	145200	220629540	5320	5320	5320	5320	0
350	20241211	145100	220629540	5320	5280	5320	5280	2392
351	20241211	145000	207999740	5280	5300	5300	5280	319
352	20241211	144900	206310640	5250	5270	5270	5250	663
353	20241211	144800	202816690	5270	5280	5280	5270	4
354	20241211	144700	202795600	5300	5300	5300	5300	0
355	20241211	144600	202795600	5300	5300	5300	5300	1
356	20241211	144500	202790300	5280	5280	5280	5280	0
357	20241211	144400	202790300	5280	5280	5280	5280	0
358	20241211	144300	202790300	5280	5280	5280	5280	21
359	20241211	144200	202679420	5310	5310	5310	5310	0
360	20241211	144100	202679420	5310	5310	5310	5310	1
361	20241211	144000	202674110	5300	5300	5300	5300	99
362	20241211	143900	202149410	5300	5300	5300	5300	1
363	20241211	143800	202144110	5280	5280	5280	5280	0
364	20241211	143700	202144110	5280	5280	5280	5280	1
365	20241211	143600	202138830	5310	5310	5310	5310	0
366	20241211	143500	202138830	5310	5310	5310	5310	0
367	20241211	143400	202138830	5310	5310	5310	5310	0
368	20241211	143300	202138830	5310	5310	5310	5310	0
369	20241211	143200	202138830	5310	5310	5310	5310	0
370	20241211	143100	202138830	5310	5310	5310	5310	0
371	20241211	143000	202138830	5310	5310	5310	5310	0
372	20241211	142900	202138830	5310	5310	5310	5310	0
373	20241211	142800	202138830	5310	5310	5310	5310	0
374	20241211	142700	202138830	5310	5310	5310	5310	0
375	20241211	142600	202138830	5310	5310	5310	5310	0
376	20241211	142500	202138830	5310	5310	5310	5310	0
377	20241211	142400	202138830	5310	5310	5310	5310	0
378	20241211	142300	202138830	5310	5310	5310	5310	0
379	20241211	142200	202138830	5310	5310	5310	5310	1
380	20241211	142100	202133520	5300	5300	5300	5300	0
381	20241211	142000	202133520	5300	5300	5300	5300	0
382	20241211	141900	202133520	5300	5300	5300	5300	50
383	20241211	141800	201868520	5310	5310	5310	5310	0
384	20241211	141700	201868520	5310	5310	5310	5310	1
385	20241211	141600	201863210	5290	5290	5290	5290	0
386	20241211	141500	201863210	5290	5290	5290	5290	0
387	20241211	141400	201863210	5290	5290	5290	5290	0
388	20241211	141300	201863210	5290	5290	5290	5290	0
389	20241211	141200	201863210	5290	5290	5290	5290	0
390	20241211	141100	201863210	5290	5290	5290	5290	0
391	20241211	141000	201863210	5290	5290	5290	5290	0
392	20241211	140900	201863210	5290	5290	5290	5290	0
393	20241211	140800	201863210	5290	5290	5290	5290	0
394	20241211	140700	201863210	5290	5290	5290	5290	10
395	20241211	140600	201810310	5300	5300	5300	5300	667
396	20241211	140500	198275210	5330	5330	5330	5330	0
397	20241211	140400	198275210	5330	5330	5330	5330	0
398	20241211	140300	198275210	5330	5320	5330	5320	25
399	20241211	140200	198142080	5330	5330	5330	5330	25
400	20241211	140100	198008830	5340	5340	5340	5340	0
401	20241211	140000	198008830	5340	5340	5340	5340	11
402	20241211	135900	197950090	5290	5350	5350	5290	200
403	20241211	135800	196891310	5340	5340	5340	5340	100
404	20241211	135700	196357310	5340	5330	5340	5330	72
405	20241211	135600	195973140	5280	5290	5330	5280	731
406	20241211	135500	192084730	5270	5270	5270	5270	0
407	20241211	135400	192084730	5270	5270	5270	5270	0
