KissMeData/243840/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205000	412142360	5340	5340	5340	5340	1249
3	20241213	204900	412142360	5340	5340	5340	5340	0
4	20241213	204800	412142360	5340	5340	5340	5340	0
5	20241213	204700	412142360	5340	5340	5340	5340	0
6	20241213	204600	412142360	5340	5340	5340	5340	0
7	20241213	204500	412142360	5340	5340	5340	5340	0
8	20241213	204400	412142360	5340	5340	5340	5340	0
9	20241213	204300	412142360	5340	5340	5340	5340	0
10	20241213	204200	412142360	5340	5340	5340	5340	0
11	20241213	204100	412142360	5340	5340	5340	5340	0
12	20241213	204000	412142360	5340	5340	5340	5340	0
13	20241213	203900	412142360	5340	5340	5340	5340	0
14	20241213	203800	412142360	5340	5340	5340	5340	0
15	20241213	203700	412142360	5340	5340	5340	5340	0
16	20241213	203600	412142360	5340	5340	5340	5340	0
17	20241213	203500	412142360	5340	5340	5340	5340	0
18	20241213	203400	412142360	5340	5340	5340	5340	0
19	20241213	203300	412142360	5340	5340	5340	5340	0
20	20241213	203200	412142360	5340	5340	5340	5340	0
21	20241213	203100	412142360	5340	5340	5340	5340	0
22	20241213	203000	412142360	5340	5340	5340	5340	0
23	20241213	202900	412142360	5340	5340	5340	5340	0
24	20241213	202800	412142360	5340	5340	5340	5340	0
25	20241213	202700	412142360	5340	5340	5340	5340	0
26	20241213	202600	412142360	5340	5340	5340	5340	0
27	20241213	202500	412142360	5340	5340	5340	5340	0
28	20241213	202400	412142360	5340	5340	5340	5340	0
29	20241213	202300	412142360	5340	5340	5340	5340	0
30	20241213	202200	412142360	5340	5340	5340	5340	0
31	20241213	202100	412142360	5340	5340	5340	5340	0
32	20241213	202000	412142360	5340	5340	5340	5340	1249
33	20241213	201900	412142360	5340	5340	5340	5340	0
34	20241213	201800	412142360	5340	5340	5340	5340	0
35	20241213	201700	412142360	5340	5340	5340	5340	0
36	20241213	201600	412142360	5340	5340	5340	5340	0
37	20241213	201500	412142360	5340	5340	5340	5340	0
38	20241213	201400	412142360	5340	5340	5340	5340	0
39	20241213	201300	412142360	5340	5340	5340	5340	0
40	20241213	201200	412142360	5340	5340	5340	5340	0
41	20241213	201100	412142360	5340	5340	5340	5340	0
42	20241213	201000	412142360	5340	5340	5340	5340	0
43	20241213	200900	412142360	5340	5340	5340	5340	0
44	20241213	200800	412142360	5340	5340	5340	5340	0
45	20241213	200700	412142360	5340	5340	5340	5340	0
46	20241213	200600	412142360	5340	5340	5340	5340	0
47	20241213	200500	412142360	5340	5340	5340	5340	0
48	20241213	200400	412142360	5340	5340	5340	5340	0
49	20241213	200300	412142360	5340	5340	5340	5340	0
50	20241213	200200	412142360	5340	5340	5340	5340	0
51	20241213	200100	412142360	5340	5340	5340	5340	0
52	20241213	200000	412142360	5340	5340	5340	5340	0
53	20241213	195900	412142360	5340	5340	5340	5340	0
54	20241213	195800	412142360	5340	5340	5340	5340	0
55	20241213	195700	412142360	5340	5340	5340	5340	0
56	20241213	195600	412142360	5340	5340	5340	5340	0
57	20241213	195500	412142360	5340	5340	5340	5340	0
58	20241213	195400	412142360	5340	5340	5340	5340	0
59	20241213	195300	412142360	5340	5340	5340	5340	0
60	20241213	195200	412142360	5340	5340	5340	5340	0
61	20241213	195100	412142360	5340	5340	5340	5340	0
62	20241213	195000	412142360	5340	5340	5340	5340	1249
63	20241213	194900	412142360	5340	5340	5340	5340	0
