KissMeData/262840/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205400	81591100	2430	2430	2430	2430	195
3	20241213	205300	81591100	2430	2430	2430	2430	0
4	20241213	205200	81591100	2430	2430	2430	2430	0
5	20241213	205100	81591100	2430	2430	2430	2430	0
6	20241213	205000	81591100	2430	2430	2430	2430	0
7	20241213	204900	81591100	2430	2430	2430	2430	0
8	20241213	204800	81591100	2430	2430	2430	2430	0
9	20241213	204700	81591100	2430	2430	2430	2430	0
10	20241213	204600	81591100	2430	2430	2430	2430	0
11	20241213	204500	81591100	2430	2430	2430	2430	0
12	20241213	204400	81591100	2430	2430	2430	2430	0
13	20241213	204300	81591100	2430	2430	2430	2430	0
14	20241213	204200	81591100	2430	2430	2430	2430	0
15	20241213	204100	81591100	2430	2430	2430	2430	0
16	20241213	204000	81591100	2430	2430	2430	2430	0
17	20241213	203900	81591100	2430	2430	2430	2430	0
18	20241213	203800	81591100	2430	2430	2430	2430	0
19	20241213	203700	81591100	2430	2430	2430	2430	0
20	20241213	203600	81591100	2430	2430	2430	2430	0
21	20241213	203500	81591100	2430	2430	2430	2430	0
22	20241213	203400	81591100	2430	2430	2430	2430	0
23	20241213	203300	81591100	2430	2430	2430	2430	0
24	20241213	203200	81591100	2430	2430	2430	2430	0
25	20241213	203100	81591100	2430	2430	2430	2430	0
26	20241213	203000	81591100	2430	2430	2430	2430	0
27	20241213	202900	81591100	2430	2430	2430	2430	0
28	20241213	202800	81591100	2430	2430	2430	2430	0
29	20241213	202700	81591100	2430	2430	2430	2430	0
30	20241213	202600	81591100	2430	2430	2430	2430	0
31	20241213	202500	81591100	2430	2430	2430	2430	0
32	20241213	202400	81591100	2430	2430	2430	2430	195
33	20241213	202300	81591100	2430	2430	2430	2430	0
34	20241213	202200	81591100	2430	2430	2430	2430	0
35	20241213	202100	81591100	2430	2430	2430	2430	0
36	20241213	202000	81591100	2430	2430	2430	2430	0
37	20241213	201900	81591100	2430	2430	2430	2430	0
38	20241213	201800	81591100	2430	2430	2430	2430	0
39	20241213	201700	81591100	2430	2430	2430	2430	0
40	20241213	201600	81591100	2430	2430	2430	2430	0
41	20241213	201500	81591100	2430	2430	2430	2430	0
42	20241213	201400	81591100	2430	2430	2430	2430	0
43	20241213	201300	81591100	2430	2430	2430	2430	0
44	20241213	201200	81591100	2430	2430	2430	2430	0
45	20241213	201100	81591100	2430	2430	2430	2430	0
46	20241213	201000	81591100	2430	2430	2430	2430	0
47	20241213	200900	81591100	2430	2430	2430	2430	0
48	20241213	200800	81591100	2430	2430	2430	2430	0
49	20241213	200700	81591100	2430	2430	2430	2430	0
50	20241213	200600	81591100	2430	2430	2430	2430	0
51	20241213	200500	81591100	2430	2430	2430	2430	0
52	20241213	200400	81591100	2430	2430	2430	2430	0
53	20241213	200300	81591100	2430	2430	2430	2430	0
54	20241213	200200	81591100	2430	2430	2430	2430	0
55	20241213	200100	81591100	2430	2430	2430	2430	0
56	20241213	200000	81591100	2430	2430	2430	2430	0
57	20241213	195900	81591100	2430	2430	2430	2430	0
58	20241213	195800	81591100	2430	2430	2430	2430	0
59	20241213	195700	81591100	2430	2430	2430	2430	0
60	20241213	195600	81591100	2430	2430	2430	2430	0
61	20241213	195500	81591100	2430	2430	2430	2430	0
62	20241213	195400	81591100	2430	2430	2430	2430	195
63	20241213	195300	81591100	2430	2430	2430	2430	0
64	20241213	195200	81591100	2430	2430	2430	2430	0
65	20241213	195100	81591100	2430	2430	2430	2430	0
66	20241213	195000	81591100	2430	2430	2430	2430	0
67	20241213	194900	81591100	2430	2430	2430	2430	0
68	20241213	194800	81591100	2430	2430	2430	2430	0
69	20241213	194700	81591100	2430	2430	2430	2430	0
70	20241213	194600	81591100	2430	2430	2430	2430	0
71	20241213	194500	81591100	2430	2430	2430	2430	0
72	20241213	194400	81591100	2430	2430	2430	2430	0
73	20241213	194300	81591100	2430	2430	2430	2430	0
74	20241213	194200	81591100	2430	2430	2430	2430	0
75	20241213	194100	81591100	2430	2430	2430	2430	0
76	20241213	194000	81591100	2430	2430	2430	2430	0
77	20241213	193900	81591100	2430	2430	2430	2430	0
78	20241213	193800	81591100	2430	2430	2430	2430	0
79	20241213	193700	81591100	2430	2430	2430	2430	0
80	20241213	193600	81591100	2430	2430	2430	2430	0
81	20241213	193500	81591100	2430	2430	2430	2430	0
82	20241213	193400	81591100	2430	2430	2430	2430	0
83	20241213	193300	81591100	2430	2430	2430	2430	0
84	20241213	193200	81591100	2430	2430	2430	2430	0
85	20241213	193100	81591100	2430	2430	2430	2430	0
86	20241213	193000	81591100	2430	2430	2430	2430	0
87	20241213	192900	81591100	2430	2430	2430	2430	0
88	20241213	192800	81591100	2430	2430	2430	2430	0
89	20241213	192700	81591100	2430	2430	2430	2430	0
90	20241213	192600	81591100	2430	2430	2430	2430	0
91	20241213	192500	81591100	2430	2430	2430	2430	0
