KissMeData/253840/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204800	332651520	5290	5290	5290	5290	1432
3	20241212	204700	332651520	5290	5290	5290	5290	0
4	20241212	204600	332651520	5290	5290	5290	5290	0
5	20241212	204500	332651520	5290	5290	5290	5290	0
6	20241212	204400	332651520	5290	5290	5290	5290	0
7	20241212	204300	332651520	5290	5290	5290	5290	0
8	20241212	204200	332651520	5290	5290	5290	5290	0
9	20241212	204100	332651520	5290	5290	5290	5290	0
10	20241212	204000	332651520	5290	5290	5290	5290	0
11	20241212	203900	332651520	5290	5290	5290	5290	0
12	20241212	203800	332651520	5290	5290	5290	5290	0
13	20241212	203700	332651520	5290	5290	5290	5290	0
14	20241212	203600	332651520	5290	5290	5290	5290	0
15	20241212	203500	332651520	5290	5290	5290	5290	0
16	20241212	203400	332651520	5290	5290	5290	5290	0
17	20241212	203300	332651520	5290	5290	5290	5290	0
18	20241212	203200	332651520	5290	5290	5290	5290	0
19	20241212	203100	332651520	5290	5290	5290	5290	0
20	20241212	203000	332651520	5290	5290	5290	5290	0
21	20241212	202900	332651520	5290	5290	5290	5290	0
22	20241212	202800	332651520	5290	5290	5290	5290	0
23	20241212	202700	332651520	5290	5290	5290	5290	0
24	20241212	202600	332651520	5290	5290	5290	5290	0
25	20241212	202500	332651520	5290	5290	5290	5290	0
26	20241212	202400	332651520	5290	5290	5290	5290	0
27	20241212	202300	332651520	5290	5290	5290	5290	0
28	20241212	202200	332651520	5290	5290	5290	5290	0
29	20241212	202100	332651520	5290	5290	5290	5290	0
30	20241212	202000	332651520	5290	5290	5290	5290	0
31	20241212	201900	332651520	5290	5290	5290	5290	0
32	20241212	201800	332651520	5290	5290	5290	5290	1432
33	20241212	201700	332651520	5290	5290	5290	5290	0
34	20241212	201600	332651520	5290	5290	5290	5290	0
35	20241212	201500	332651520	5290	5290	5290	5290	0
36	20241212	201400	332651520	5290	5290	5290	5290	0
37	20241212	201300	332651520	5290	5290	5290	5290	0
38	20241212	201200	332651520	5290	5290	5290	5290	0
39	20241212	201100	332651520	5290	5290	5290	5290	0
40	20241212	201000	332651520	5290	5290	5290	5290	0
41	20241212	200900	332651520	5290	5290	5290	5290	0
42	20241212	200800	332651520	5290	5290	5290	5290	0
43	20241212	200700	332651520	5290	5290	5290	5290	0
44	20241212	200600	332651520	5290	5290	5290	5290	0
45	20241212	200500	332651520	5290	5290	5290	5290	0
46	20241212	200400	332651520	5290	5290	5290	5290	0
47	20241212	200300	332651520	5290	5290	5290	5290	0
48	20241212	200200	332651520	5290	5290	5290	5290	0
49	20241212	200100	332651520	5290	5290	5290	5290	0
50	20241212	200000	332651520	5290	5290	5290	5290	0
51	20241212	195900	332651520	5290	5290	5290	5290	0
52	20241212	195800	332651520	5290	5290	5290	5290	0
53	20241212	195700	332651520	5290	5290	5290	5290	0
54	20241212	195600	332651520	5290	5290	5290	5290	0
55	20241212	195500	332651520	5290	5290	5290	5290	0
56	20241212	195400	332651520	5290	5290	5290	5290	0
57	20241212	195300	332651520	5290	5290	5290	5290	0
58	20241212	195200	332651520	5290	5290	5290	5290	0
59	20241212	195100	332651520	5290	5290	5290	5290	0
60	20241212	195000	332651520	5290	5290	5290	5290	0
61	20241212	194900	332651520	5290	5290	5290	5290	0
62	20241212	194800	332651520	5290	5290	5290	5290	1432
63	20241212	194700	332651520	5290	5290	5290	5290	0
64	20241212	194600	332651520	5290	5290	5290	5290	0
65	20241212	194500	332651520	5290	5290	5290	5290	0
66	20241212	194400	332651520	5290	5290	5290	5290	0
67	20241212	194300	332651520	5290	5290	5290	5290	0
68	20241212	194200	332651520	5290	5290	5290	5290	0
69	20241212	194100	332651520	5290	5290	5290	5290	0
70	20241212	194000	332651520	5290	5290	5290	5290	0
71	20241212	193900	332651520	5290	5290	5290	5290	0
72	20241212	193800	332651520	5290	5290	5290	5290	0
73	20241212	193700	332651520	5290	5290	5290	5290	0
74	20241212	193600	332651520	5290	5290	5290	5290	0
75	20241212	193500	332651520	5290	5290	5290	5290	0
76	20241212	193400	332651520	5290	5290	5290	5290	0
77	20241212	193300	332651520	5290	5290	5290	5290	0
78	20241212	193200	332651520	5290	5290	5290	5290	0
79	20241212	193100	332651520	5290	5290	5290	5290	0
80	20241212	193000	332651520	5290	5290	5290	5290	0
81	20241212	192900	332651520	5290	5290	5290	5290	0
82	20241212	192800	332651520	5290	5290	5290	5290	0
83	20241212	192700	332651520	5290	5290	5290	5290	0
84	20241212	192600	332651520	5290	5290	5290	5290	0
85	20241212	192500	332651520	5290	5290	5290	5290	0
86	20241212	192400	332651520	5290	5290	5290	5290	0
87	20241212	192300	332651520	5290	5290	5290	5290	0
88	20241212	192200	332651520	5290	5290	5290	5290	0
89	20241212	192100	332651520	5290	5290	5290	5290	0
90	20241212	192000	332651520	5290	5290	5290	5290	0
91	20241212	191900	332651520	5290	5290	5290	5290	0