408	20241211	135300	192084730	5270	5290	5290	5260	6
409	20241211	135200	192053060	5300	5300	5300	5300	0
410	20241211	135100	192053060	5300	5300	5300	5300	1
411	20241211	135000	192047760	5290	5290	5290	5290	17
412	20241211	134900	191957830	5290	5290	5290	5290	0
413	20241211	134800	191957830	5290	5290	5290	5290	0
414	20241211	134700	191957830	5290	5290	5290	5290	0
415	20241211	134600	191957830	5290	5290	5290	5290	0
416	20241211	134500	191957830	5290	5290	5290	5290	0
417	20241211	134400	191957830	5290	5290	5290	5290	1
418	20241211	134300	191952540	5290	5290	5290	5290	0
419	20241211	134200	191952540	5290	5290	5290	5290	1
420	20241211	134100	191947250	5260	5260	5260	5260	20
421	20241211	134000	191842050	5260	5260	5260	5260	0
422	20241211	133900	191842050	5260	5260	5260	5260	2
423	20241211	133800	191831530	5260	5260	5260	5260	0
424	20241211	133700	191831530	5260	5260	5260	5260	0
425	20241211	133600	191831530	5260	5260	5260	5260	0
426	20241211	133500	191831530	5260	5260	5260	5260	0
427	20241211	133400	191831530	5260	5260	5260	5260	0
428	20241211	133300	191831530	5260	5260	5260	5260	0
429	20241211	133200	191831530	5260	5260	5260	5260	0
430	20241211	133100	191831530	5260	5260	5260	5260	0
431	20241211	133000	191831530	5260	5260	5260	5260	0
432	20241211	132900	191831530	5260	5260	5260	5260	0
433	20241211	132800	191831530	5260	5260	5260	5260	0
434	20241211	132700	191831530	5260	5260	5260	5260	0
435	20241211	132600	191831530	5260	5260	5260	5260	0
436	20241211	132500	191831530	5260	5260	5260	5260	0
437	20241211	132400	191831530	5260	5260	5260	5260	0
438	20241211	132300	191831530	5260	5260	5260	5260	9
439	20241211	132200	191784190	5290	5290	5290	5290	0
440	20241211	132100	191784190	5290	5290	5290	5290	1
441	20241211	132000	191778900	5260	5260	5260	5260	0
442	20241211	131900	191778900	5260	5260	5260	5260	1
443	20241211	131800	191773640	5260	5260	5260	5260	0
444	20241211	131700	191773640	5260	5260	5260	5260	5
445	20241211	131600	191747340	5290	5290	5290	5290	0
446	20241211	131500	191747340	5290	5290	5290	5290	0
447	20241211	131400	191747340	5290	5290	5290	5290	0
448	20241211	131300	191747340	5290	5290	5290	5290	0
449	20241211	131200	191747340	5290	5290	5290	5290	0
450	20241211	131100	191747340	5290	5290	5290	5290	0
451	20241211	131000	191747340	5290	5290	5290	5290	1
452	20241211	130900	191742050	5280	5280	5280	5280	1
453	20241211	130800	191736770	5250	5250	5250	5250	50
454	20241211	130700	191474270	5260	5260	5260	5260	0
455	20241211	130600	191474270	5260	5260	5260	5260	0
456	20241211	130500	191474270	5260	5260	5260	5260	0
457	20241211	130400	191474270	5260	5260	5260	5260	0
458	20241211	130300	191474270	5260	5260	5260	5260	1
459	20241211	130200	191469010	5290	5290	5290	5290	0
460	20241211	130100	191469010	5290	5290	5290	5290	0
461	20241211	130000	191469010	5290	5290	5290	5290	0
462	20241211	125900	191469010	5290	5290	5290	5290	0
463	20241211	125800	191469010	5290	5290	5290	5290	1
464	20241211	125700	191463720	5250	5250	5250	5250	21
465	20241211	125600	191353470	5200	5200	5200	5200	0
466	20241211	125500	191353470	5200	5270	5270	5200	1127