92	20241213	192400	81591100	2430	2430	2430	2430	195
93	20241213	192300	81591100	2430	2430	2430	2430	0
94	20241213	192200	81591100	2430	2430	2430	2430	0
95	20241213	192100	81591100	2430	2430	2430	2430	0
96	20241213	192000	81591100	2430	2430	2430	2430	0
97	20241213	191900	81591100	2430	2430	2430	2430	0
98	20241213	191800	81591100	2430	2430	2430	2430	0
99	20241213	191700	81591100	2430	2430	2430	2430	0
100	20241213	191600	81591100	2430	2430	2430	2430	0
101	20241213	191500	81591100	2430	2430	2430	2430	0
102	20241213	191400	81591100	2430	2430	2430	2430	0
103	20241213	191300	81591100	2430	2430	2430	2430	0
104	20241213	191200	81591100	2430	2430	2430	2430	0
105	20241213	191100	81591100	2430	2430	2430	2430	0
106	20241213	191000	81591100	2430	2430	2430	2430	0
107	20241213	190900	81591100	2430	2430	2430	2430	0
108	20241213	190800	81591100	2430	2430	2430	2430	0
109	20241213	190700	81591100	2430	2430	2430	2430	0
110	20241213	190600	81591100	2430	2430	2430	2430	0
111	20241213	190500	81591100	2430	2430	2430	2430	0
112	20241213	190400	81591100	2430	2430	2430	2430	0
113	20241213	190300	81591100	2430	2430	2430	2430	0
114	20241213	190200	81591100	2430	2430	2430	2430	0
115	20241213	190100	81591100	2430	2430	2430	2430	0
116	20241213	190000	81591100	2430	2430	2430	2430	0
117	20241213	185900	81591100	2430	2430	2430	2430	0
118	20241213	185800	81591100	2430	2430	2430	2430	0
119	20241213	185700	81591100	2430	2430	2430	2430	0
120	20241213	185600	81591100	2430	2430	2430	2430	0
121	20241213	185500	81591100	2430	2430	2430	2430	0
122	20241213	185400	81591100	2430	2430	2430	2430	195
123	20241213	185300	81591100	2430	2430	2430	2430	0
124	20241213	185200	81591100	2430	2430	2430	2430	0
125	20241213	185100	81591100	2430	2430	2430	2430	0
126	20241213	185000	81591100	2430	2430	2430	2430	0
127	20241213	184900	81591100	2430	2430	2430	2430	0
128	20241213	184800	81591100	2430	2430	2430	2430	0
129	20241213	184700	81591100	2430	2430	2430	2430	0
130	20241213	184600	81591100	2430	2430	2430	2430	0
131	20241213	184500	81591100	2430	2430	2430	2430	0
132	20241213	184400	81591100	2430	2430	2430	2430	0
133	20241213	184300	81591100	2430	2430	2430	2430	0
134	20241213	184200	81591100	2430	2430	2430	2430	0
135	20241213	184100	81591100	2430	2430	2430	2430	0
136	20241213	184000	81591100	2430	2430	2430	2430	0
137	20241213	183900	81591100	2430	2430	2430	2430	0
138	20241213	183800	81591100	2430	2430	2430	2430	0
139	20241213	183700	81591100	2430	2430	2430	2430	0
140	20241213	183600	81591100	2430	2430	2430	2430	0
141	20241213	183500	81591100	2430	2430	2430	2430	0
142	20241213	183400	81591100	2430	2430	2430	2430	0
143	20241213	183300	81591100	2430	2430	2430	2430	0
144	20241213	183200	81591100	2430	2430	2430	2430	0
145	20241213	183100	81591100	2430	2430	2430	2430	0
146	20241213	183000	81591100	2430	2430	2430	2430	0
147	20241213	182900	81591100	2430	2430	2430	2430	0
148	20241213	182800	81591100	2430	2430	2430	2430	0
149	20241213	182700	81591100	2430	2430	2430	2430	0
150	20241213	182600	81591100	2430	2430	2430	2430	0
151	20241213	182500	81591100	2430	2430	2430	2430	0
152	20241213	182400	81591100	2430	2430	2430	2430	195
153	20241213	182300	81591100	2430	2430	2430	2430	0
154	20241213	182200	81591100	2430	2430	2430	2430	0
155	20241213	182100	81591100	2430	2430	2430	2430	0
156	20241213	182000	81591100	2430	2430	2430	2430	0
157	20241213	181900	81591100	2430	2430	2430	2430	0
158	20241213	181800	81591100	2430	2430	2430	2430	0
159	20241213	181700	81591100	2430	2430	2430	2430	0
160	20241213	181600	81591100	2430	2430	2430	2430	0
161	20241213	181500	81591100	2430	2430	2430	2430	0
162	20241213	181400	81591100	2430	2430	2430	2430	0
163	20241213	181300	81591100	2430	2430	2430	2430	0
164	20241213	181200	81591100	2430	2430	2430	2430	0
165	20241213	181100	81591100	2430	2430	2430	2430	0
166	20241213	181000	81591100	2430	2430	2430	2430	0
167	20241213	180900	81591100	2430	2430	2430	2430	0
168	20241213	180800	81591100	2430	2430	2430	2430	0
169	20241213	180700	81591100	2430	2430	2430	2430	0
170	20241213	180600	81591100	2430	2430	2430	2430	0
171	20241213	180500	81591100	2430	2430	2430	2430	0
172	20241213	180400	81591100	2430	2430	2430	2430	0
173	20241213	180300	81591100	2430	2430	2430	2430	0
174	20241213	180200	81591100	2430	2430	2430	2430	0
175	20241213	180100	81591100	2430	2430	2430	2430	0
176	20241213	180000	81591100	2430	2430	2430	2430	0
177	20241213	175900	81591100	2430	2430	2430	2430	0
178	20241213	175800	81591100	2430	2430	2430	2430	0
179	20241213	175700	81591100	2430	2430	2430	2430	0
180	20241213	175600	81591100	2430	2430	2430	2430	0
181	20241213	175500	81591100	2430	2430	2430	2430	0