92	20241212	191800	332651520	5290	5290	5290	5290	1432
93	20241212	191700	332651520	5290	5290	5290	5290	0
94	20241212	191600	332651520	5290	5290	5290	5290	0
95	20241212	191500	332651520	5290	5290	5290	5290	0
96	20241212	191400	332651520	5290	5290	5290	5290	0
97	20241212	191300	332651520	5290	5290	5290	5290	0
98	20241212	191200	332651520	5290	5290	5290	5290	0
99	20241212	191100	332651520	5290	5290	5290	5290	0
100	20241212	191000	332651520	5290	5290	5290	5290	0
101	20241212	190900	332651520	5290	5290	5290	5290	0
102	20241212	190800	332651520	5290	5290	5290	5290	0
103	20241212	190700	332651520	5290	5290	5290	5290	0
104	20241212	190600	332651520	5290	5290	5290	5290	0
105	20241212	190500	332651520	5290	5290	5290	5290	0
106	20241212	190400	332651520	5290	5290	5290	5290	0
107	20241212	190300	332651520	5290	5290	5290	5290	0
108	20241212	190200	332651520	5290	5290	5290	5290	0
109	20241212	190100	332651520	5290	5290	5290	5290	0
110	20241212	190000	332651520	5290	5290	5290	5290	0
111	20241212	185900	332651520	5290	5290	5290	5290	0
112	20241212	185800	332651520	5290	5290	5290	5290	0
113	20241212	185700	332651520	5290	5290	5290	5290	0
114	20241212	185600	332651520	5290	5290	5290	5290	0
115	20241212	185500	332651520	5290	5290	5290	5290	0
116	20241212	185400	332651520	5290	5290	5290	5290	0
117	20241212	185300	332651520	5290	5290	5290	5290	0
118	20241212	185200	332651520	5290	5290	5290	5290	0
119	20241212	185100	332651520	5290	5290	5290	5290	0
120	20241212	185000	332651520	5290	5290	5290	5290	0
121	20241212	184900	332651520	5290	5290	5290	5290	0
122	20241212	184800	332651520	5290	5290	5290	5290	1432
123	20241212	184700	332651520	5290	5290	5290	5290	0
124	20241212	184600	332651520	5290	5290	5290	5290	0
125	20241212	184500	332651520	5290	5290	5290	5290	0
126	20241212	184400	332651520	5290	5290	5290	5290	0
127	20241212	184300	332651520	5290	5290	5290	5290	0
128	20241212	184200	332651520	5290	5290	5290	5290	0
129	20241212	184100	332651520	5290	5290	5290	5290	0
130	20241212	184000	332651520	5290	5290	5290	5290	0
131	20241212	183900	332651520	5290	5290	5290	5290	0
132	20241212	183800	332651520	5290	5290	5290	5290	0
133	20241212	183700	332651520	5290	5290	5290	5290	0
134	20241212	183600	332651520	5290	5290	5290	5290	0
135	20241212	183500	332651520	5290	5290	5290	5290	0
136	20241212	183400	332651520	5290	5290	5290	5290	0
137	20241212	183300	332651520	5290	5290	5290	5290	0
138	20241212	183200	332651520	5290	5290	5290	5290	0
139	20241212	183100	332651520	5290	5290	5290	5290	0
140	20241212	183000	332651520	5290	5290	5290	5290	0
141	20241212	182900	332651520	5290	5290	5290	5290	0
142	20241212	182800	332651520	5290	5290	5290	5290	0
143	20241212	182700	332651520	5290	5290	5290	5290	0
144	20241212	182600	332651520	5290	5290	5290	5290	0
145	20241212	182500	332651520	5290	5290	5290	5290	0
146	20241212	182400	332651520	5290	5290	5290	5290	0
147	20241212	182300	332651520	5290	5290	5290	5290	0
148	20241212	182200	332651520	5290	5290	5290	5290	0
149	20241212	182100	332651520	5290	5290	5290	5290	0
150	20241212	182000	332651520	5290	5290	5290	5290	0
151	20241212	181900	332651520	5290	5290	5290	5290	0
152	20241212	181800	332651520	5290	5290	5290	5290	1432
153	20241212	181700	332651520	5290	5290	5290	5290	0
154	20241212	181600	332651520	5290	5290	5290	5290	0
155	20241212	181500	332651520	5290	5290	5290	5290	0
156	20241212	181400	332651520	5290	5290	5290	5290	0
157	20241212	181300	332651520	5290	5290	5290	5290	0
158	20241212	181200	332651520	5290	5290	5290	5290	0
159	20241212	181100	332651520	5290	5290	5290	5290	0
160	20241212	181000	332651520	5290	5290	5290	5290	0
161	20241212	180900	332651520	5290	5290	5290	5290	0
162	20241212	180800	332651520	5290	5290	5290	5290	0
163	20241212	180700	332651520	5290	5290	5290	5290	0
164	20241212	180600	332651520	5290	5290	5290	5290	0
165	20241212	180500	332651520	5290	5290	5290	5290	0
166	20241212	180400	332651520	5290	5290	5290	5290	0
167	20241212	180300	332651520	5290	5290	5290	5290	0
168	20241212	180200	332651520	5290	5290	5290	5290	0
169	20241212	180100	332651520	5290	5290	5290	5290	0
170	20241212	180000	332651520	5290	5290	5290	5290	0
171	20241212	175900	332651520	5290	5290	5290	5290	0
172	20241212	175800	332651520	5290	5290	5290	5290	0
173	20241212	175700	332651520	5290	5290	5290	5290	0
174	20241212	175600	332651520	5290	5290	5290	5290	0
175	20241212	175500	332651520	5290	5290	5290	5290	0
176	20241212	175400	332651520	5290	5290	5290	5290	0
177	20241212	175300	332651520	5290	5290	5290	5290	0
178	20241212	175200	332651520	5290	5290	5290	5290	0
179	20241212	175100	332651520	5290	5290	5290	5290	0
180	20241212	175000	332651520	5290	5290	5290	5290	0
