KissMeData/004970/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184300	282622940	9650	9650	9650	9650	1237
3	20241212	184200	282622940	9650	9650	9650	9650	0
4	20241212	184100	282622940	9650	9650	9650	9650	0
5	20241212	184000	282622940	9650	9650	9650	9650	0
6	20241212	183900	282622940	9650	9650	9650	9650	0
7	20241212	183800	282622940	9650	9650	9650	9650	0
8	20241212	183700	282622940	9650	9650	9650	9650	0
9	20241212	183600	282622940	9650	9650	9650	9650	0
10	20241212	183500	282622940	9650	9650	9650	9650	0
11	20241212	183400	282622940	9650	9650	9650	9650	0
12	20241212	183300	282622940	9650	9650	9650	9650	0
13	20241212	183200	282622940	9650	9650	9650	9650	0
14	20241212	183100	282622940	9650	9650	9650	9650	0
15	20241212	183000	282622940	9650	9650	9650	9650	0
16	20241212	182900	282622940	9650	9650	9650	9650	0
17	20241212	182800	282622940	9650	9650	9650	9650	0
18	20241212	182700	282622940	9650	9650	9650	9650	0
19	20241212	182600	282622940	9650	9650	9650	9650	0
20	20241212	182500	282622940	9650	9650	9650	9650	0
21	20241212	182400	282622940	9650	9650	9650	9650	0
22	20241212	182300	282622940	9650	9650	9650	9650	0
23	20241212	182200	282622940	9650	9650	9650	9650	0
24	20241212	182100	282622940	9650	9650	9650	9650	0
25	20241212	182000	282622940	9650	9650	9650	9650	0
26	20241212	181900	282622940	9650	9650	9650	9650	0
27	20241212	181800	282622940	9650	9650	9650	9650	0
28	20241212	181700	282622940	9650	9650	9650	9650	0
29	20241212	181600	282622940	9650	9650	9650	9650	0
30	20241212	181500	282622940	9650	9650	9650	9650	0
31	20241212	181400	282622940	9650	9650	9650	9650	0
32	20241212	181300	282622940	9650	9650	9650	9650	1237
33	20241212	181200	282622940	9650	9650	9650	9650	0
34	20241212	181100	282622940	9650	9650	9650	9650	0
35	20241212	181000	282622940	9650	9650	9650	9650	0
36	20241212	180900	282622940	9650	9650	9650	9650	0
37	20241212	180800	282622940	9650	9650	9650	9650	0
38	20241212	180700	282622940	9650	9650	9650	9650	0
39	20241212	180600	282622940	9650	9650	9650	9650	0
40	20241212	180500	282622940	9650	9650	9650	9650	0
41	20241212	180400	282622940	9650	9650	9650	9650	0
42	20241212	180300	282622940	9650	9650	9650	9650	0
43	20241212	180200	282622940	9650	9650	9650	9650	0
44	20241212	180100	282622940	9650	9650	9650	9650	0
45	20241212	180000	282622940	9650	9650	9650	9650	0
46	20241212	175900	282622940	9650	9650	9650	9650	0
47	20241212	175800	282622940	9650	9650	9650	9650	0
48	20241212	175700	282622940	9650	9650	9650	9650	0
49	20241212	175600	282622940	9650	9650	9650	9650	0
50	20241212	175500	282622940	9650	9650	9650	9650	0
51	20241212	175400	282622940	9650	9650	9650	9650	0
52	20241212	175300	282622940	9650	9650	9650	9650	0
53	20241212	175200	282622940	9650	9650	9650	9650	0
54	20241212	175100	282622940	9650	9650	9650	9650	0
55	20241212	175000	282622940	9650	9650	9650	9650	0
56	20241212	174900	282622940	9650	9650	9650	9650	0
57	20241212	174800	282622940	9650	9650	9650	9650	0
58	20241212	174700	282622940	9650	9650	9650	9650	0
59	20241212	174600	282622940	9650	9650	9650	9650	0
60	20241212	174500	282622940	9650	9650	9650	9650	0
61	20241212	174400	282622940	9650	9650	9650	9650	0
62	20241212	174300	282622940	9650	9650	9650	9650	1237
63	20241212	174200	282622940	9650	9650	9650	9650	0
64	20241212	174100	282622940	9650	9650	9650	9650	0
65	20241212	174000	282622940	9650	9650	9650	9650	0
66	20241212	173900	282622940	9650	9650	9650	9650	0
67	20241212	173800	282622940	9650	9650	9650	9650	0
68	20241212	173700	282622940	9650	9650	9650	9650	0
69	20241212	173600	282622940	9650	9650	9650	9650	0
70	20241212	173500	282622940	9650	9650	9650	9650	0
71	20241212	173400	282622940	9650	9650	9650	9650	0
72	20241212	173300	282622940	9650	9650	9650	9650	0
73	20241212	173200	282622940	9650	9650	9650	9650	0
74	20241212	173100	282622940	9650	9650	9650	9650	0