182	20241213	175400	81591100	2430	2430	2430	2430	195
183	20241213	175300	81591100	2430	2430	2430	2430	0
184	20241213	175200	81591100	2430	2430	2430	2430	0
185	20241213	175100	81591100	2430	2430	2430	2430	0
186	20241213	175000	81591100	2430	2430	2430	2430	0
187	20241213	174900	81591100	2430	2430	2430	2430	0
188	20241213	174800	81591100	2430	2430	2430	2430	0
189	20241213	174700	81591100	2430	2430	2430	2430	0
190	20241213	174600	81591100	2430	2430	2430	2430	0
191	20241213	174500	81591100	2430	2430	2430	2430	0
192	20241213	174400	81591100	2430	2430	2430	2430	0
193	20241213	174300	81591100	2430	2430	2430	2430	0
194	20241213	174200	81591100	2430	2430	2430	2430	0
195	20241213	174100	81591100	2430	2430	2430	2430	0
196	20241213	174000	81591100	2430	2430	2430	2430	0
197	20241213	173900	81591100	2430	2430	2430	2430	0
198	20241213	173800	81591100	2430	2430	2430	2430	0
199	20241213	173700	81591100	2430	2430	2430	2430	0
200	20241213	173600	81591100	2430	2430	2430	2430	0
201	20241213	173500	81591100	2430	2430	2430	2430	0
202	20241213	173400	81591100	2430	2430	2430	2430	0
203	20241213	173300	81591100	2430	2430	2430	2430	0
204	20241213	173200	81591100	2430	2430	2430	2430	0
205	20241213	173100	81591100	2430	2430	2430	2430	0
206	20241213	173000	81591100	2430	2430	2430	2430	0
207	20241213	172900	81591100	2430	2430	2430	2430	0
208	20241213	172800	81591100	2430	2430	2430	2430	0
209	20241213	172700	81591100	2430	2430	2430	2430	0
210	20241213	172600	81591100	2430	2430	2430	2430	0
211	20241213	172500	81591100	2430	2430	2430	2430	0
212	20241213	172400	81591100	2430	2430	2430	2430	195
213	20241213	172300	81591100	2430	2430	2430	2430	0
214	20241213	172200	81591100	2430	2430	2430	2430	0
215	20241213	172100	81591100	2430	2430	2430	2430	0
216	20241213	172000	81591100	2430	2430	2430	2430	0
217	20241213	171900	81591100	2430	2430	2430	2430	0
218	20241213	171800	81591100	2430	2430	2430	2430	0
219	20241213	171700	81591100	2430	2430	2430	2430	0
220	20241213	171600	81591100	2430	2430	2430	2430	0
221	20241213	171500	81591100	2430	2430	2430	2430	0
222	20241213	171400	81591100	2430	2430	2430	2430	0
223	20241213	171300	81591100	2430	2430	2430	2430	0
224	20241213	171200	81591100	2430	2430	2430	2430	0
225	20241213	171100	81591100	2430	2430	2430	2430	0
226	20241213	171000	81591100	2430	2430	2430	2430	0
227	20241213	170900	81591100	2430	2430	2430	2430	0
228	20241213	170800	81591100	2430	2430	2430	2430	0
229	20241213	170700	81591100	2430	2430	2430	2430	0
230	20241213	170600	81591100	2430	2430	2430	2430	0
231	20241213	170500	81591100	2430	2430	2430	2430	0
232	20241213	170400	81591100	2430	2430	2430	2430	0
233	20241213	170300	81591100	2430	2430	2430	2430	0
234	20241213	170200	81591100	2430	2430	2430	2430	0
235	20241213	170100	81591100	2430	2430	2430	2430	0
236	20241213	170000	81591100	2430	2430	2430	2430	0
237	20241213	165900	81591100	2430	2430	2430	2430	0
238	20241213	165800	81591100	2430	2430	2430	2430	0
239	20241213	165700	81591100	2430	2430	2430	2430	0
240	20241213	165600	81591100	2430	2430	2430	2430	0
241	20241213	165500	81591100	2430	2430	2430	2430	0
242	20241213	165400	81591100	2430	2430	2430	2430	195
243	20241213	165300	81591100	2430	2430	2430	2430	0
244	20241213	165200	81591100	2430	2430	2430	2430	0
245	20241213	165100	81591100	2430	2430	2430	2430	0
246	20241213	165000	81591100	2430	2430	2430	2430	0
247	20241213	164900	81591100	2430	2430	2430	2430	0
248	20241213	164800	81591100	2430	2430	2430	2430	0
249	20241213	164700	81591100	2430	2430	2430	2430	0
250	20241213	164600	81591100	2430	2430	2430	2430	0
251	20241213	164500	81591100	2430	2430	2430	2430	0
252	20241213	164400	81591100	2430	2430	2430	2430	0
253	20241213	164300	81591100	2430	2430	2430	2430	0
254	20241213	164200	81591100	2430	2430	2430	2430	0
255	20241213	164100	81591100	2430	2430	2430	2430	0
256	20241213	164000	81591100	2430	2430	2430	2430	0
257	20241213	163900	81591100	2430	2430	2430	2430	0
258	20241213	163800	81591100	2430	2430	2430	2430	0
259	20241213	163700	81591100	2430	2430	2430	2430	0
260	20241213	163600	81591100	2430	2430	2430	2430	0
261	20241213	163500	81591100	2430	2430	2430	2430	0
262	20241213	163400	81591100	2430	2430	2430	2430	0
263	20241213	163300	81591100	2430	2430	2430	2430	0
264	20241213	163200	81591100	2430	2430	2430	2430	0
265	20241213	163100	81591100	2430	2430	2430	2430	0
266	20241213	163000	81591100	2430	2430	2430	2430	0
267	20241213	162900	81591100	2430	2430	2430	2430	0
268	20241213	162800	81591100	2430	2430	2430	2430	0
269	20241213	162700	81591100	2430	2430	2430	2430	0
270	20241213	162600	81591100	2430	2430	2430	2430	0
271	20241213	162500	81591100	2430	2430	2430	2430	0