467	20241211	125400	185449470	5300	5280	5300	5280	1300
468	20241211	125300	178562670	5260	5260	5260	5260	0
469	20241211	125200	178562670	5260	5260	5260	5260	0
470	20241211	125100	178562670	5260	5260	5260	5260	0
471	20241211	125000	178562670	5260	5260	5260	5260	0
472	20241211	124900	178562670	5260	5260	5260	5260	5
473	20241211	124800	178536370	5290	5290	5290	5290	0
474	20241211	124700	178536370	5290	5280	5290	5280	2
475	20241211	124600	178525800	5270	5270	5270	5270	0
476	20241211	124500	178525800	5270	5270	5270	5270	0
477	20241211	124400	178525800	5270	5270	5270	5270	0
478	20241211	124300	178525800	5270	5270	5270	5270	0
479	20241211	124200	178525800	5270	5270	5270	5270	0
480	20241211	124100	178525800	5270	5270	5270	5270	0
481	20241211	124000	178525800	5270	5270	5270	5270	0
482	20241211	123900	178525800	5270	5270	5270	5270	0
483	20241211	123800	178525800	5270	5270	5270	5270	300
484	20241211	123700	176944800	5270	5270	5270	5270	1
485	20241211	123600	176939530	5300	5280	5300	5280	508
486	20241211	123500	174257270	5300	5300	5300	5300	2
487	20241211	123400	174246670	5310	5310	5310	5310	200
488	20241211	123300	173184670	5310	5300	5310	5300	812
489	20241211	123200	168880740	5290	5290	5290	5290	374
490	20241211	123100	166902280	5290	5290	5290	5290	0
491	20241211	123000	166902280	5290	5280	5290	5280	24
492	20241211	122900	166775360	5280	5280	5280	5280	0
493	20241211	122800	166775360	5280	5280	5280	5280	0
494	20241211	122700	166775360	5280	5260	5280	5260	502
495	20241211	122600	164124840	5260	5260	5260	5260	0
496	20241211	122500	164124840	5260	5260	5260	5260	0
497	20241211	122400	164124840	5260	5260	5260	5260	0
498	20241211	122300	164124840	5260	5260	5260	5260	0
499	20241211	122200	164124840	5260	5260	5260	5260	0
500	20241211	122100	164124840	5260	5260	5260	5260	0
501	20241211	122000	164124840	5260	5260	5260	5260	0
502	20241211	121900	164124840	5260	5260	5260	5260	0
503	20241211	121800	164124840	5260	5260	5260	5260	337
504	20241211	121700	162352220	5280	5280	5280	5280	0
505	20241211	121600	162352220	5280	5280	5280	5280	0
506	20241211	121500	162352220	5280	5280	5280	5280	0
507	20241211	121400	162352220	5280	5280	5280	5280	1
508	20241211	121300	162346940	5260	5260	5260	5260	0
509	20241211	121200	162346940	5260	5260	5260	5260	0
510	20241211	121100	162346940	5260	5260	5260	5260	0
511	20241211	121000	162346940	5260	5260	5260	5260	0
512	20241211	120900	162346940	5260	5260	5260	5260	0
513	20241211	120800	162346940	5260	5260	5260	5260	0
514	20241211	120700	162346940	5260	5260	5260	5260	2
515	20241211	120600	162336420	5270	5270	5270	5270	0
516	20241211	120500	162336420	5270	5270	5270	5270	28
517	20241211	120400	162188860	5260	5260	5260	5260	2
518	20241211	120300	162178340	5260	5260	5260	5260	0
519	20241211	120200	162178340	5260	5260	5260	5260	0
520	20241211	120100	162178340	5260	5260	5260	5260	0
521	20241211	120000	162178340	5260	5260	5260	5260	0
522	20241211	115900	162178340	5260	5260	5260	5260	300
523	20241211	115800	160600340	5250	5250	5250	5250	0
524	20241211	115700	160600340	5250	5250	5250	5250	0
525	20241211	115600	160600340	5250	5250	5250	5250	0