75	20241212	173000	282622940	9650	9650	9650	9650	0
76	20241212	172900	282622940	9650	9650	9650	9650	0
77	20241212	172800	282622940	9650	9650	9650	9650	0
78	20241212	172700	282622940	9650	9650	9650	9650	0
79	20241212	172600	282622940	9650	9650	9650	9650	0
80	20241212	172500	282622940	9650	9650	9650	9650	0
81	20241212	172400	282622940	9650	9650	9650	9650	0
82	20241212	172300	282622940	9650	9650	9650	9650	0
83	20241212	172200	282622940	9650	9650	9650	9650	0
84	20241212	172100	282622940	9650	9650	9650	9650	0
85	20241212	172000	282622940	9650	9650	9650	9650	0
86	20241212	171900	282622940	9650	9650	9650	9650	0
87	20241212	171800	282622940	9650	9650	9650	9650	0
88	20241212	171700	282622940	9650	9650	9650	9650	0
89	20241212	171600	282622940	9650	9650	9650	9650	0
90	20241212	171500	282622940	9650	9650	9650	9650	0
91	20241212	171400	282622940	9650	9650	9650	9650	0
92	20241212	171300	282622940	9650	9650	9650	9650	1237
93	20241212	171200	282622940	9650	9650	9650	9650	0
94	20241212	171100	282622940	9650	9650	9650	9650	0
95	20241212	171000	282622940	9650	9650	9650	9650	0
96	20241212	170900	282622940	9650	9650	9650	9650	0
97	20241212	170800	282622940	9650	9650	9650	9650	0
98	20241212	170700	282622940	9650	9650	9650	9650	0
99	20241212	170600	282622940	9650	9650	9650	9650	0
100	20241212	170500	282622940	9650	9650	9650	9650	0
101	20241212	170400	282622940	9650	9650	9650	9650	0
102	20241212	170300	282622940	9650	9650	9650	9650	0
103	20241212	170200	282622940	9650	9650	9650	9650	0
104	20241212	170100	282622940	9650	9650	9650	9650	0
105	20241212	170000	282622940	9650	9650	9650	9650	0
106	20241212	165900	282622940	9650	9650	9650	9650	0
107	20241212	165800	282622940	9650	9650	9650	9650	0
108	20241212	165700	282622940	9650	9650	9650	9650	0
109	20241212	165600	282622940	9650	9650	9650	9650	0
110	20241212	165500	282622940	9650	9650	9650	9650	0
111	20241212	165400	282622940	9650	9650	9650	9650	0
112	20241212	165300	282622940	9650	9650	9650	9650	0
113	20241212	165200	282622940	9650	9650	9650	9650	0
114	20241212	165100	282622940	9650	9650	9650	9650	0
115	20241212	165000	282622940	9650	9650	9650	9650	0
116	20241212	164900	282622940	9650	9650	9650	9650	0
117	20241212	164800	282622940	9650	9650	9650	9650	0
118	20241212	164700	282622940	9650	9650	9650	9650	0
119	20241212	164600	282622940	9650	9650	9650	9650	0
120	20241212	164500	282622940	9650	9650	9650	9650	0
121	20241212	164400	282622940	9650	9650	9650	9650	0
122	20241212	164300	282622940	9650	9650	9650	9650	1237
123	20241212	164200	282622940	9650	9650	9650	9650	0
124	20241212	164100	282622940	9650	9650	9650	9650	0
125	20241212	164000	282622940	9650	9650	9650	9650	0
126	20241212	163900	282622940	9650	9650	9650	9650	0
127	20241212	163800	282622940	9650	9650	9650	9650	0
128	20241212	163700	282622940	9650	9650	9650	9650	0
129	20241212	163600	282622940	9650	9650	9650	9650	0
130	20241212	163500	282622940	9650	9650	9650	9650	0
131	20241212	163400	282622940	9650	9650	9650	9650	0
132	20241212	163300	282622940	9650	9650	9650	9650	0
133	20241212	163200	282622940	9650	9650	9650	9650	0
134	20241212	163100	282622940	9650	9650	9650	9650	0
135	20241212	163000	282622940	9650	9650	9650	9650	0
136	20241212	162900	282622940	9650	9650	9650	9650	0
137	20241212	162800	282622940	9650	9650	9650	9650	0
138	20241212	162700	282622940	9650	9650	9650	9650	0
139	20241212	162600	282622940	9650	9650	9650	9650	0
140	20241212	162500	282622940	9650	9650	9650	9650	0
141	20241212	162400	282622940	9650	9650	9650	9650	0
142	20241212	162300	282622940	9650	9650	9650	9650	0
143	20241212	162200	282622940	9650	9650	9650	9650	0
144	20241212	162100	282622940	9650	9650	9650	9650	0
145	20241212	162000	282622940	9650	9650	9650	9650	0
146	20241212	161900	282622940	9650	9650	9650	9650	0
147	20241212	161800	282622940	9650	9650	9650	9650	0
148	20241212	161700	282622940	9650	9650	9650	9650	0