272	20241213	162400	81591100	2430	2430	2430	2430	195
273	20241213	162300	81591100	2430	2430	2430	2430	0
274	20241213	162200	81591100	2430	2430	2430	2430	0
275	20241213	162100	81591100	2430	2430	2430	2430	0
276	20241213	162000	81591100	2430	2430	2430	2430	0
277	20241213	161900	81591100	2430	2430	2430	2430	0
278	20241213	161800	81591100	2430	2430	2430	2430	0
279	20241213	161700	81591100	2430	2430	2430	2430	0
280	20241213	161600	81591100	2430	2430	2430	2430	0
281	20241213	161500	81591100	2430	2430	2430	2430	0
282	20241213	161400	81591100	2430	2430	2430	2430	0
283	20241213	161300	81591100	2430	2430	2430	2430	0
284	20241213	161200	81591100	2430	2430	2430	2430	0
285	20241213	161100	81591100	2430	2430	2430	2430	0
286	20241213	161000	81591100	2430	2430	2430	2430	0
287	20241213	160900	81591100	2430	2430	2430	2430	0
288	20241213	160800	81591100	2430	2430	2430	2430	0
289	20241213	160700	81591100	2430	2430	2430	2430	0
290	20241213	160600	81591100	2430	2430	2430	2430	0
291	20241213	160500	81591100	2430	2430	2430	2430	0
292	20241213	160400	81591100	2430	2430	2430	2430	0
293	20241213	160300	81591100	2430	2430	2430	2430	0
294	20241213	160200	81591100	2430	2430	2430	2430	0
295	20241213	160100	81591100	2430	2430	2430	2430	0
296	20241213	160000	81591100	2430	2430	2430	2430	0
297	20241213	155900	81591100	2430	2430	2430	2430	0
298	20241213	155800	81591100	2430	2430	2430	2430	0
299	20241213	155700	81591100	2430	2430	2430	2430	0
300	20241213	155600	81591100	2430	2430	2430	2430	0
301	20241213	155500	81591100	2430	2430	2430	2430	0
302	20241213	155400	81591100	2430	2430	2430	2430	195
303	20241213	155300	81591100	2430	2430	2430	2430	0
304	20241213	155200	81591100	2430	2430	2430	2430	0
305	20241213	155100	81591100	2430	2430	2430	2430	0
306	20241213	155000	81591100	2430	2430	2430	2430	0
307	20241213	154900	81591100	2430	2430	2430	2430	0
308	20241213	154800	81591100	2430	2430	2430	2430	0
309	20241213	154700	81591100	2430	2430	2430	2430	0
310	20241213	154600	81591100	2430	2430	2430	2430	0
311	20241213	154500	81591100	2430	2430	2430	2430	0
312	20241213	154400	81591100	2430	2430	2430	2430	0
313	20241213	154300	81591100	2430	2430	2430	2430	0
314	20241213	154200	81591100	2430	2430	2430	2430	0
315	20241213	154100	81591100	2430	2430	2430	2430	0
316	20241213	154000	81591100	2430	2430	2430	2430	0
317	20241213	153900	81591100	2430	2430	2430	2430	0
318	20241213	153800	81591100	2430	2430	2430	2430	0
319	20241213	153700	81591100	2430	2430	2430	2430	0
320	20241213	153600	81591100	2430	2430	2430	2430	0
321	20241213	153500	81591100	2430	2430	2430	2430	0
322	20241213	153400	81591100	2430	2430	2430	2430	0
323	20241213	153300	81591100	2430	2430	2430	2430	0
324	20241213	153200	81591100	2430	2430	2430	2430	0
325	20241213	153100	81591100	2430	2430	2430	2430	0
326	20241213	153000	81591100	2430	2430	2430	2430	195
327	20241213	152900	81117250	2425	2425	2425	2425	0
328	20241213	152800	81117250	2425	2425	2425	2425	0
329	20241213	152700	81117250	2425	2425	2425	2425	0
330	20241213	152600	81117250	2425	2425	2425	2425	0
331	20241213	152500	81117250	2425	2425	2425	2425	0
332	20241213	152400	81117250	2425	2425	2425	2425	0
333	20241213	152300	81117250	2425	2425	2425	2425	0
334	20241213	152200	81117250	2425	2425	2425	2425	0
335	20241213	152100	81117250	2425	2425	2425	2425	0
336	20241213	152000	81117250	2425	2425	2425	2425	0
337	20241213	151900	81117250	2425	2425	2430	2420	971
338	20241213	151800	78766915	2425	2425	2425	2425	0
339	20241213	151700	78766915	2425	2425	2425	2425	50
340	20241213	151600	78645665	2425	2425	2425	2425	30
341	20241213	151500	78572915	2425	2425	2425	2425	46
342	20241213	151400	78461365	2425	2425	2425	2425	8
343	20241213	151300	78441965	2425	2425	2425	2425	5
344	20241213	151200	78429840	2425	2425	2425	2425	11
345	20241213	151100	78403165	2425	2420	2425	2420	296
346	20241213	151000	77685390	2420	2420	2420	2420	21
347	20241213	150900	77634570	2420	2420	2420	2410	12
348	20241213	150800	77605540	2420	2420	2420	2420	1629
349	20241213	150700	73663360	2405	2405	2405	2405	0
350	20241213	150600	73663360	2405	2405	2405	2405	0
351	20241213	150500	73663360	2405	2405	2405	2405	0
352	20241213	150400	73663360	2405	2405	2405	2405	0
353	20241213	150300	73663360	2405	2405	2405	2405	0
354	20241213	150200	73663360	2405	2405	2405	2405	10
355	20241213	150100	73639310	2415	2415	2415	2415	0
356	20241213	150000	73639310	2415	2415	2415	2415	0
357	20241213	145900	73639310	2415	2415	2415	2415	0
358	20241213	145800	73639310	2415	2415	2415	2415	0
359	20241213	145700	73639310	2415	2415	2415	2415	0
360	20241213	145600	73639310	2415	2415	2415	2415	0