181	20241212	174900	332651520	5290	5290	5290	5290	0
182	20241212	174800	332651520	5290	5290	5290	5290	1432
183	20241212	174700	332651520	5290	5290	5290	5290	0
184	20241212	174600	332651520	5290	5290	5290	5290	0
185	20241212	174500	332651520	5290	5290	5290	5290	0
186	20241212	174400	332651520	5290	5290	5290	5290	0
187	20241212	174300	332651520	5290	5290	5290	5290	0
188	20241212	174200	332651520	5290	5290	5290	5290	0
189	20241212	174100	332651520	5290	5290	5290	5290	0
190	20241212	174000	332651520	5290	5290	5290	5290	0
191	20241212	173900	332651520	5290	5290	5290	5290	0
192	20241212	173800	332651520	5290	5290	5290	5290	0
193	20241212	173700	332651520	5290	5290	5290	5290	0
194	20241212	173600	332651520	5290	5290	5290	5290	0
195	20241212	173500	332651520	5290	5290	5290	5290	0
196	20241212	173400	332651520	5290	5290	5290	5290	0
197	20241212	173300	332651520	5290	5290	5290	5290	0
198	20241212	173200	332651520	5290	5290	5290	5290	0
199	20241212	173100	332651520	5290	5290	5290	5290	0
200	20241212	173000	332651520	5290	5290	5290	5290	0
201	20241212	172900	332651520	5290	5290	5290	5290	0
202	20241212	172800	332651520	5290	5290	5290	5290	0
203	20241212	172700	332651520	5290	5290	5290	5290	0
204	20241212	172600	332651520	5290	5290	5290	5290	0
205	20241212	172500	332651520	5290	5290	5290	5290	0
206	20241212	172400	332651520	5290	5290	5290	5290	0
207	20241212	172300	332651520	5290	5290	5290	5290	0
208	20241212	172200	332651520	5290	5290	5290	5290	0
209	20241212	172100	332651520	5290	5290	5290	5290	0
210	20241212	172000	332651520	5290	5290	5290	5290	0
211	20241212	171900	332651520	5290	5290	5290	5290	0
212	20241212	171800	332651520	5290	5290	5290	5290	1432
213	20241212	171700	332651520	5290	5290	5290	5290	0
214	20241212	171600	332651520	5290	5290	5290	5290	0
215	20241212	171500	332651520	5290	5290	5290	5290	0
216	20241212	171400	332651520	5290	5290	5290	5290	0
217	20241212	171300	332651520	5290	5290	5290	5290	0
218	20241212	171200	332651520	5290	5290	5290	5290	0
219	20241212	171100	332651520	5290	5290	5290	5290	0
220	20241212	171000	332651520	5290	5290	5290	5290	0
221	20241212	170900	332651520	5290	5290	5290	5290	0
222	20241212	170800	332651520	5290	5290	5290	5290	0
223	20241212	170700	332651520	5290	5290	5290	5290	0
224	20241212	170600	332651520	5290	5290	5290	5290	0
225	20241212	170500	332651520	5290	5290	5290	5290	0
226	20241212	170400	332651520	5290	5290	5290	5290	0
227	20241212	170300	332651520	5290	5290	5290	5290	0
228	20241212	170200	332651520	5290	5290	5290	5290	0
229	20241212	170100	332651520	5290	5290	5290	5290	0
230	20241212	170000	332651520	5290	5290	5290	5290	0
231	20241212	165900	332651520	5290	5290	5290	5290	0
232	20241212	165800	332651520	5290	5290	5290	5290	0
233	20241212	165700	332651520	5290	5290	5290	5290	0
234	20241212	165600	332651520	5290	5290	5290	5290	0
235	20241212	165500	332651520	5290	5290	5290	5290	0
236	20241212	165400	332651520	5290	5290	5290	5290	0
237	20241212	165300	332651520	5290	5290	5290	5290	0
238	20241212	165200	332651520	5290	5290	5290	5290	0
239	20241212	165100	332651520	5290	5290	5290	5290	0
240	20241212	165000	332651520	5290	5290	5290	5290	0
241	20241212	164900	332651520	5290	5290	5290	5290	0
242	20241212	164800	332651520	5290	5290	5290	5290	1432
243	20241212	164700	332651520	5290	5290	5290	5290	0
244	20241212	164600	332651520	5290	5290	5290	5290	0
245	20241212	164500	332651520	5290	5290	5290	5290	0
246	20241212	164400	332651520	5290	5290	5290	5290	0
247	20241212	164300	332651520	5290	5290	5290	5290	0
248	20241212	164200	332651520	5290	5290	5290	5290	0
249	20241212	164100	332651520	5290	5290	5290	5290	0
250	20241212	164000	332651520	5290	5290	5290	5290	0
251	20241212	163900	332651520	5290	5290	5290	5290	0
252	20241212	163800	332651520	5290	5290	5290	5290	0
253	20241212	163700	332651520	5290	5290	5290	5290	0
254	20241212	163600	332651520	5290	5290	5290	5290	0
255	20241212	163500	332651520	5290	5290	5290	5290	0
256	20241212	163400	332651520	5290	5290	5290	5290	0
257	20241212	163300	332651520	5290	5290	5290	5290	0
258	20241212	163200	332651520	5290	5290	5290	5290	0
259	20241212	163100	332651520	5290	5290	5290	5290	0
260	20241212	163000	332651520	5290	5290	5290	5290	0
261	20241212	162900	332651520	5290	5290	5290	5290	0
262	20241212	162800	332651520	5290	5290	5290	5290	0
263	20241212	162700	332651520	5290	5290	5290	5290	0
264	20241212	162600	332651520	5290	5290	5290	5290	0
265	20241212	162500	332651520	5290	5290	5290	5290	0
266	20241212	162400	332651520	5290	5290	5290	5290	0
267	20241212	162300	332651520	5290	5290	5290	5290	0
268	20241212	162200	332651520	5290	5290	5290	5290	0
269	20241212	162100	332651520	5290	5290	5290	5290	0