526	20241211	115500	160600340	5250	5250	5250	5250	0
527	20241211	115400	160600340	5250	5250	5250	5250	0
528	20241211	115300	160600340	5250	5250	5250	5250	0
529	20241211	115200	160600340	5250	5250	5250	5250	0
530	20241211	115100	160600340	5250	5250	5250	5250	0
531	20241211	115000	160600340	5250	5280	5280	5250	83
532	20241211	114900	160162670	5280	5280	5280	5280	0
533	20241211	114800	160162670	5280	5280	5280	5280	0
534	20241211	114700	160162670	5280	5260	5280	5260	1393
535	20241211	114600	152822030	5230	5230	5230	5230	0
536	20241211	114500	152822030	5230	5230	5230	5230	0
537	20241211	114400	152822030	5230	5230	5230	5230	8
538	20241211	114300	152780190	5260	5260	5260	5260	0
539	20241211	114200	152780190	5260	5260	5260	5260	0
540	20241211	114100	152780190	5260	5260	5260	5260	0
541	20241211	114000	152780190	5260	5260	5260	5260	0
542	20241211	113900	152780190	5260	5260	5260	5260	0
543	20241211	113800	152780190	5260	5260	5260	5260	0
544	20241211	113700	152780190	5260	5260	5260	5260	0
545	20241211	113600	152780190	5260	5260	5260	5260	0
546	20241211	113500	152780190	5260	5260	5260	5260	0
547	20241211	113400	152780190	5260	5260	5260	5260	0
548	20241211	113300	152780190	5260	5260	5260	5260	0
549	20241211	113200	152780190	5260	5260	5260	5260	0
550	20241211	113100	152780190	5260	5260	5260	5260	0
551	20241211	113000	152780190	5260	5240	5260	5240	501
552	20241211	112900	150154930	5260	5260	5260	5260	1
553	20241211	112800	150149670	5240	5240	5240	5240	0
554	20241211	112700	150149670	5240	5240	5240	5240	1
555	20241211	112600	150144430	5240	5240	5240	5240	0
556	20241211	112500	150144430	5240	5240	5240	5240	12
557	20241211	112400	150081550	5250	5250	5250	5250	0
558	20241211	112300	150081550	5250	5250	5250	5250	0
559	20241211	112200	150081550	5250	5250	5250	5250	0
560	20241211	112100	150081550	5250	5240	5250	5240	48
561	20241211	112000	149829560	5240	5240	5240	5240	98
562	20241211	111900	149316040	5240	5240	5240	5240	0
563	20241211	111800	149316040	5240	5240	5240	5240	0
564	20241211	111700	149316040	5240	5240	5240	5240	0
565	20241211	111600	149316040	5240	5240	5240	5240	0
566	20241211	111500	149316040	5240	5240	5240	5240	0
567	20241211	111400	149316040	5240	5240	5240	5240	1
568	20241211	111300	149310800	5200	5220	5220	5200	20
569	20241211	111200	149206520	5200	5200	5200	5200	0
570	20241211	111100	149206520	5200	5220	5220	5200	29
571	20241211	111000	149055410	5210	5210	5210	5210	0
572	20241211	110900	149055410	5210	5210	5210	5210	85
573	20241211	110800	148612560	5250	5250	5250	5250	0
574	20241211	110700	148612560	5250	5250	5250	5250	0
575	20241211	110600	148612560	5250	5250	5250	5250	1
576	20241211	110500	148607310	5210	5210	5210	5210	5
577	20241211	110400	148581260	5230	5230	5230	5230	0
578	20241211	110300	148581260	5230	5260	5260	5230	13
579	20241211	110200	148513240	5230	5250	5260	5230	26
580	20241211	110100	148377110	5260	5260	5260	5260	10
581	20241211	110000	148324510	5260	5260	5260	5260	0
582	20241211	105900	148324510	5260	5260	5260	5260	0
583	20241211	105800	148324510	5260	5260	5260	5260	0