361	20241213	145500	73639310	2415	2415	2415	2415	0
362	20241213	145400	73639310	2415	2415	2415	2415	147
363	20241213	145300	73284305	2415	2415	2415	2415	0
364	20241213	145200	73284305	2415	2415	2415	2415	0
365	20241213	145100	73284305	2415	2415	2415	2415	0
366	20241213	145000	73284305	2415	2415	2415	2415	0
367	20241213	144900	73284305	2415	2415	2415	2415	0
368	20241213	144800	73284305	2415	2415	2415	2415	0
369	20241213	144700	73284305	2415	2415	2415	2415	1
370	20241213	144600	73281890	2405	2405	2405	2405	0
371	20241213	144500	73281890	2405	2405	2405	2405	0
372	20241213	144400	73281890	2405	2405	2405	2405	0
373	20241213	144300	73281890	2405	2405	2405	2405	0
374	20241213	144200	73281890	2405	2405	2405	2405	0
375	20241213	144100	73281890	2405	2405	2405	2405	0
376	20241213	144000	73281890	2405	2405	2405	2405	0
377	20241213	143900	73281890	2405	2405	2405	2405	100
378	20241213	143800	73041390	2405	2405	2405	2405	0
379	20241213	143700	73041390	2405	2405	2405	2405	0
380	20241213	143600	73041390	2405	2405	2405	2405	0
381	20241213	143500	73041390	2405	2405	2405	2405	0
382	20241213	143400	73041390	2405	2405	2405	2405	0
383	20241213	143300	73041390	2405	2405	2405	2405	0
384	20241213	143200	73041390	2405	2405	2405	2405	0
385	20241213	143100	73041390	2405	2405	2405	2405	0
386	20241213	143000	73041390	2405	2410	2410	2405	20
387	20241213	142900	72993270	2415	2415	2415	2415	0
388	20241213	142800	72993270	2415	2415	2415	2415	0
389	20241213	142700	72993270	2415	2415	2415	2415	177
390	20241213	142600	72565815	2420	2420	2420	2420	1
391	20241213	142500	72563395	2410	2410	2410	2410	0
392	20241213	142400	72563395	2410	2410	2410	2410	0
393	20241213	142300	72563395	2410	2410	2410	2410	200
394	20241213	142200	72081395	2415	2415	2415	2415	0
395	20241213	142100	72081395	2415	2415	2415	2415	0
396	20241213	142000	72081395	2415	2415	2415	2415	1
397	20241213	141900	72078980	2415	2415	2415	2415	0
398	20241213	141800	72078980	2415	2415	2415	2415	0
399	20241213	141700	72078980	2415	2415	2415	2415	0
400	20241213	141600	72078980	2415	2410	2415	2405	2196
401	20241213	141500	66793465	2415	2415	2415	2415	0
402	20241213	141400	66793465	2415	2415	2415	2415	0
403	20241213	141300	66793465	2415	2415	2415	2415	0
404	20241213	141200	66793465	2415	2415	2415	2415	0
405	20241213	141100	66793465	2415	2415	2415	2415	0
406	20241213	141000	66793465	2415	2415	2415	2415	0
407	20241213	140900	66793465	2415	2415	2415	2415	6
408	20241213	140800	66778975	2415	2415	2415	2415	0
409	20241213	140700	66778975	2415	2415	2415	2415	440
410	20241213	140600	65716375	2415	2415	2415	2415	15
411	20241213	140500	65680150	2405	2405	2405	2405	0
412	20241213	140400	65680150	2405	2405	2405	2405	1
413	20241213	140300	65677745	2405	2405	2405	2405	0
414	20241213	140200	65677745	2405	2405	2405	2405	150
415	20241213	140100	65316995	2400	2400	2400	2400	0
416	20241213	140000	65316995	2400	2400	2400	2400	0
417	20241213	135900	65316995	2400	2400	2400	2400	0
418	20241213	135800	65316995	2400	2400	2400	2400	0
419	20241213	135700	65316995	2400	2400	2400	2400	0
420	20241213	135600	65316995	2400	2415	2415	2400	1958
421	20241213	135500	60613995	2415	2415	2415	2415	0
422	20241213	135400	60613995	2415	2415	2415	2415	0
423	20241213	135300	60613995	2415	2415	2415	2415	0
424	20241213	135200	60613995	2415	2415	2415	2415	0
425	20241213	135100	60613995	2415	2415	2415	2415	0
426	20241213	135000	60613995	2415	2415	2415	2415	748
427	20241213	134900	58807575	2415	2415	2415	2415	0
428	20241213	134800	58807575	2415	2415	2415	2415	0
429	20241213	134700	58807575	2415	2415	2415	2415	0
430	20241213	134600	58807575	2415	2415	2415	2415	0
431	20241213	134500	58807575	2415	2415	2415	2415	0
432	20241213	134400	58807575	2415	2415	2415	2415	47
433	20241213	134300	58694070	2415	2415	2415	2415	2
434	20241213	134200	58689240	2415	2415	2415	2415	0
435	20241213	134100	58689240	2415	2415	2415	2415	0
436	20241213	134000	58689240	2415	2415	2415	2415	0
437	20241213	133900	58689240	2415	2415	2415	2415	0
438	20241213	133800	58689240	2415	2415	2415	2415	3
439	20241213	133700	58681995	2405	2405	2405	2405	474
440	20241213	133600	57542025	2405	2405	2405	2405	1
441	20241213	133500	57539620	2405	2405	2405	2405	0
442	20241213	133400	57539620	2405	2405	2405	2405	0
443	20241213	133300	57539620	2405	2405	2405	2405	0
444	20241213	133200	57539620	2405	2405	2405	2405	0
445	20241213	133100	57539620	2405	2405	2405	2405	2
446	20241213	133000	57534810	2405	2405	2405	2405	0
447	20241213	132900	57534810	2405	2405	2405	2405	0
448	20241213	132800	57534810	2405	2405	2405	2405	302
449	20241213	132700	56808500	2405	2405	2405	2405	0