270	20241212	162000	332651520	5290	5290	5290	5290	0
271	20241212	161900	332651520	5290	5290	5290	5290	0
272	20241212	161800	332651520	5290	5290	5290	5290	1432
273	20241212	161700	332651520	5290	5290	5290	5290	0
274	20241212	161600	332651520	5290	5290	5290	5290	0
275	20241212	161500	332651520	5290	5290	5290	5290	0
276	20241212	161400	332651520	5290	5290	5290	5290	0
277	20241212	161300	332651520	5290	5290	5290	5290	0
278	20241212	161200	332651520	5290	5290	5290	5290	0
279	20241212	161100	332651520	5290	5290	5290	5290	0
280	20241212	161000	332651520	5290	5290	5290	5290	0
281	20241212	160900	332651520	5290	5290	5290	5290	0
282	20241212	160800	332651520	5290	5290	5290	5290	0
283	20241212	160700	332651520	5290	5290	5290	5290	0
284	20241212	160600	332651520	5290	5290	5290	5290	0
285	20241212	160500	332651520	5290	5290	5290	5290	0
286	20241212	160400	332651520	5290	5290	5290	5290	0
287	20241212	160300	332651520	5290	5290	5290	5290	0
288	20241212	160200	332651520	5290	5290	5290	5290	0
289	20241212	160100	332651520	5290	5290	5290	5290	0
290	20241212	160000	332651520	5290	5290	5290	5290	0
291	20241212	155900	332651520	5290	5290	5290	5290	0
292	20241212	155800	332651520	5290	5290	5290	5290	0
293	20241212	155700	332651520	5290	5290	5290	5290	0
294	20241212	155600	332651520	5290	5290	5290	5290	0
295	20241212	155500	332651520	5290	5290	5290	5290	0
296	20241212	155400	332651520	5290	5290	5290	5290	0
297	20241212	155300	332651520	5290	5290	5290	5290	0
298	20241212	155200	332651520	5290	5290	5290	5290	0
299	20241212	155100	332651520	5290	5290	5290	5290	0
300	20241212	155000	332651520	5290	5290	5290	5290	0
301	20241212	154900	332651520	5290	5290	5290	5290	0
302	20241212	154800	332651520	5290	5290	5290	5290	1432
303	20241212	154700	332651520	5290	5290	5290	5290	0
304	20241212	154600	332651520	5290	5290	5290	5290	0
305	20241212	154500	332651520	5290	5290	5290	5290	0
306	20241212	154400	332651520	5290	5290	5290	5290	0
307	20241212	154300	332651520	5290	5290	5290	5290	0
308	20241212	154200	332651520	5290	5290	5290	5290	0
309	20241212	154100	332651520	5290	5290	5290	5290	0
310	20241212	154000	332651520	5290	5290	5290	5290	0
311	20241212	153900	332651520	5290	5290	5290	5290	0
312	20241212	153800	332651520	5290	5290	5290	5290	0
313	20241212	153700	332651520	5290	5290	5290	5290	0
314	20241212	153600	332651520	5290	5290	5290	5290	0
315	20241212	153500	332651520	5290	5290	5290	5290	0
316	20241212	153400	332651520	5290	5290	5290	5290	0
317	20241212	153300	332651520	5290	5290	5290	5290	0
318	20241212	153200	332651520	5290	5290	5290	5290	0
319	20241212	153100	332651520	5290	5290	5290	5290	0
320	20241212	153000	332651520	5290	5290	5290	5290	1432
321	20241212	152900	325076240	5280	5280	5280	5280	0
322	20241212	152800	325076240	5280	5280	5280	5280	0
323	20241212	152700	325076240	5280	5280	5280	5280	0
324	20241212	152600	325076240	5280	5280	5280	5280	0
325	20241212	152500	325076240	5280	5280	5280	5280	0
326	20241212	152400	325076240	5280	5280	5280	5280	0
327	20241212	152300	325076240	5280	5280	5280	5280	0
328	20241212	152200	325076240	5280	5280	5280	5280	0
329	20241212	152100	325076240	5280	5280	5280	5280	0
330	20241212	152000	325076240	5280	5280	5280	5280	0
331	20241212	151900	325076240	5280	5280	5280	5280	84
332	20241212	151800	324632720	5260	5260	5260	5260	1070
333	20241212	151700	319004520	5280	5280	5280	5280	155
334	20241212	151600	318186120	5280	5260	5280	5260	192
335	20241212	151500	317176180	5280	5280	5280	5280	61
336	20241212	151400	316854100	5270	5260	5270	5260	359
337	20241212	151300	314963090	5260	5260	5260	5250	12
338	20241212	151200	314900070	5250	5250	5250	5250	371
339	20241212	151100	312952320	5250	5230	5250	5230	7084
340	20241212	151000	275902870	5220	5220	5220	5220	111
341	20241212	150900	275323450	5220	5220	5220	5220	111
342	20241212	150800	274744030	5220	5220	5220	5220	313
343	20241212	150700	273110170	5220	5220	5220	5220	267
344	20241212	150600	271716430	5220	5220	5220	5220	1
345	20241212	150500	271711210	5220	5230	5230	5220	183
346	20241212	150400	270755200	5230	5230	5230	5230	20
347	20241212	150300	270650600	5230	5230	5230	5230	59
348	20241212	150200	270342030	5230	5240	5240	5230	53
349	20241212	150100	270064350	5250	5240	5250	5240	66
350	20241212	150000	269717880	5240	5240	5240	5240	0
351	20241212	145900	269717880	5240	5240	5240	5240	3
352	20241212	145800	269702160	5240	5230	5240	5230	83
353	20241212	145700	269267540	5240	5240	5240	5240	10
354	20241212	145600	269215140	5240	5240	5240	5240	0
355	20241212	145500	269215140	5240	5240	5240	5240	0
356	20241212	145400	269215140	5240	5240	5240	5240	0
357	20241212	145300	269215140	5240	5240	5240	5240	11