64	20241213	194800	412142360	5340	5340	5340	5340	0
65	20241213	194700	412142360	5340	5340	5340	5340	0
66	20241213	194600	412142360	5340	5340	5340	5340	0
67	20241213	194500	412142360	5340	5340	5340	5340	0
68	20241213	194400	412142360	5340	5340	5340	5340	0
69	20241213	194300	412142360	5340	5340	5340	5340	0
70	20241213	194200	412142360	5340	5340	5340	5340	0
71	20241213	194100	412142360	5340	5340	5340	5340	0
72	20241213	194000	412142360	5340	5340	5340	5340	0
73	20241213	193900	412142360	5340	5340	5340	5340	0
74	20241213	193800	412142360	5340	5340	5340	5340	0
75	20241213	193700	412142360	5340	5340	5340	5340	0
76	20241213	193600	412142360	5340	5340	5340	5340	0
77	20241213	193500	412142360	5340	5340	5340	5340	0
78	20241213	193400	412142360	5340	5340	5340	5340	0
79	20241213	193300	412142360	5340	5340	5340	5340	0
80	20241213	193200	412142360	5340	5340	5340	5340	0
81	20241213	193100	412142360	5340	5340	5340	5340	0
82	20241213	193000	412142360	5340	5340	5340	5340	0
83	20241213	192900	412142360	5340	5340	5340	5340	0
84	20241213	192800	412142360	5340	5340	5340	5340	0
85	20241213	192700	412142360	5340	5340	5340	5340	0
86	20241213	192600	412142360	5340	5340	5340	5340	0
87	20241213	192500	412142360	5340	5340	5340	5340	0
88	20241213	192400	412142360	5340	5340	5340	5340	0
89	20241213	192300	412142360	5340	5340	5340	5340	0
90	20241213	192200	412142360	5340	5340	5340	5340	0
91	20241213	192100	412142360	5340	5340	5340	5340	0
92	20241213	192000	412142360	5340	5340	5340	5340	1249
93	20241213	191900	412142360	5340	5340	5340	5340	0
94	20241213	191800	412142360	5340	5340	5340	5340	0
95	20241213	191700	412142360	5340	5340	5340	5340	0
96	20241213	191600	412142360	5340	5340	5340	5340	0
97	20241213	191500	412142360	5340	5340	5340	5340	0
98	20241213	191400	412142360	5340	5340	5340	5340	0
99	20241213	191300	412142360	5340	5340	5340	5340	0
100	20241213	191200	412142360	5340	5340	5340	5340	0
101	20241213	191100	412142360	5340	5340	5340	5340	0
102	20241213	191000	412142360	5340	5340	5340	5340	0
103	20241213	190900	412142360	5340	5340	5340	5340	0
104	20241213	190800	412142360	5340	5340	5340	5340	0
105	20241213	190700	412142360	5340	5340	5340	5340	0
106	20241213	190600	412142360	5340	5340	5340	5340	0
107	20241213	190500	412142360	5340	5340	5340	5340	0
108	20241213	190400	412142360	5340	5340	5340	5340	0
109	20241213	190300	412142360	5340	5340	5340	5340	0
110	20241213	190200	412142360	5340	5340	5340	5340	0
111	20241213	190100	412142360	5340	5340	5340	5340	0
112	20241213	190000	412142360	5340	5340	5340	5340	0
113	20241213	185900	412142360	5340	5340	5340	5340	0
114	20241213	185800	412142360	5340	5340	5340	5340	0
115	20241213	185700	412142360	5340	5340	5340	5340	0
116	20241213	185600	412142360	5340	5340	5340	5340	0
117	20241213	185500	412142360	5340	5340	5340	5340	0
118	20241213	185400	412142360	5340	5340	5340	5340	0
119	20241213	185300	412142360	5340	5340	5340	5340	0
120	20241213	185200	412142360	5340	5340	5340	5340	0
121	20241213	185100	412142360	5340	5340	5340	5340	0
122	20241213	185000	412142360	5340	5340	5340	5340	1249
123	20241213	184900	412142360	5340	5340	5340	5340	0
124	20241213	184800	412142360	5340	5340	5340	5340	0
125	20241213	184700	412142360	5340	5340	5340	5340	0