450	20241213	132600	56808500	2405	2405	2405	2405	0
451	20241213	132500	56808500	2405	2405	2405	2405	0
452	20241213	132400	56808500	2405	2405	2405	2405	0
453	20241213	132300	56808500	2405	2405	2405	2405	0
454	20241213	132200	56808500	2405	2405	2405	2405	0
455	20241213	132100	56808500	2405	2405	2405	2405	0
456	20241213	132000	56808500	2405	2405	2405	2405	0
457	20241213	131900	56808500	2405	2405	2405	2405	0
458	20241213	131800	56808500	2405	2405	2405	2405	0
459	20241213	131700	56808500	2405	2405	2405	2405	0
460	20241213	131600	56808500	2405	2405	2405	2405	41
461	20241213	131500	56709895	2405	2405	2405	2405	2
462	20241213	131400	56705085	2395	2395	2395	2395	0
463	20241213	131300	56705085	2395	2395	2395	2395	13
464	20241213	131200	56673950	2395	2395	2395	2395	0
465	20241213	131100	56673950	2395	2395	2395	2395	0
466	20241213	131000	56673950	2395	2395	2395	2395	0
467	20241213	130900	56673950	2395	2395	2395	2395	0
468	20241213	130800	56673950	2395	2395	2395	2395	0
469	20241213	130700	56673950	2395	2395	2395	2395	10
470	20241213	130600	56650000	2395	2395	2395	2395	417
471	20241213	130500	55651285	2400	2400	2400	2400	34
472	20241213	130400	55569685	2400	2400	2400	2400	0
473	20241213	130300	55569685	2400	2400	2400	2400	166
474	20241213	130200	55171285	2405	2405	2405	2405	0
475	20241213	130100	55171285	2405	2405	2405	2405	0
476	20241213	130000	55171285	2405	2405	2405	2405	0
477	20241213	125900	55171285	2405	2405	2405	2405	0
478	20241213	125800	55171285	2405	2405	2405	2405	0
479	20241213	125700	55171285	2405	2405	2405	2405	0
480	20241213	125600	55171285	2405	2405	2405	2405	0
481	20241213	125500	55171285	2405	2405	2405	2405	0
482	20241213	125400	55171285	2405	2405	2405	2405	0
483	20241213	125300	55171285	2405	2405	2405	2405	0
484	20241213	125200	55171285	2405	2405	2405	2405	0
485	20241213	125100	55171285	2405	2405	2405	2405	0
486	20241213	125000	55171285	2405	2405	2405	2405	0
487	20241213	124900	55171285	2405	2405	2405	2405	83
488	20241213	124800	54971670	2405	2405	2405	2405	0
489	20241213	124700	54971670	2405	2405	2405	2405	0
490	20241213	124600	54971670	2405	2405	2405	2405	0
491	20241213	124500	54971670	2405	2405	2405	2405	0
492	20241213	124400	54971670	2405	2405	2405	2405	1
493	20241213	124300	54969265	2390	2390	2390	2390	0
494	20241213	124200	54969265	2390	2390	2390	2390	0
495	20241213	124100	54969265	2390	2390	2390	2390	0
496	20241213	124000	54969265	2390	2390	2390	2390	0
497	20241213	123900	54969265	2390	2390	2390	2390	0
498	20241213	123800	54969265	2390	2390	2390	2390	0
499	20241213	123700	54969265	2390	2390	2390	2390	0
500	20241213	123600	54969265	2390	2405	2405	2390	631
501	20241213	123500	53457805	2410	2410	2410	2410	0
502	20241213	123400	53457805	2410	2410	2410	2410	0
503	20241213	123300	53457805	2410	2410	2410	2410	0
504	20241213	123200	53457805	2410	2410	2410	2410	0
505	20241213	123100	53457805	2410	2410	2410	2410	0
506	20241213	123000	53457805	2410	2410	2410	2410	0
507	20241213	122900	53457805	2410	2410	2410	2410	0
508	20241213	122800	53457805	2410	2410	2410	2410	0
509	20241213	122700	53457805	2410	2410	2410	2410	0
510	20241213	122600	53457805	2410	2410	2410	2410	150
511	20241213	122500	53096305	2410	2410	2410	2410	0
512	20241213	122400	53096305	2410	2410	2410	2410	0
513	20241213	122300	53096305	2410	2410	2410	2410	0
514	20241213	122200	53096305	2410	2410	2410	2410	0
515	20241213	122100	53096305	2410	2410	2410	2410	0
516	20241213	122000	53096305	2410	2410	2410	2410	0
517	20241213	121900	53096305	2410	2410	2410	2410	0
518	20241213	121800	53096305	2410	2410	2410	2410	0
519	20241213	121700	53096305	2410	2405	2410	2405	150
520	20241213	121600	52734810	2400	2405	2405	2400	200
521	20241213	121500	52254505	2410	2410	2410	2410	0
522	20241213	121400	52254505	2410	2410	2410	2410	0
523	20241213	121300	52254505	2410	2410	2410	2410	0
524	20241213	121200	52254505	2410	2410	2410	2410	0
525	20241213	121100	52254505	2410	2410	2410	2410	0
526	20241213	121000	52254505	2410	2410	2410	2410	0
527	20241213	120900	52254505	2410	2410	2410	2410	0
528	20241213	120800	52254505	2410	2410	2410	2410	30
529	20241213	120700	52182205	2410	2410	2410	2410	1
530	20241213	120600	52179795	2405	2405	2405	2405	0
531	20241213	120500	52179795	2405	2405	2405	2405	0
532	20241213	120400	52179795	2405	2405	2405	2405	50
533	20241213	120300	52059545	2410	2410	2410	2410	0
534	20241213	120200	52059545	2410	2410	2410	2410	0
535	20241213	120100	52059545	2410	2410	2410	2410	0
536	20241213	120000	52059545	2410	2410	2410	2410	24
537	20241213	115900	52001705	2405	2405	2405	2405	0
538	20241213	115800	52001705	2405	2405	2405	2405	0