149	20241212	161600	282622940	9650	9650	9650	9650	0
150	20241212	161500	282622940	9650	9650	9650	9650	0
151	20241212	161400	282622940	9650	9650	9650	9650	0
152	20241212	161300	282622940	9650	9650	9650	9650	1237
153	20241212	161200	282622940	9650	9650	9650	9650	0
154	20241212	161100	282622940	9650	9650	9650	9650	0
155	20241212	161000	282622940	9650	9650	9650	9650	0
156	20241212	160900	282622940	9650	9650	9650	9650	0
157	20241212	160800	282622940	9650	9650	9650	9650	0
158	20241212	160700	282622940	9650	9650	9650	9650	0
159	20241212	160600	282622940	9650	9650	9650	9650	0
160	20241212	160500	282622940	9650	9650	9650	9650	0
161	20241212	160400	282622940	9650	9650	9650	9650	0
162	20241212	160300	282622940	9650	9650	9650	9650	0
163	20241212	160200	282622940	9650	9650	9650	9650	0
164	20241212	160100	282622940	9650	9650	9650	9650	0
165	20241212	160000	282622940	9650	9650	9650	9650	0
166	20241212	155900	282622940	9650	9650	9650	9650	0
167	20241212	155800	282622940	9650	9650	9650	9650	0
168	20241212	155700	282622940	9650	9650	9650	9650	0
169	20241212	155600	282622940	9650	9650	9650	9650	0
170	20241212	155500	282622940	9650	9650	9650	9650	0
171	20241212	155400	282622940	9650	9650	9650	9650	0
172	20241212	155300	282622940	9650	9650	9650	9650	0
173	20241212	155200	282622940	9650	9650	9650	9650	0
174	20241212	155100	282622940	9650	9650	9650	9650	0
175	20241212	155000	282622940	9650	9650	9650	9650	0
176	20241212	154900	282622940	9650	9650	9650	9650	0
177	20241212	154800	282622940	9650	9650	9650	9650	0
178	20241212	154700	282622940	9650	9650	9650	9650	0
179	20241212	154600	282622940	9650	9650	9650	9650	0
180	20241212	154500	282622940	9650	9650	9650	9650	0
181	20241212	154400	282622940	9650	9650	9650	9650	0
182	20241212	154300	282622940	9650	9650	9650	9650	1237
183	20241212	154200	282622940	9650	9650	9650	9650	0
184	20241212	154100	282622940	9650	9650	9650	9650	0
185	20241212	154000	282622940	9650	9650	9650	9650	0
186	20241212	153900	282622940	9650	9650	9650	9650	0
187	20241212	153800	282622940	9650	9650	9650	9650	0
188	20241212	153700	282622940	9650	9650	9650	9650	0
189	20241212	153600	282622940	9650	9650	9650	9650	0
190	20241212	153500	282622940	9650	9650	9650	9650	0
191	20241212	153400	282622940	9650	9650	9650	9650	0
192	20241212	153300	282622940	9650	9650	9650	9650	0
193	20241212	153200	282622940	9650	9650	9650	9650	0
194	20241212	153100	282622940	9650	9650	9650	9650	0
195	20241212	153000	282622940	9650	9650	9650	9650	1237
196	20241212	152900	270685890	9630	9630	9630	9630	0
197	20241212	152800	270685890	9630	9630	9630	9630	0
198	20241212	152700	270685890	9630	9630	9630	9630	0
199	20241212	152600	270685890	9630	9630	9630	9630	0
200	20241212	152500	270685890	9630	9630	9630	9630	0
201	20241212	152400	270685890	9630	9630	9630	9630	0
202	20241212	152300	270685890	9630	9630	9630	9630	0
203	20241212	152200	270685890	9630	9630	9630	9630	0
204	20241212	152100	270685890	9630	9630	9630	9630	0
205	20241212	152000	270685890	9630	9630	9630	9630	0
206	20241212	151900	270685890	9630	9630	9630	9630	3
207	20241212	151800	270657000	9630	9630	9630	9630	78
208	20241212	151700	269905860	9630	9630	9630	9630	5
209	20241212	151600	269857710	9630	9620	9630	9620	94
210	20241212	151500	268953420	9620	9620	9620	9620	2
211	20241212	151400	268934180	9610	9620	9620	9610	82
212	20241212	151300	268145440	9620	9620	9620	9620	1
213	20241212	151200	268135820	9620	9620	9620	9620	1
214	20241212	151100	268126200	9620	9620	9620	9620	2
215	20241212	151000	268106960	9610	9610	9610	9610	23
216	20241212	150900	267885930	9610	9610	9610	9610	94
217	20241212	150800	266982590	9610	9610	9610	9610	2
218	20241212	150700	266963370	9610	9610	9610	9610	0
219	20241212	150600	266963370	9610	9610	9610	9610	1
220	20241212	150500	266953760	9600	9610	9610	9600	51