358	20241212	145200	269157500	5240	5240	5240	5240	0
359	20241212	145100	269157500	5240	5240	5240	5240	786
360	20241212	145000	265038860	5240	5240	5240	5240	0
361	20241212	144900	265038860	5240	5240	5240	5240	0
362	20241212	144800	265038860	5240	5240	5240	5240	40
363	20241212	144700	264829260	5240	5240	5240	5240	30
364	20241212	144600	264672060	5230	5230	5230	5230	0
365	20241212	144500	264672060	5230	5230	5230	5230	1
366	20241212	144400	264666830	5240	5240	5240	5240	20
367	20241212	144300	264562030	5240	5240	5240	5240	0
368	20241212	144200	264562030	5240	5240	5240	5240	0
369	20241212	144100	264562030	5240	5240	5240	5240	34
370	20241212	144000	264383870	5230	5230	5230	5230	0
371	20241212	143900	264383870	5230	5230	5230	5230	0
372	20241212	143800	264383870	5230	5230	5230	5230	237
373	20241212	143700	263144360	5230	5230	5230	5230	0
374	20241212	143600	263144360	5230	5230	5230	5230	0
375	20241212	143500	263144360	5230	5230	5230	5230	1
376	20241212	143400	263139130	5220	5220	5220	5220	76
377	20241212	143300	262742410	5220	5220	5220	5220	7
378	20241212	143200	262705870	5220	5220	5220	5220	0
379	20241212	143100	262705870	5220	5220	5220	5220	5
380	20241212	143000	262679770	5220	5220	5220	5220	11
381	20241212	142900	262622350	5230	5230	5230	5230	68
382	20241212	142800	262266710	5230	5230	5230	5230	1
383	20241212	142700	262261480	5210	5210	5210	5210	0
384	20241212	142600	262261480	5210	5210	5210	5210	566
385	20241212	142500	259312620	5220	5220	5220	5210	465
386	20241212	142400	256885530	5240	5240	5240	5240	0
387	20241212	142300	256885530	5240	5240	5240	5240	0
388	20241212	142200	256885530	5240	5240	5240	5240	0
389	20241212	142100	256885530	5240	5240	5240	5240	0
390	20241212	142000	256885530	5240	5240	5240	5240	3
391	20241212	141900	256869810	5230	5230	5230	5230	0
392	20241212	141800	256869810	5230	5230	5230	5230	73
393	20241212	141700	256488020	5230	5230	5230	5230	0
394	20241212	141600	256488020	5230	5230	5230	5230	0
395	20241212	141500	256488020	5230	5220	5230	5220	701
396	20241212	141400	252828790	5210	5210	5210	5210	0
397	20241212	141300	252828790	5210	5210	5210	5210	0
398	20241212	141200	252828790	5210	5210	5210	5210	1
399	20241212	141100	252823580	5230	5230	5230	5230	1
400	20241212	141000	252818350	5210	5210	5210	5210	0
401	20241212	140900	252818350	5210	5220	5220	5210	145
402	20241212	140800	252062740	5220	5220	5220	5220	450
403	20241212	140700	249713740	5220	5240	5240	5220	706
404	20241212	140600	246027340	5240	5240	5240	5240	11
405	20241212	140500	245969700	5240	5240	5240	5240	5
406	20241212	140400	245943500	5240	5240	5240	5240	0
407	20241212	140300	245943500	5240	5240	5240	5240	0
408	20241212	140200	245943500	5240	5240	5240	5240	0
409	20241212	140100	245943500	5240	5240	5240	5240	8
410	20241212	140000	245901580	5250	5250	5250	5250	0
411	20241212	135900	245901580	5250	5250	5250	5250	0
412	20241212	135800	245901580	5250	5250	5250	5250	0
413	20241212	135700	245901580	5250	5250	5250	5250	0
414	20241212	135600	245901580	5250	5250	5250	5250	0
415	20241212	135500	245901580	5250	5250	5250	5250	0
416	20241212	135400	245901580	5250	5250	5250	5250	1
417	20241212	135300	245896330	5230	5230	5230	5230	300
418	20241212	135200	244327330	5230	5230	5230	5230	1
419	20241212	135100	244322100	5220	5240	5240	5220	1509
420	20241212	135000	236436700	5230	5230	5230	5230	188
421	20241212	134900	235453460	5230	5230	5230	5230	1
422	20241212	134800	235448230	5240	5240	5240	5240	0
423	20241212	134700	235448230	5240	5240	5240	5240	0
424	20241212	134600	235448230	5240	5240	5240	5240	0
425	20241212	134500	235448230	5240	5240	5240	5240	0
426	20241212	134400	235448230	5240	5240	5240	5240	0
427	20241212	134300	235448230	5240	5240	5240	5240	5
428	20241212	134200	235422030	5240	5240	5240	5240	0
429	20241212	134100	235422030	5240	5240	5240	5240	0
430	20241212	134000	235422030	5240	5240	5240	5240	0
431	20241212	133900	235422030	5240	5240	5240	5240	1
432	20241212	133800	235416790	5250	5250	5250	5250	0
433	20241212	133700	235416790	5250	5250	5250	5250	0
434	20241212	133600	235416790	5250	5250	5250	5250	1
435	20241212	133500	235411540	5230	5230	5230	5230	80
436	20241212	133400	234993140	5230	5230	5230	5230	0
437	20241212	133300	234993140	5230	5230	5230	5230	0
438	20241212	133200	234993140	5230	5230	5230	5230	8
439	20241212	133100	234951300	5250	5250	5250	5250	0
440	20241212	133000	234951300	5250	5250	5250	5250	0
441	20241212	132900	234951300	5250	5250	5250	5250	0
442	20241212	132800	234951300	5250	5250	5250	5250	0
443	20241212	132700	234951300	5250	5250	5250	5250	1
444	20241212	132600	234946050	5230	5230	5230	5230	0
445	20241212	132500	234946050	5230	5230	5230	5230	0
446	20241212	132400	234946050	5230	5230	5230	5230	0