539	20241213	115700	52001705	2405	2405	2405	2405	0
540	20241213	115600	52001705	2405	2405	2405	2405	202
541	20241213	115500	51515895	2400	2400	2400	2400	0
542	20241213	115400	51515895	2400	2400	2400	2400	0
543	20241213	115300	51515895	2400	2405	2405	2400	153
544	20241213	115200	51148680	2405	2405	2405	2405	1
545	20241213	115100	51146275	2405	2405	2405	2405	0
546	20241213	115000	51146275	2405	2405	2405	2405	0
547	20241213	114900	51146275	2405	2405	2405	2405	0
548	20241213	114800	51146275	2405	2405	2405	2405	0
549	20241213	114700	51146275	2405	2405	2405	2405	0
550	20241213	114600	51146275	2405	2405	2405	2405	0
551	20241213	114500	51146275	2405	2405	2405	2405	0
552	20241213	114400	51146275	2405	2405	2405	2405	2
553	20241213	114300	51141465	2400	2400	2400	2400	34
554	20241213	114200	51059865	2400	2400	2400	2400	0
555	20241213	114100	51059865	2400	2400	2400	2400	430
556	20241213	114000	50027865	2400	2400	2400	2400	0
557	20241213	113900	50027865	2400	2400	2400	2400	611
558	20241213	113800	48561465	2400	2400	2400	2400	0
559	20241213	113700	48561465	2400	2400	2400	2400	0
560	20241213	113600	48561465	2400	2400	2400	2400	0
561	20241213	113500	48561465	2400	2400	2400	2400	0
562	20241213	113400	48561465	2400	2400	2400	2400	0
563	20241213	113300	48561465	2400	2400	2400	2400	0
564	20241213	113200	48561465	2400	2400	2400	2400	0
565	20241213	113100	48561465	2400	2400	2400	2400	10
566	20241213	113000	48537465	2405	2405	2405	2405	0
567	20241213	112900	48537465	2405	2405	2405	2405	0
568	20241213	112800	48537465	2405	2405	2405	2405	0
569	20241213	112700	48537465	2405	2405	2405	2405	0
570	20241213	112600	48537465	2405	2405	2405	2405	0
571	20241213	112500	48537465	2405	2405	2405	2405	0
572	20241213	112400	48537465	2405	2405	2405	2405	0
573	20241213	112300	48537465	2405	2405	2405	2405	0
574	20241213	112200	48537465	2405	2405	2405	2405	0
575	20241213	112100	48537465	2405	2405	2405	2405	0
576	20241213	112000	48537465	2405	2405	2405	2405	1
577	20241213	111900	48535060	2400	2400	2400	2400	49
578	20241213	111800	48417460	2405	2405	2405	2405	2
579	20241213	111700	48412650	2400	2400	2400	2400	153
580	20241213	111600	48045450	2400	2400	2400	2400	0
581	20241213	111500	48045450	2400	2400	2400	2400	0
582	20241213	111400	48045450	2400	2400	2400	2400	0
583	20241213	111300	48045450	2400	2400	2405	2400	204
584	20241213	111200	47555825	2390	2390	2390	2390	0
585	20241213	111100	47555825	2390	2390	2390	2390	0
586	20241213	111000	47555825	2390	2395	2395	2390	256
587	20241213	110900	46943940	2390	2390	2390	2390	0
588	20241213	110800	46943940	2390	2400	2400	2390	1000
589	20241213	110700	44551330	2400	2400	2400	2400	0
590	20241213	110600	44551330	2400	2400	2400	2400	8
591	20241213	110500	44532130	2400	2415	2415	2400	1016
592	20241213	110400	42091180	2420	2420	2420	2420	0
593	20241213	110300	42091180	2420	2420	2420	2420	0
594	20241213	110200	42091180	2420	2420	2420	2420	0
595	20241213	110100	42091180	2420	2420	2420	2420	0
596	20241213	110000	42091180	2420	2420	2420	2420	0
597	20241213	105900	42091180	2420	2420	2420	2420	0
598	20241213	105800	42091180	2420	2420	2420	2420	0
599	20241213	105700	42091180	2420	2420	2420	2420	0
600	20241213	105600	42091180	2420	2420	2420	2420	0
601	20241213	105500	42091180	2420	2420	2420	2420	100
602	20241213	105400	41849180	2420	2420	2420	2420	2
603	20241213	105300	41844340	2420	2420	2420	2420	0
604	20241213	105200	41844340	2420	2420	2420	2420	207
605	20241213	105100	41343400	2420	2415	2420	2415	1300
606	20241213	105000	38198355	2415	2415	2415	2415	0
607	20241213	104900	38198355	2415	2415	2415	2415	1
608	20241213	104800	38195940	2420	2420	2420	2420	0
609	20241213	104700	38195940	2420	2420	2420	2420	0
610	20241213	104600	38195940	2420	2420	2420	2420	1
611	20241213	104500	38193520	2405	2405	2405	2405	0
612	20241213	104400	38193520	2405	2405	2405	2405	0
613	20241213	104300	38193520	2405	2405	2405	2405	0
614	20241213	104200	38193520	2405	2415	2415	2405	392
615	20241213	104100	37250190	2420	2420	2420	2420	0
616	20241213	104000	37250190	2420	2420	2420	2420	130
617	20241213	103900	36935590	2420	2420	2420	2420	200
618	20241213	103800	36451590	2415	2415	2415	2415	0
619	20241213	103700	36451590	2415	2415	2415	2415	182
620	20241213	103600	36012060	2420	2420	2420	2420	0
621	20241213	103500	36012060	2420	2420	2420	2420	0
622	20241213	103400	36012060	2420	2420	2420	2420	20
623	20241213	103300	35963660	2420	2420	2420	2420	0
624	20241213	103200	35963660	2420	2420	2420	2420	0
625	20241213	103100	35963660	2420	2420	2420	2420	0
626	20241213	103000	35963660	2420	2420	2420	2420	0
627	20241213	102900	35963660	2420	2420	2420	2420	0