126	20241213	184600	412142360	5340	5340	5340	5340	0
127	20241213	184500	412142360	5340	5340	5340	5340	0
128	20241213	184400	412142360	5340	5340	5340	5340	0
129	20241213	184300	412142360	5340	5340	5340	5340	0
130	20241213	184200	412142360	5340	5340	5340	5340	0
131	20241213	184100	412142360	5340	5340	5340	5340	0
132	20241213	184000	412142360	5340	5340	5340	5340	0
133	20241213	183900	412142360	5340	5340	5340	5340	0
134	20241213	183800	412142360	5340	5340	5340	5340	0
135	20241213	183700	412142360	5340	5340	5340	5340	0
136	20241213	183600	412142360	5340	5340	5340	5340	0
137	20241213	183500	412142360	5340	5340	5340	5340	0
138	20241213	183400	412142360	5340	5340	5340	5340	0
139	20241213	183300	412142360	5340	5340	5340	5340	0
140	20241213	183200	412142360	5340	5340	5340	5340	0
141	20241213	183100	412142360	5340	5340	5340	5340	0
142	20241213	183000	412142360	5340	5340	5340	5340	0
143	20241213	182900	412142360	5340	5340	5340	5340	0
144	20241213	182800	412142360	5340	5340	5340	5340	0
145	20241213	182700	412142360	5340	5340	5340	5340	0
146	20241213	182600	412142360	5340	5340	5340	5340	0
147	20241213	182500	412142360	5340	5340	5340	5340	0
148	20241213	182400	412142360	5340	5340	5340	5340	0
149	20241213	182300	412142360	5340	5340	5340	5340	0
150	20241213	182200	412142360	5340	5340	5340	5340	0
151	20241213	182100	412142360	5340	5340	5340	5340	0
152	20241213	182000	412142360	5340	5340	5340	5340	1249
153	20241213	181900	412142360	5340	5340	5340	5340	0
154	20241213	181800	412142360	5340	5340	5340	5340	0
155	20241213	181700	412142360	5340	5340	5340	5340	0
156	20241213	181600	412142360	5340	5340	5340	5340	0
157	20241213	181500	412142360	5340	5340	5340	5340	0
158	20241213	181400	412142360	5340	5340	5340	5340	0
159	20241213	181300	412142360	5340	5340	5340	5340	0
160	20241213	181200	412142360	5340	5340	5340	5340	0
161	20241213	181100	412142360	5340	5340	5340	5340	0
162	20241213	181000	412142360	5340	5340	5340	5340	0
163	20241213	180900	412142360	5340	5340	5340	5340	0
164	20241213	180800	412142360	5340	5340	5340	5340	0
165	20241213	180700	412142360	5340	5340	5340	5340	0
166	20241213	180600	412142360	5340	5340	5340	5340	0
167	20241213	180500	412142360	5340	5340	5340	5340	0
168	20241213	180400	412142360	5340	5340	5340	5340	0
169	20241213	180300	412142360	5340	5340	5340	5340	0
170	20241213	180200	412142360	5340	5340	5340	5340	0
171	20241213	180100	412142360	5340	5340	5340	5340	0
172	20241213	180000	412142360	5340	5340	5340	5340	0
173	20241213	175900	412142360	5340	5340	5340	5340	0
174	20241213	175800	412142360	5340	5340	5340	5340	0
175	20241213	175700	412142360	5340	5340	5340	5340	0
176	20241213	175600	412142360	5340	5340	5340	5340	0
177	20241213	175500	412142360	5340	5340	5340	5340	0
178	20241213	175400	412142360	5340	5340	5340	5340	0
179	20241213	175300	412142360	5340	5340	5340	5340	0
180	20241213	175200	412142360	5340	5340	5340	5340	0
181	20241213	175100	412142360	5340	5340	5340	5340	0
182	20241213	175000	412142360	5340	5340	5340	5340	1249
183	20241213	174900	412142360	5340	5340	5340	5340	0
184	20241213	174800	412142360	5340	5340	5340	5340	0
185	20241213	174700	412142360	5340	5340	5340	5340	0
186	20241213	174600	412142360	5340	5340	5340	5340	0