447	20241212	132300	234946050	5230	5230	5230	5230	0
448	20241212	132200	234946050	5230	5230	5230	5230	10
449	20241212	132100	234893750	5250	5250	5250	5250	10
450	20241212	132000	234841250	5250	5250	5250	5250	1
451	20241212	131900	234836000	5230	5230	5230	5230	201
452	20241212	131800	233784770	5230	5230	5230	5230	0
453	20241212	131700	233784770	5230	5230	5230	5230	50
454	20241212	131600	233523270	5230	5230	5230	5230	0
455	20241212	131500	233523270	5230	5230	5230	5230	400
456	20241212	131400	231431270	5240	5240	5240	5240	0
457	20241212	131300	231431270	5240	5240	5240	5240	287
458	20241212	131200	229927390	5230	5230	5230	5230	108
459	20241212	131100	229362550	5230	5250	5250	5230	41
460	20241212	131000	229148100	5230	5230	5230	5230	0
461	20241212	130900	229148100	5230	5230	5230	5230	0
462	20241212	130800	229148100	5230	5230	5230	5230	200
463	20241212	130700	228102100	5250	5250	5250	5250	0
464	20241212	130600	228102100	5250	5250	5250	5250	9
465	20241212	130500	228054850	5250	5250	5250	5250	0
466	20241212	130400	228054850	5250	5250	5250	5250	0
467	20241212	130300	228054850	5250	5250	5250	5250	0
468	20241212	130200	228054850	5250	5250	5250	5250	1
469	20241212	130100	228049600	5240	5240	5240	5240	0
470	20241212	130000	228049600	5240	5240	5240	5240	0
471	20241212	125900	228049600	5240	5240	5240	5240	762
472	20241212	125800	224056720	5250	5250	5250	5250	0
473	20241212	125700	224056720	5250	5250	5250	5250	285
474	20241212	125600	222560470	5250	5250	5250	5250	19
475	20241212	125500	222460720	5250	5250	5250	5250	0
476	20241212	125400	222460720	5250	5250	5250	5250	0
477	20241212	125300	222460720	5250	5250	5250	5250	539
478	20241212	125200	219630970	5260	5260	5260	5260	0
479	20241212	125100	219630970	5260	5260	5260	5260	0
480	20241212	125000	219630970	5260	5260	5260	5260	0
481	20241212	124900	219630970	5260	5260	5260	5260	0
482	20241212	124800	219630970	5260	5260	5260	5260	5
483	20241212	124700	219604670	5260	5250	5260	5250	511
484	20241212	124600	216921910	5260	5260	5260	5260	30
485	20241212	124500	216764110	5260	5260	5260	5260	0
486	20241212	124400	216764110	5260	5260	5260	5260	100
487	20241212	124300	216238110	5260	5260	5260	5260	0
488	20241212	124200	216238110	5260	5260	5260	5260	20
489	20241212	124100	216132910	5260	5260	5260	5260	40
490	20241212	124000	215922510	5260	5260	5260	5260	0
491	20241212	123900	215922510	5260	5260	5260	5260	121
492	20241212	123800	215286050	5260	5260	5260	5260	0
493	20241212	123700	215286050	5260	5250	5260	5250	6
494	20241212	123600	215254540	5250	5250	5250	5250	0
495	20241212	123500	215254540	5250	5250	5250	5250	293
496	20241212	123400	213716290	5250	5250	5250	5250	20
497	20241212	123300	213611290	5260	5260	5260	5260	1
498	20241212	123200	213606030	5240	5240	5240	5240	0
499	20241212	123100	213606030	5240	5270	5270	5240	152
500	20241212	123000	212809400	5270	5270	5270	5270	0
501	20241212	122900	212809400	5270	5270	5270	5270	0
502	20241212	122800	212809400	5270	5270	5270	5270	0
503	20241212	122700	212809400	5270	5270	5270	5270	0
504	20241212	122600	212809400	5270	5270	5270	5270	1
505	20241212	122500	212804130	5250	5250	5250	5250	817
506	20241212	122400	208514880	5260	5260	5260	5260	685
507	20241212	122300	204911780	5290	5290	5290	5290	0
508	20241212	122200	204911780	5290	5290	5290	5290	0
509	20241212	122100	204911780	5290	5290	5290	5290	1
510	20241212	122000	204906490	5260	5260	5260	5260	415
511	20241212	121900	202723590	5290	5290	5290	5290	24
512	20241212	121800	202596630	5260	5260	5260	5260	1017
513	20241212	121700	197247210	5300	5300	5300	5300	0
514	20241212	121600	197247210	5300	5300	5300	5300	0
515	20241212	121500	197247210	5300	5300	5300	5300	0
516	20241212	121400	197247210	5300	5300	5300	5300	0
517	20241212	121300	197247210	5300	5300	5300	5300	0
518	20241212	121200	197247210	5300	5300	5300	5300	0
519	20241212	121100	197247210	5300	5300	5300	5300	0
520	20241212	121000	197247210	5300	5300	5300	5300	0
521	20241212	120900	197247210	5300	5300	5300	5300	1
522	20241212	120800	197241910	5260	5270	5300	5260	2659
523	20241212	120700	183244060	5320	5320	5320	5320	0
524	20241212	120600	183244060	5320	5320	5320	5320	0
525	20241212	120500	183244060	5320	5320	5320	5320	0
526	20241212	120400	183244060	5320	5320	5320	5320	0
527	20241212	120300	183244060	5320	5320	5320	5320	0
528	20241212	120200	183244060	5320	5320	5320	5320	51
529	20241212	120100	182972740	5270	5270	5270	5270	0
530	20241212	120000	182972740	5270	5270	5270	5270	0
531	20241212	115900	182972740	5270	5270	5270	5270	1
532	20241212	115800	182967470	5320	5320	5320	5320	0
533	20241212	115700	182967470	5320	5320	5320	5320	0
534	20241212	115600	182967470	5320	5320	5320	5320	0