628	20241213	102800	35963660	2420	2420	2420	2420	0
629	20241213	102700	35963660	2420	2420	2420	2420	1000
630	20241213	102600	33543660	2420	2420	2420	2420	0
631	20241213	102500	33543660	2420	2420	2420	2420	0
632	20241213	102400	33543660	2420	2420	2420	2420	400
633	20241213	102300	32575660	2420	2420	2420	2420	0
634	20241213	102200	32575660	2420	2420	2420	2420	5
635	20241213	102100	32563560	2410	2410	2410	2410	261
636	20241213	102000	31934550	2405	2405	2405	2405	0
637	20241213	101900	31934550	2405	2405	2405	2405	60
638	20241213	101800	31790250	2410	2410	2410	2410	0
639	20241213	101700	31790250	2410	2410	2410	2410	0
640	20241213	101600	31790250	2410	2410	2410	2410	0
641	20241213	101500	31790250	2410	2410	2410	2410	0
642	20241213	101400	31790250	2410	2410	2410	2410	1241
643	20241213	101300	28799440	2420	2420	2420	2420	0
644	20241213	101200	28799440	2420	2420	2420	2420	0
645	20241213	101100	28799440	2420	2420	2420	2420	0
646	20241213	101000	28799440	2420	2420	2420	2420	0
647	20241213	100900	28799440	2420	2420	2420	2420	0
648	20241213	100800	28799440	2420	2420	2420	2420	4
649	20241213	100700	28789760	2410	2410	2410	2410	200
650	20241213	100600	28307760	2410	2410	2410	2410	5
651	20241213	100500	28295710	2420	2420	2420	2420	4
652	20241213	100400	28286030	2410	2410	2410	2410	0
653	20241213	100300	28286030	2410	2415	2415	2410	50
654	20241213	100200	28165405	2415	2420	2420	2415	270
655	20241213	100100	27512255	2425	2425	2425	2425	200
656	20241213	100000	27027255	2425	2425	2425	2425	0
657	20241213	095900	27027255	2425	2425	2425	2425	5
658	20241213	095800	27015130	2415	2415	2415	2415	0
659	20241213	095700	27015130	2415	2415	2415	2415	0
660	20241213	095600	27015130	2415	2415	2415	2415	0
661	20241213	095500	27015130	2415	2415	2415	2415	0
662	20241213	095400	27015130	2415	2415	2415	2415	0
663	20241213	095300	27015130	2415	2415	2415	2415	125
664	20241213	095200	26713255	2415	2415	2415	2415	10
665	20241213	095100	26689105	2415	2415	2415	2415	1
666	20241213	095000	26686690	2410	2410	2410	2410	200
667	20241213	094900	26204690	2415	2415	2415	2415	208
668	20241213	094800	25702370	2415	2415	2415	2415	50
669	20241213	094700	25581620	2415	2415	2415	2415	1
670	20241213	094600	25579205	2410	2410	2410	2410	103
671	20241213	094500	25330975	2410	2420	2420	2410	1126
672	20241213	094400	22615125	2420	2425	2425	2420	37
673	20241213	094300	22525445	2430	2430	2430	2430	0
674	20241213	094200	22525445	2430	2430	2430	2430	1
675	20241213	094100	22523015	2430	2430	2430	2430	0
676	20241213	094000	22523015	2430	2430	2430	2430	0
677	20241213	093900	22523015	2430	2430	2430	2430	0
678	20241213	093800	22523015	2430	2430	2430	2430	20
679	20241213	093700	22474415	2415	2435	2435	2415	44
680	20241213	093600	22367505	2435	2425	2435	2410	1782
681	20241213	093500	18052835	2430	2430	2430	2430	50
682	20241213	093400	17931335	2430	2430	2430	2430	250
683	20241213	093300	17323835	2430	2430	2430	2430	0
684	20241213	093200	17323835	2430	2415	2430	2415	476
685	20241213	093100	16171295	2435	2420	2445	2420	1167
686	20241213	093000	13341510	2420	2415	2420	2415	105
687	20241213	092900	13087435	2415	2410	2415	2410	178
688	20241213	092800	12658385	2410	2410	2410	2410	50
689	20241213	092700	12537885	2410	2410	2410	2410	12
690	20241213	092600	12508965	2400	2400	2400	2400	248
691	20241213	092500	11913765	2400	2400	2400	2400	1
692	20241213	092400	11911365	2395	2395	2395	2395	250
693	20241213	092300	11312615	2390	2390	2390	2390	1376
694	20241213	092200	8023975	2385	2385	2385	2385	1291
695	20241213	092100	4944940	2380	2380	2380	2380	12
696	20241213	092000	4916380	2385	2385	2385	2385	0
697	20241213	091900	4916380	2385	2385	2385	2385	0
698	20241213	091800	4916380	2385	2385	2385	2385	5
699	20241213	091700	4904455	2380	2380	2380	2380	0
700	20241213	091600	4904455	2380	2380	2380	2380	0
701	20241213	091500	4904455	2380	2380	2380	2380	76
702	20241213	091400	4723575	2380	2380	2380	2380	0
703	20241213	091300	4723575	2380	2380	2380	2380	1
704	20241213	091200	4721195	2385	2385	2385	2385	1
705	20241213	091100	4718810	2385	2385	2385	2385	0
706	20241213	091000	4718810	2385	2390	2390	2385	72
707	20241213	090900	4546910	2390	2390	2390	2385	25
708	20241213	090800	4487250	2380	2380	2380	2380	5
709	20241213	090700	4475350	2380	2380	2380	2380	0
710	20241213	090600	4475350	2380	2380	2380	2380	20
711	20241213	090500	4427750	2375	2375	2375	2375	36
712	20241213	090400	4342250	2365	2365	2365	2365	0
713	20241213	090300	4342250	2365	2365	2365	2365	192
714	20241213	090200	3888170	2360	2360	2360	2360	0
715	20241213	090100	3888170	2360	2355	2360	2355	136
716	20241213	090000	3567300	2350	2350	2350	2350	1518