221	20241212	150400	266464150	9610	9610	9610	9610	2
222	20241212	150300	266444930	9610	9610	9610	9610	0
223	20241212	150200	266444930	9610	9610	9610	9610	1
224	20241212	150100	266435320	9610	9610	9610	9610	2
225	20241212	150000	266416100	9610	9610	9610	9610	0
226	20241212	145900	266416100	9610	9610	9610	9610	1
227	20241212	145800	266406490	9600	9600	9610	9600	390
228	20241212	145700	262660690	9610	9610	9610	9610	2
229	20241212	145600	262641470	9600	9600	9600	9600	200
230	20241212	145500	260721470	9610	9610	9610	9610	1
231	20241212	145400	260711860	9610	9610	9610	9610	2
232	20241212	145300	260692640	9610	9610	9610	9610	0
233	20241212	145200	260692640	9610	9610	9610	9610	1
234	20241212	145100	260683030	9610	9610	9610	9610	1
235	20241212	145000	260673420	9610	9610	9610	9610	2
236	20241212	144900	260654200	9610	9610	9610	9610	0
237	20241212	144800	260654200	9610	9610	9610	9610	1
238	20241212	144700	260644590	9610	9610	9610	9610	2
239	20241212	144600	260625370	9600	9610	9610	9600	201
240	20241212	144500	258695760	9610	9610	9610	9610	1
241	20241212	144400	258686150	9610	9610	9610	9610	9
242	20241212	144300	258599660	9610	9610	9610	9610	20
243	20241212	144200	258407460	9610	9610	9610	9610	0
244	20241212	144100	258407460	9610	9610	9610	9610	1
245	20241212	144000	258397850	9610	9610	9610	9610	2
246	20241212	143900	258378630	9610	9610	9610	9610	5
247	20241212	143800	258330580	9610	9610	9610	9610	86
248	20241212	143700	257504120	9610	9610	9610	9610	1
249	20241212	143600	257494510	9610	9610	9610	9610	2
250	20241212	143500	257475290	9610	9610	9610	9610	0
251	20241212	143400	257475290	9610	9610	9610	9610	2
252	20241212	143300	257456070	9600	9600	9600	9600	1
253	20241212	143200	257446470	9600	9600	9610	9600	3
254	20241212	143100	257417660	9600	9600	9600	9590	131
255	20241212	143000	256160540	9610	9610	9610	9610	1
256	20241212	142900	256150930	9610	9610	9610	9610	2
257	20241212	142800	256131710	9610	9610	9610	9610	1
258	20241212	142700	256122100	9610	9600	9610	9600	3
259	20241212	142600	256093280	9600	9600	9600	9600	50
260	20241212	142500	255613280	9600	9610	9610	9600	101
261	20241212	142400	254643670	9610	9610	9610	9610	0
262	20241212	142300	254643670	9610	9610	9610	9610	1
263	20241212	142200	254634060	9610	9610	9610	9610	142
264	20241212	142100	253269440	9630	9620	9630	9620	4
265	20241212	142000	253230940	9620	9620	9620	9620	0
266	20241212	141900	253230940	9620	9620	9620	9620	2
267	20241212	141800	253211700	9620	9610	9620	9610	3
268	20241212	141700	253182850	9620	9610	9620	9600	10
269	20241212	141600	253086770	9620	9620	9620	9610	26
270	20241212	141500	252836670	9630	9620	9630	9620	35
271	20241212	141400	252499950	9630	9630	9630	9630	1
272	20241212	141300	252490320	9630	9620	9630	9600	562
273	20241212	141200	247092830	9640	9630	9640	9630	3
274	20241212	141100	247063930	9640	9630	9640	9630	4
275	20241212	141000	247025390	9640	9620	9640	9620	4
276	20241212	140900	246986860	9620	9620	9620	9610	6
277	20241212	140800	246929160	9640	9640	9640	9640	0
278	20241212	140700	246929160	9640	9620	9640	9600	68
279	20241212	140600	246275940	9640	9640	9640	9640	0
280	20241212	140500	246275940	9640	9640	9640	9640	0
281	20241212	140400	246275940	9640	9620	9640	9620	106
282	20241212	140300	245255160	9630	9630	9630	9630	0
283	20241212	140200	245255160	9630	9630	9630	9630	0
284	20241212	140100	245255160	9630	9630	9630	9630	0
285	20241212	140000	245255160	9630	9630	9630	9630	0
286	20241212	135900	245255160	9630	9620	9640	9610	5
287	20241212	135800	245207030	9630	9610	9640	9610	21
288	20241212	135700	245004940	9620	9610	9620	9610	3
289	20241212	135600	244976090	9600	9600	9600	9600	0
290	20241212	135500	244976090	9600	9610	9610	9600	503
291	20241212	135400	240147180	9630	9630	9630	9630	0
292	20241212	135300	240147180	9630	9630	9630	9630	0
293	20241212	135200	240147180	9630	9630	9630	9610	423