535	20241212	115500	182967470	5320	5270	5320	5270	3
536	20241212	115400	182951570	5320	5320	5320	5320	0
537	20241212	115300	182951570	5320	5300	5320	5300	31
538	20241212	115200	182787250	5300	5300	5300	5300	100
539	20241212	115100	182257250	5300	5300	5300	5300	3
540	20241212	115000	182241350	5300	5300	5300	5300	841
541	20241212	114900	177784050	5290	5290	5290	5290	0
542	20241212	114800	177784050	5290	5270	5290	5270	1280
543	20241212	114700	171024350	5270	5270	5270	5270	0
544	20241212	114600	171024350	5270	5270	5270	5270	0
545	20241212	114500	171024350	5270	5270	5270	5270	17
546	20241212	114400	170934760	5270	5270	5270	5270	0
547	20241212	114300	170934760	5270	5270	5270	5270	0
548	20241212	114200	170934760	5270	5270	5270	5270	158
549	20241212	114100	170102100	5270	5270	5270	5270	20
550	20241212	114000	169996700	5270	5270	5270	5270	0
551	20241212	113900	169996700	5270	5270	5270	5270	0
552	20241212	113800	169996700	5270	5270	5270	5270	0
553	20241212	113700	169996700	5270	5270	5270	5270	3
554	20241212	113600	169980890	5270	5270	5270	5270	30
555	20241212	113500	169822790	5270	5270	5270	5270	136
556	20241212	113400	169106070	5270	5270	5270	5270	0
557	20241212	113300	169106070	5270	5270	5270	5270	0
558	20241212	113200	169106070	5270	5270	5270	5270	0
559	20241212	113100	169106070	5270	5270	5270	5270	0
560	20241212	113000	169106070	5270	5270	5270	5270	0
561	20241212	112900	169106070	5270	5270	5270	5270	344
562	20241212	112800	167293190	5270	5270	5270	5270	58
563	20241212	112700	166987530	5270	5270	5270	5270	20
564	20241212	112600	166882130	5270	5270	5270	5270	0
565	20241212	112500	166882130	5270	5270	5270	5270	117
566	20241212	112400	166265540	5270	5270	5270	5270	200
567	20241212	112300	165211540	5260	5260	5260	5260	0
568	20241212	112200	165211540	5260	5260	5260	5260	0
569	20241212	112100	165211540	5260	5260	5260	5260	0
570	20241212	112000	165211540	5260	5260	5260	5260	0
571	20241212	111900	165211540	5260	5260	5260	5260	10
572	20241212	111800	165158940	5270	5270	5270	5270	10
573	20241212	111700	165106240	5270	5270	5270	5270	90
574	20241212	111600	164631940	5270	5270	5270	5270	0
575	20241212	111500	164631940	5270	5270	5270	5270	50
576	20241212	111400	164368440	5260	5260	5260	5260	0
577	20241212	111300	164368440	5260	5260	5260	5260	0
578	20241212	111200	164368440	5260	5260	5260	5260	0
579	20241212	111100	164368440	5260	5260	5260	5260	0
580	20241212	111000	164368440	5260	5270	5290	5260	107
581	20241212	110900	163804400	5290	5290	5290	5290	2
582	20241212	110800	163793820	5290	5290	5290	5290	0
583	20241212	110700	163793820	5290	5270	5290	5270	1070
584	20241212	110600	158154820	5290	5280	5290	5280	389
585	20241212	110500	156100880	5300	5300	5300	5300	160
586	20241212	110400	155252880	5300	5300	5300	5300	56
587	20241212	110300	154956080	5280	5280	5280	5280	1
588	20241212	110200	154950800	5300	5300	5300	5300	4
589	20241212	110100	154929600	5300	5300	5300	5280	51
590	20241212	110000	154659320	5300	5300	5300	5300	40
591	20241212	105900	154447320	5280	5280	5280	5280	0
592	20241212	105800	154447320	5280	5280	5280	5280	0
593	20241212	105700	154447320	5280	5280	5280	5280	10
594	20241212	105600	154394520	5290	5290	5290	5290	0
595	20241212	105500	154394520	5290	5300	5300	5290	279
596	20241212	105400	152918560	5300	5300	5300	5300	10
597	20241212	105300	152865560	5300	5300	5300	5300	5
598	20241212	105200	152839060	5300	5300	5300	5300	158
599	20241212	105100	152001660	5320	5320	5320	5320	148
600	20241212	105000	151214300	5300	5300	5300	5300	1000
601	20241212	104900	145914300	5330	5330	5330	5330	0
602	20241212	104800	145914300	5330	5330	5330	5330	0
603	20241212	104700	145914300	5330	5330	5330	5330	0
604	20241212	104600	145914300	5330	5330	5330	5330	97
605	20241212	104500	145397290	5300	5300	5300	5300	300
606	20241212	104400	143807290	5330	5330	5330	5330	100
607	20241212	104300	143274290	5340	5340	5340	5340	122
608	20241212	104200	142622810	5340	5340	5340	5340	3
609	20241212	104100	142606790	5310	5310	5310	5310	0
610	20241212	104000	142606790	5310	5310	5310	5310	20
611	20241212	103900	142500590	5340	5340	5340	5340	115
612	20241212	103800	141886490	5340	5340	5340	5340	0
613	20241212	103700	141886490	5340	5340	5340	5340	30
614	20241212	103600	141726290	5340	5340	5340	5340	0
615	20241212	103500	141726290	5340	5340	5340	5340	128
616	20241212	103400	141042770	5350	5350	5350	5350	0
617	20241212	103300	141042770	5350	5350	5350	5350	0
618	20241212	103200	141042770	5350	5350	5350	5350	96
619	20241212	103100	140529170	5340	5340	5340	5340	0
620	20241212	103000	140529170	5340	5340	5340	5340	0
621	20241212	102900	140529170	5340	5340	5340	5340	0
622	20241212	102800	140529170	5340	5340	5340	5340	145