584	20241211	105700	148324510	5260	5260	5260	5260	0
585	20241211	105600	148324510	5260	5260	5260	5260	0
586	20241211	105500	148324510	5260	5260	5260	5260	4
587	20241211	105400	148303470	5250	5240	5250	5240	5
588	20241211	105300	148277250	5240	5240	5240	5240	0
589	20241211	105200	148277250	5240	5240	5240	5240	500
590	20241211	105100	145657250	5240	5240	5240	5240	1936
591	20241211	105000	135512610	5260	5260	5260	5260	0
592	20241211	104900	135512610	5260	5250	5260	5240	99
593	20241211	104800	134993530	5240	5230	5240	5230	70
594	20241211	104700	134627410	5230	5240	5250	5230	32
595	20241211	104600	134460020	5230	5230	5230	5230	4
596	20241211	104500	134439100	5230	5230	5230	5230	0
597	20241211	104400	134439100	5230	5230	5230	5230	0
598	20241211	104300	134439100	5230	5230	5230	5230	0
599	20241211	104200	134439100	5230	5230	5230	5230	22
600	20241211	104100	134324040	5230	5230	5230	5230	2
601	20241211	104000	134313580	5240	5240	5240	5240	500
602	20241211	103900	131693580	5250	5250	5250	5250	14
603	20241211	103800	131620080	5250	5250	5250	5250	0
604	20241211	103700	131620080	5250	5250	5250	5250	2365
605	20241211	103600	119203830	5260	5260	5260	5260	0
606	20241211	103500	119203830	5260	5260	5260	5260	1
607	20241211	103400	119198570	5260	5260	5260	5260	10
608	20241211	103300	119145970	5260	5260	5260	5260	13
609	20241211	103200	119077590	5270	5270	5270	5270	0
610	20241211	103100	119077590	5270	5270	5270	5270	0
611	20241211	103000	119077590	5270	5250	5270	5250	51
612	20241211	102900	118809820	5250	5250	5250	5250	0
613	20241211	102800	118809820	5250	5250	5250	5250	719
614	20241211	102700	115035070	5250	5250	5250	5250	28
615	20241211	102600	114888070	5270	5270	5270	5270	5
616	20241211	102500	114861720	5250	5270	5270	5250	970
617	20241211	102400	109769200	5260	5260	5260	5260	36
618	20241211	102300	109579840	5260	5260	5260	5260	45
619	20241211	102200	109343140	5280	5280	5280	5280	0
620	20241211	102100	109343140	5280	5280	5280	5280	6
621	20241211	102000	109311460	5280	5280	5280	5280	0
622	20241211	101900	109311460	5280	5280	5280	5280	0
623	20241211	101800	109311460	5280	5280	5280	5280	0
624	20241211	101700	109311460	5280	5280	5280	5280	0
625	20241211	101600	109311460	5280	5280	5280	5280	0
626	20241211	101500	109311460	5280	5280	5280	5280	0
627	20241211	101400	109311460	5280	5280	5280	5280	0
628	20241211	101300	109311460	5280	5280	5280	5280	0
629	20241211	101200	109311460	5280	5280	5280	5280	0
630	20241211	101100	109311460	5280	5260	5280	5250	31
631	20241211	101000	109148630	5280	5270	5280	5270	8
632	20241211	100900	109106460	5270	5260	5270	5260	32
633	20241211	100800	108938130	5280	5280	5280	5280	0
634	20241211	100700	108938130	5280	5280	5280	5280	10
635	20241211	100600	108885330	5270	5270	5270	5270	30
636	20241211	100500	108727230	5280	5280	5280	5280	1
637	20241211	100400	108721950	5280	5280	5280	5280	0
638	20241211	100300	108721950	5280	5280	5280	5280	0
639	20241211	100200	108721950	5280	5280	5280	5280	12
640	20241211	100100	108658590	5280	5280	5280	5280	0
641	20241211	100000	108658590	5280	5280	5280	5280	0
642	20241211	095900	108658590	5280	5280	5280	5280	0