294	20241212	135100	236082110	9640	9630	9640	9630	3
295	20241212	135000	236053200	9630	9630	9630	9630	101
296	20241212	134900	235080570	9630	9630	9630	9630	0
297	20241212	134800	235080570	9630	9630	9630	9630	0
298	20241212	134700	235080570	9630	9630	9630	9630	17
299	20241212	134600	234916860	9630	9630	9630	9630	0
300	20241212	134500	234916860	9630	9630	9630	9630	0
301	20241212	134400	234916860	9630	9630	9630	9630	0
302	20241212	134300	234916860	9630	9620	9630	9620	3
303	20241212	134200	234887990	9630	9630	9630	9630	0
304	20241212	134100	234887990	9630	9630	9630	9630	0
305	20241212	134000	234887990	9630	9630	9630	9630	0
306	20241212	133900	234887990	9630	9620	9630	9620	5
307	20241212	133800	234839860	9620	9620	9620	9620	1
308	20241212	133700	234830240	9630	9630	9630	9630	0
309	20241212	133600	234830240	9630	9630	9630	9610	109
310	20241212	133500	233780620	9630	9620	9630	9620	68
311	20241212	133400	233125790	9620	9620	9620	9620	0
312	20241212	133300	233125790	9620	9610	9620	9610	9
313	20241212	133200	233039270	9620	9620	9620	9620	0
314	20241212	133100	233039270	9620	9610	9620	9610	13
315	20241212	133000	232914290	9630	9610	9630	9610	106
316	20241212	132900	231894920	9610	9610	9610	9610	0
317	20241212	132800	231894920	9610	9610	9610	9610	0
318	20241212	132700	231894920	9610	9610	9610	9610	0
319	20241212	132600	231894920	9610	9610	9610	9610	0
320	20241212	132500	231894920	9610	9610	9610	9610	4
321	20241212	132400	231856480	9610	9620	9630	9600	509
322	20241212	132300	226969850	9630	9620	9630	9620	69
323	20241212	132200	226306020	9620	9620	9620	9620	0
324	20241212	132100	226306020	9620	9620	9620	9620	0
325	20241212	132000	226306020	9620	9610	9620	9610	5
326	20241212	131900	226257960	9620	9620	9620	9620	0
327	20241212	131800	226257960	9620	9610	9620	9610	23
328	20241212	131700	226036920	9620	9620	9620	9620	0
329	20241212	131600	226036920	9620	9620	9620	9620	0
330	20241212	131500	226036920	9620	9620	9620	9620	0
331	20241212	131400	226036920	9620	9620	9620	9620	0
332	20241212	131300	226036920	9620	9620	9620	9620	0
333	20241212	131200	226036920	9620	9620	9620	9620	0
334	20241212	131100	226036920	9620	9620	9620	9620	0
335	20241212	131000	226036920	9620	9610	9620	9610	4
336	20241212	130900	225998470	9610	9600	9610	9600	121
337	20241212	130800	224836760	9610	9610	9610	9610	0
338	20241212	130700	224836760	9610	9610	9610	9610	1
339	20241212	130600	224827150	9600	9600	9600	9600	515
340	20241212	130500	219883150	9610	9610	9610	9610	1
341	20241212	130400	219873540	9610	9610	9610	9610	1
342	20241212	130300	219863930	9610	9600	9610	9600	60
343	20241212	130200	219287870	9600	9600	9600	9600	0
344	20241212	130100	219287870	9600	9600	9600	9600	0
345	20241212	130000	219287870	9600	9600	9600	9600	1
346	20241212	125900	219278270	9600	9600	9600	9600	15
347	20241212	125800	219134270	9600	9600	9600	9600	340
348	20241212	125700	215870270	9610	9610	9610	9610	2
349	20241212	125600	215851050	9600	9600	9600	9600	5
350	20241212	125500	215803050	9600	9600	9600	9600	31
351	20241212	125400	215505450	9600	9600	9600	9600	9
352	20241212	125300	215419050	9610	9610	9610	9610	11
353	20241212	125200	215313340	9600	9600	9600	9600	0
354	20241212	125100	215313340	9600	9600	9600	9600	0
355	20241212	125000	215313340	9600	9600	9600	9600	0
356	20241212	124900	215313340	9600	9620	9620	9600	220
357	20241212	124800	213201300	9630	9600	9640	9600	157
358	20241212	124700	211693840	9640	9620	9640	9620	1570
359	20241212	124600	196589040	9630	9630	9630	9630	70
360	20241212	124500	195914940	9630	9630	9630	9630	17
361	20241212	124400	195751230	9620	9620	9620	9620	22
362	20241212	124300	195539590	9620	9620	9620	9620	0
363	20241212	124200	195539590	9620	9620	9620	9620	565
364	20241212	124100	190104290	9630	9630	9630	9630	133
365	20241212	124000	188823500	9640	9640	9640	9640	0