623	20241212	102700	139754870	5340	5340	5340	5340	0
624	20241212	102600	139754870	5340	5340	5340	5340	0
625	20241212	102500	139754870	5340	5340	5340	5340	151
626	20241212	102400	138948530	5340	5340	5340	5340	0
627	20241212	102300	138948530	5340	5340	5340	5340	0
628	20241212	102200	138948530	5340	5340	5340	5340	162
629	20241212	102100	138083450	5340	5340	5340	5340	11
630	20241212	102000	138024710	5330	5330	5330	5330	10
631	20241212	101900	137971410	5330	5330	5330	5330	125
632	20241212	101800	137305160	5330	5330	5330	5330	0
633	20241212	101700	137305160	5330	5330	5330	5330	0
634	20241212	101600	137305160	5330	5330	5330	5330	108
635	20241212	101500	136729520	5330	5330	5330	5330	0
636	20241212	101400	136729520	5330	5330	5330	5330	130
637	20241212	101300	136036620	5330	5330	5330	5330	0
638	20241212	101200	136036620	5330	5330	5330	5330	0
639	20241212	101100	136036620	5330	5330	5330	5330	1
640	20241212	101000	136031290	5300	5300	5300	5300	371
641	20241212	100900	134064990	5330	5330	5330	5330	0
642	20241212	100800	134064990	5330	5330	5330	5330	0
643	20241212	100700	134064990	5330	5330	5330	5330	0
644	20241212	100600	134064990	5330	5330	5330	5330	1
645	20241212	100500	134059660	5290	5290	5290	5290	0
646	20241212	100400	134059660	5290	5330	5330	5290	51
647	20241212	100300	133789830	5340	5340	5340	5340	18
648	20241212	100200	133693710	5340	5340	5340	5340	15
649	20241212	100100	133613610	5340	5340	5340	5340	0
650	20241212	100000	133613610	5340	5340	5340	5340	15
651	20241212	095900	133533510	5340	5340	5340	5340	5
652	20241212	095800	133506810	5340	5340	5340	5340	0
653	20241212	095700	133506810	5340	5300	5340	5290	1630
654	20241212	095600	124876610	5340	5340	5350	5340	500
655	20241212	095500	122206030	5340	5300	5340	5300	267
656	20241212	095400	120780290	5340	5340	5340	5340	0
657	20241212	095300	120780290	5340	5340	5340	5340	152
658	20241212	095200	119968610	5300	5290	5330	5290	101
659	20241212	095100	119430350	5330	5330	5330	5330	0
660	20241212	095000	119430350	5330	5330	5330	5330	155
661	20241212	094900	118604200	5310	5340	5340	5310	329
662	20241212	094800	116853160	5340	5340	5340	5340	0
663	20241212	094700	116853160	5340	5340	5340	5340	154
664	20241212	094600	116030800	5330	5330	5330	5330	65
665	20241212	094500	115684350	5330	5330	5330	5330	100
666	20241212	094400	115151350	5330	5330	5330	5330	0
667	20241212	094300	115151350	5330	5290	5330	5290	145
668	20241212	094200	114378980	5330	5330	5330	5330	2
669	20241212	094100	114368320	5290	5290	5290	5290	250
670	20241212	094000	113045820	5290	5290	5290	5290	100
671	20241212	093900	112516820	5330	5330	5330	5330	0
672	20241212	093800	112516820	5330	5330	5330	5330	10
673	20241212	093700	112463520	5310	5310	5310	5310	200
674	20241212	093600	111401520	5310	5310	5310	5310	18
675	20241212	093500	111305940	5310	5310	5310	5310	312
676	20241212	093400	109649220	5340	5340	5340	5290	4
677	20241212	093300	109627960	5340	5310	5340	5310	3
678	20241212	093200	109612000	5310	5320	5320	5300	472
679	20241212	093100	107101740	5320	5340	5340	5320	1470
680	20241212	093000	99262190	5350	5340	5360	5340	34
681	20241212	092900	99080580	5340	5360	5360	5340	333
682	20241212	092800	97299660	5360	5360	5360	5360	0
683	20241212	092700	97299660	5360	5360	5360	5360	102
684	20241212	092600	96752940	5360	5350	5360	5350	133
685	20241212	092500	96040110	5350	5350	5360	5350	185
686	20241212	092400	95048790	5340	5350	5360	5340	163
687	20241212	092300	94175360	5350	5360	5360	5350	162
688	20241212	092200	93307390	5350	5350	5350	5350	100
689	20241212	092100	92772390	5360	5350	5360	5350	1235
690	20241212	092000	86155790	5360	5350	5360	5350	567
691	20241212	091900	83118170	5340	5340	5340	5340	8
692	20241212	091800	83075450	5360	5360	5360	5360	300
693	20241212	091700	81467450	5360	5360	5360	5360	1
694	20241212	091600	81462090	5360	5360	5360	5360	136
695	20241212	091500	80733130	5360	5360	5360	5330	209
696	20241212	091400	79613790	5360	5350	5370	5350	278
697	20241212	091300	78122400	5350	5340	5350	5340	2001
698	20241212	091200	67421030	5340	5350	5350	5340	800
699	20241212	091100	63141040	5350	5340	5350	5340	1997
700	20241212	091000	52458940	5340	5340	5340	5340	111
701	20241212	090900	51866200	5320	5340	5340	5320	227
702	20241212	090800	50656020	5340	5330	5350	5330	164
703	20241212	090700	49780320	5350	5350	5350	5350	163
704	20241212	090600	48908270	5330	5300	5340	5300	7499
705	20241212	090500	9124430	5300	5290	5300	5290	737
706	20241212	090400	5220700	5290	5290	5290	5290	5
707	20241212	090300	5194250	5300	5300	5300	5300	0
708	20241212	090200	5194250	5300	5300	5300	5300	100
709	20241212	090100	4664250	5300	5270	5300	5270	143
710	20241212	090000	3906410	5260	5250	5260	5250	744