643	20241211	095800	108658590	5280	5270	5280	5270	112
644	20241211	095700	108067500	5270	5270	5270	5270	0
645	20241211	095600	108067500	5270	5270	5270	5270	0
646	20241211	095500	108067500	5270	5260	5270	5260	503
647	20241211	095400	105421710	5250	5260	5260	5250	2
648	20241211	095300	105411200	5270	5270	5270	5270	1
649	20241211	095200	105405930	5270	5270	5270	5270	0
650	20241211	095100	105405930	5270	5260	5270	5260	680
651	20241211	095000	101829120	5260	5250	5260	5250	598
652	20241211	094900	98687610	5230	5230	5230	5230	20
653	20241211	094800	98583010	5220	5220	5220	5220	0
654	20241211	094700	98583010	5220	5220	5220	5220	0
655	20241211	094600	98583010	5220	5220	5220	5220	0
656	20241211	094500	98583010	5220	5220	5220	5220	6
657	20241211	094400	98551690	5250	5250	5250	5250	8
658	20241211	094300	98509690	5250	5240	5250	5240	850
659	20241211	094200	94054670	5240	5230	5240	5230	55
660	20241211	094100	93767010	5230	5230	5230	5230	0
661	20241211	094000	93767010	5230	5200	5230	5200	4
662	20241211	093900	93746160	5230	5230	5230	5230	11
663	20241211	093800	93688630	5230	5220	5230	5220	2
664	20241211	093700	93678180	5190	5190	5190	5190	0
665	20241211	093600	93678180	5190	5190	5190	5190	58
666	20241211	093500	93377160	5210	5240	5240	5210	82
667	20241211	093400	92948140	5240	5240	5250	5240	607
668	20241211	093300	89767440	5240	5250	5250	5240	1790
669	20241211	093200	80374940	5250	5240	5250	5240	2582
670	20241211	093100	66824480	5230	5230	5230	5230	142
671	20241211	093000	66081820	5210	5210	5210	5210	1
672	20241211	092900	66076610	5220	5210	5220	5210	113
673	20241211	092800	65487280	5210	5210	5230	5210	146
674	20241211	092700	64726580	5230	5230	5230	5230	1
675	20241211	092600	64721350	5210	5230	5230	5210	117
676	20241211	092500	64111760	5190	5230	5250	5190	4731
677	20241211	092400	39452790	5230	5210	5230	5210	348
678	20241211	092300	37634130	5210	5180	5210	5180	519
679	20241211	092200	34940450	5190	5190	5190	5190	1
680	20241211	092100	34935260	5160	5160	5160	5160	0
681	20241211	092000	34935260	5160	5160	5160	5160	0
682	20241211	091900	34935260	5160	5170	5170	5160	78
683	20241211	091800	34532010	5190	5190	5190	5190	2
684	20241211	091700	34521630	5180	5180	5180	5150	543
685	20241211	091600	31709190	5170	5150	5170	5130	612
686	20241211	091500	28555530	5190	5170	5190	5150	28
687	20241211	091400	28410630	5170	5170	5170	5170	38
688	20241211	091300	28214170	5180	5180	5180	5180	225
689	20241211	091200	27048670	5180	5180	5180	5180	0
690	20241211	091100	27048670	5180	5180	5180	5180	2
691	20241211	091000	27038310	5200	5190	5200	5190	437
692	20241211	090900	24767060	5190	5180	5190	5180	454
693	20241211	090800	22413020	5170	5160	5170	5160	530
694	20241211	090700	19675220	5160	5130	5160	5130	812
695	20241211	090600	15493930	5110	5110	5110	5110	3
696	20241211	090500	15478600	5100	5120	5120	5100	514
697	20241211	090400	12853030	5130	5130	5130	5130	0
698	20241211	090300	12853030	5130	5070	5130	5070	1091
699	20241211	090200	7315900	5140	5140	5140	5140	0
700	20241211	090100	7315900	5140	5150	5150	5140	40
701	20241211	090000	7110290	5120	5130	5150	5120	1387