366	20241212	123900	188823500	9640	9640	9640	9640	0
367	20241212	123800	188823500	9640	9640	9640	9640	0
368	20241212	123700	188823500	9640	9640	9640	9640	22
369	20241212	123600	188611420	9660	9660	9660	9660	0
370	20241212	123500	188611420	9660	9590	9660	9590	2154
371	20241212	123400	167873930	9600	9590	9600	9590	5
372	20241212	123300	167825960	9590	9590	9590	9590	0
373	20241212	123200	167825960	9590	9590	9600	9590	209
374	20241212	123100	165819580	9600	9570	9600	9570	336
375	20241212	123000	162598940	9570	9560	9580	9560	13
376	20241212	122900	162474550	9580	9580	9580	9580	0
377	20241212	122800	162474550	9580	9580	9580	9580	0
378	20241212	122700	162474550	9580	9580	9580	9580	0
379	20241212	122600	162474550	9580	9550	9580	9550	25
380	20241212	122500	162235500	9580	9560	9580	9560	3
381	20241212	122400	162206780	9570	9570	9570	9570	0
382	20241212	122300	162206780	9570	9550	9580	9550	3
383	20241212	122200	162178080	9550	9550	9580	9550	88
384	20241212	122100	161335100	9560	9560	9560	9560	0
385	20241212	122000	161335100	9560	9560	9560	9560	0
386	20241212	121900	161335100	9560	9550	9570	9550	11
387	20241212	121800	161229880	9570	9540	9580	9540	7
388	20241212	121700	161162910	9530	9530	9530	9530	0
389	20241212	121600	161162910	9530	9530	9530	9530	0
390	20241212	121500	161162910	9530	9530	9530	9530	0
391	20241212	121400	161162910	9530	9530	9530	9530	231
392	20241212	121300	158961480	9520	9520	9520	9520	28
393	20241212	121200	158694920	9520	9520	9530	9520	16
394	20241212	121100	158542550	9530	9530	9530	9520	17
395	20241212	121000	158380570	9560	9560	9570	9560	25
396	20241212	120900	158141560	9540	9580	9590	9540	913
397	20241212	120800	149390650	9580	9580	9580	9580	0
398	20241212	120700	149390650	9580	9580	9580	9580	0
399	20241212	120600	149390650	9580	9580	9580	9580	1
400	20241212	120500	149381070	9580	9580	9580	9580	0
401	20241212	120400	149381070	9580	9580	9580	9580	0
402	20241212	120300	149381070	9580	9580	9580	9580	52
403	20241212	120200	148882910	9580	9580	9580	9580	0
404	20241212	120100	148882910	9580	9580	9580	9580	0
405	20241212	120000	148882910	9580	9580	9580	9580	0
406	20241212	115900	148882910	9580	9580	9580	9580	100
407	20241212	115800	147924910	9590	9590	9590	9590	1
408	20241212	115700	147915320	9580	9590	9590	9580	51
409	20241212	115600	147426730	9580	9580	9580	9580	321
410	20241212	115500	144351550	9580	9590	9590	9580	84
411	20241212	115400	143546820	9580	9530	9580	9530	561
412	20241212	115300	138179750	9540	9540	9540	9540	0
413	20241212	115200	138179750	9540	9540	9540	9540	0
414	20241212	115100	138179750	9540	9540	9540	9540	0
415	20241212	115000	138179750	9540	9530	9540	9510	21
416	20241212	114900	137979630	9540	9540	9540	9540	0
417	20241212	114800	137979630	9540	9540	9540	9540	0
418	20241212	114700	137979630	9540	9540	9540	9540	0
419	20241212	114600	137979630	9540	9530	9540	9530	3
420	20241212	114500	137951030	9530	9510	9530	9510	11
421	20241212	114400	137846260	9500	9520	9540	9500	164
422	20241212	114300	136288170	9530	9540	9540	9510	976
423	20241212	114200	126984560	9550	9550	9550	9550	837
424	20241212	114100	118991210	9560	9560	9570	9560	169
425	20241212	114000	117374550	9570	9570	9570	9570	0
426	20241212	113900	117374550	9570	9570	9570	9550	537
427	20241212	113800	112243860	9580	9580	9580	9580	0
428	20241212	113700	112243860	9580	9580	9580	9580	2
429	20241212	113600	112224700	9590	9580	9590	9570	289
430	20241212	113500	109455490	9580	9570	9580	9570	46
431	20241212	113400	109015170	9570	9570	9570	9570	31
432	20241212	113300	108718500	9560	9570	9570	9560	131
433	20241212	113200	107466130	9580	9570	9580	9560	309
434	20241212	113100	104511980	9570	9570	9570	9570	0
435	20241212	113000	104511980	9570	9570	9570	9570	0
436	20241212	112900	104511980	9570	9580	9590	9570	53
437	20241212	112800	104004350	9580	9570	9580	9570	2
438	20241212	112700	103985200	9560	9560	9560	9560	1
439	20241212	112600	103975640	9570	9570	9580	9570	12
440	20241212	112500	103860740	9580	9570	9580	9560	62
441	20241212	112400	103267950	9580	9570	9590	9570	118
442	20241212	112300	102137510	9570	9550	9570	9550	125
443	20241212	112200	100942420	9550	9550	9550	9550	1000
444	20241212	112100	91392420	9550	9560	9560	9550	2
445	20241212	112000	91373310	9570	9560	9570	9560	1059
446	20241212	111900	81239180	9570	9550	9570	9550	262
447	20241212	111800	78737020	9550	9520	9580	9520	2209
448	20241212	111700	57602380	9530	9510	9530	9510	4
449	20241212	111600	57564290	9530	9530	9530	9530	1
450	20241212	111500	57554760	9470	9490	9530	9470	274
451	20241212	111400	54944380	9490	9490	9490	9490	0
452	20241212	111300	54944380	9490	9490	9490	9490	0
453	20241212	111200	54944380	9490	9520	9520	9490	10
454	20241212	111100	54849330	9480	9500	9500	9480	7
455	20241212	111000	54782910	9520	9520	9520	9520	224
456	20241212	110900	52650430	9530	9520	9530	9520	25
457	20241212	110800	52412190	9530	9530	9530	9530	1
458	20241212	110700	52402660	9520	9520	9520	9520	0
459	20241212	110600	52402660	9520	9520	9520	9520	1
460	20241212	110500	52393140	9530	9500	9530	9500	198
461	20241212	110400	50509080	9500	9500	9500	9500	171
462	20241212	110300	48884580	9500	9500	9500	9500	0
463	20241212	110200	48884580	9500	9500	9500	9500	0
464	20241212	110100	48884580	9500	9480	9500	9480	535
465	20241212	110000	43807480	9490	9480	9490	9480	8
466	20241212	105900	43731600	9490	9490	9490	9490	0
467	20241212	105800	43731600	9490	9490	9490	9490	0
468	20241212	105700	43731600	9490	9470	9490	9470	3
469	20241212	105600	43703150	9470	9470	9470	9470	0
470	20241212	105500	43703150	9470	9470	9470	9470	0
471	20241212	105400	43703150	9470	9490	9490	9470	15
472	20241212	105300	43560930	9490	9460	9500	9460	144
473	20241212	105200	42195550	9470	9470	9470	9470	0
474	20241212	105100	42195550	9470	9480	9480	9470	64
475	20241212	105000	41589290	9470	9440	9470	9440	739
476	20241212	104900	34602330	9440	9430	9440	9430	43
477	20241212	104800	34196830	9420	9420	9420	9420	43
478	20241212	104700	33791770	9410	9410	9410	9410	101
479	20241212	104600	32841360	9420	9420	9420	9420	0
480	20241212	104500	32841360	9420	9420	9420	9420	0
481	20241212	104400	32841360	9420	9420	9420	9420	0
482	20241212	104300	32841360	9420	9420	9420	9420	0
483	20241212	104200	32841360	9420	9420	9420	9420	0
484	20241212	104100	32841360	9420	9400	9420	9400	15
485	20241212	104000	32700220	9420	9400	9420	9400	7
486	20241212	103900	32634340	9420	9420	9420	9420	1
487	20241212	103800	32624920	9400	9400	9420	9400	4
488	20241212	103700	32587280	9420	9420	9420	9420	0
489	20241212	103600	32587280	9420	9420	9420	9390	13
490	20241212	103500	32464990	9400	9410	9420	9390	10
491	20241212	103400	32370960	9410	9400	9410	9400	2
492	20241212	103300	32352150	9410	9410	9410	9380	7
493	20241212	103200	32286360	9380	9380	9380	9380	1
494	20241212	103100	32276980	9380	9410	9410	9380	3
495	20241212	103000	32248780	9430	9430	9430	9430	0
496	20241212	102900	32248780	9430	9430	9430	9430	0
497	20241212	102800	32248780	9430	9430	9430	9430	65
498	20241212	102700	31635830	9390	9390	9390	9390	0
499	20241212	102600	31635830	9390	9360	9390	9360	16
500	20241212	102500	31485620	9360	9360	9360	9360	0
501	20241212	102400	31485620	9360	9360	9360	9330	3
502	20241212	102300	31457570	9330	9360	9360	9330	18
503	20241212	102200	31289360	9360	9310	9360	9310	101
504	20241212	102100	30346620	9310	9320	9320	9310	2
505	20241212	102000	30327990	9320	9320	9320	9320	0
506	20241212	101900	30327990	9320	9320	9320	9320	0
507	20241212	101800	30327990	9320	9320	9320	9320	0
508	20241212	101700	30327990	9320	9320	9320	9320	1
509	20241212	101600	30318670	9330	9350	9350	9290	1551
510	20241212	101500	15852900	9360	9360	9360	9360	1
511	20241212	101400	15843540	9390	9390	9390	9390	0
512	20241212	101300	15843540	9390	9390	9390	9390	0
513	20241212	101200	15843540	9390	9390	9390	9390	0
514	20241212	101100	15843540	9390	9360	9390	9360	4
515	20241212	101000	15806010	9350	9380	9410	9350	80
516	20241212	100900	15057110	9410	9410	9410	9410	0
517	20241212	100800	15057110	9410	9410	9410	9410	0
518	20241212	100700	15057110	9410	9410	9410	9410	0
519	20241212	100600	15057110	9410	9410	9410	9410	0
520	20241212	100500	15057110	9410	9410	9410	9410	0
521	20241212	100400	15057110	9410	9410	9410	9410	0
522	20241212	100300	15057110	9410	9410	9410	9410	0
523	20241212	100200	15057110	9410	9410	9410	9410	0
524	20241212	100100	15057110	9410	9410	9410	9410	0
525	20241212	100000	15057110	9410	9410	9410	9410	0
526	20241212	095900	15057110	9410	9410	9410	9410	0
527	20241212	095800	15057110	9410	9410	9410	9410	0
528	20241212	095700	15057110	9410	9410	9410	9410	0
529	20241212	095600	15057110	9410	9410	9410	9410	0
530	20241212	095500	15057110	9410	9410	9410	9410	0
531	20241212	095400	15057110	9410	9410	9410	9410	0
532	20241212	095300	15057110	9410	9380	9410	9380	3
533	20241212	095200	15028910	9370	9370	9370	9370	0
534	20241212	095100	15028910	9370	9370	9370	9370	0
535	20241212	095000	15028910	9370	9370	9370	9370	0
536	20241212	094900	15028910	9370	9370	9370	9370	0
537	20241212	094800	15028910	9370	9370	9370	9370	0
538	20241212	094700	15028910	9370	9370	9370	9370	0
539	20241212	094600	15028910	9370	9400	9400	9370	80
540	20241212	094500	14279190	9430	9430	9430	9430	0
541	20241212	094400	14279190	9430	9430	9430	9430	60
542	20241212	094300	13713390	9430	9430	9430	9430	15
543	20241212	094200	13571940	9440	9440	9440	9440	0
544	20241212	094100	13571940	9440	9440	9440	9440	1
545	20241212	094000	13562500	9430	9430	9430	9430	200
546	20241212	093900	11676500	9430	9430	9430	9430	172
547	20241212	093800	10054540	9430	9430	9430	9430	52
548	20241212	093700	9564180	9430	9430	9430	9430	151
549	20241212	093600	8140250	9430	9430	9430	9430	0
550	20241212	093500	8140250	9430	9430	9430	9430	0
551	20241212	093400	8140250	9430	9430	9430	9430	10
552	20241212	093300	8045950	9430	9440	9450	9430	58
553	20241212	093200	7498440	9430	9430	9430	9430	150
554	20241212	093100	6083940	9440	9440	9440	9440	2
555	20241212	093000	6065060	9440	9440	9440	9440	0
556	20241212	092900	6065060	9440	9440	9440	9440	0
557	20241212	092800	6065060	9440	9440	9440	9440	0
558	20241212	092700	6065060	9440	9440	9440	9440	0
559	20241212	092600	6065060	9440	9440	9440	9440	0
560	20241212	092500	6065060	9440	9440	9440	9440	0
561	20241212	092400	6065060	9440	9440	9440	9440	0
562	20241212	092300	6065060	9440	9440	9440	9440	0
563	20241212	092200	6065060	9440	9440	9450	9430	31
564	20241212	092100	5772690	9430	9430	9430	9430	82
565	20241212	092000	4999430	9420	9420	9420	9420	0
566	20241212	091900	4999430	9420	9420	9420	9420	0
567	20241212	091800	4999430	9420	9420	9420	9420	62
568	20241212	091700	4415390	9410	9410	9410	9410	0
569	20241212	091600	4415390	9410	9410	9410	9410	0
570	20241212	091500	4415390	9410	9410	9410	9410	8
571	20241212	091400	4340110	9410	9400	9410	9400	10
572	20241212	091300	4246060	9410	9380	9410	9380	9
573	20241212	091200	4161440	9410	9380	9410	9380	12
574	20241212	091100	4048680	9390	9370	9390	9370	6
575	20241212	091000	3992400	9350	9350	9350	9350	0
576	20241212	090900	3992400	9350	9350	9350	9350	141
577	20241212	090800	2674050	9350	9350	9350	9350	0
578	20241212	090700	2674050	9350	9350	9350	9350	0
579	20241212	090600	2674050	9350	9350	9350	9350	0
580	20241212	090500	2674050	9350	9370	9400	9350	116
581	20241212	090400	1587470	9360	9350	9360	9350	70
582	20241212	090300	932460	9350	9350	9350	9350	0
583	20241212	090200	932460	9350	9350	9350	9350	12
584	20241212	090100	820260	9320	9320	9320	9320	0
585	20241212	090000	820260	9320	9320	9340	9320	88