187	20241213	174500	412142360	5340	5340	5340	5340	0
188	20241213	174400	412142360	5340	5340	5340	5340	0
189	20241213	174300	412142360	5340	5340	5340	5340	0
190	20241213	174200	412142360	5340	5340	5340	5340	0
191	20241213	174100	412142360	5340	5340	5340	5340	0
192	20241213	174000	412142360	5340	5340	5340	5340	0
193	20241213	173900	412142360	5340	5340	5340	5340	0
194	20241213	173800	412142360	5340	5340	5340	5340	0
195	20241213	173700	412142360	5340	5340	5340	5340	0
196	20241213	173600	412142360	5340	5340	5340	5340	0
197	20241213	173500	412142360	5340	5340	5340	5340	0
198	20241213	173400	412142360	5340	5340	5340	5340	0
199	20241213	173300	412142360	5340	5340	5340	5340	0
200	20241213	173200	412142360	5340	5340	5340	5340	0
201	20241213	173100	412142360	5340	5340	5340	5340	0
202	20241213	173000	412142360	5340	5340	5340	5340	0
203	20241213	172900	412142360	5340	5340	5340	5340	0
204	20241213	172800	412142360	5340	5340	5340	5340	0
205	20241213	172700	412142360	5340	5340	5340	5340	0
206	20241213	172600	412142360	5340	5340	5340	5340	0
207	20241213	172500	412142360	5340	5340	5340	5340	0
208	20241213	172400	412142360	5340	5340	5340	5340	0
209	20241213	172300	412142360	5340	5340	5340	5340	0
210	20241213	172200	412142360	5340	5340	5340	5340	0
211	20241213	172100	412142360	5340	5340	5340	5340	0
212	20241213	172000	412142360	5340	5340	5340	5340	1249
213	20241213	171900	412142360	5340	5340	5340	5340	0
214	20241213	171800	412142360	5340	5340	5340	5340	0
215	20241213	171700	412142360	5340	5340	5340	5340	0
216	20241213	171600	412142360	5340	5340	5340	5340	0
217	20241213	171500	412142360	5340	5340	5340	5340	0
218	20241213	171400	412142360	5340	5340	5340	5340	0
219	20241213	171300	412142360	5340	5340	5340	5340	0
220	20241213	171200	412142360	5340	5340	5340	5340	0
221	20241213	171100	412142360	5340	5340	5340	5340	0
222	20241213	171000	412142360	5340	5340	5340	5340	0
223	20241213	170900	412142360	5340	5340	5340	5340	0
224	20241213	170800	412142360	5340	5340	5340	5340	0
225	20241213	170700	412142360	5340	5340	5340	5340	0
226	20241213	170600	412142360	5340	5340	5340	5340	0
227	20241213	170500	412142360	5340	5340	5340	5340	0
228	20241213	170400	412142360	5340	5340	5340	5340	0
229	20241213	170300	412142360	5340	5340	5340	5340	0
230	20241213	170200	412142360	5340	5340	5340	5340	0
231	20241213	170100	412142360	5340	5340	5340	5340	0
232	20241213	170000	412142360	5340	5340	5340	5340	0
233	20241213	165900	412142360	5340	5340	5340	5340	0
234	20241213	165800	412142360	5340	5340	5340	5340	0
235	20241213	165700	412142360	5340	5340	5340	5340	0
236	20241213	165600	412142360	5340	5340	5340	5340	0
237	20241213	165500	412142360	5340	5340	5340	5340	0
238	20241213	165400	412142360	5340	5340	5340	5340	0
239	20241213	165300	412142360	5340	5340	5340	5340	0
240	20241213	165200	412142360	5340	5340	5340	5340	0
241	20241213	165100	412142360	5340	5340	5340	5340	0
242	20241213	165000	412142360	5340	5340	5340	5340	1249
243	20241213	164900	412142360	5340	5340	5340	5340	0
244	20241213	164800	412142360	5340	5340	5340	5340	0
245	20241213	164700	412142360	5340	5340	5340	5340	0
246	20241213	164600	412142360	5340	5340	5340	5340	0
247	20241213	164500	412142360	5340	5340	5340	5340	0
248	20241213	164400	412142360	5340	5340	5340	5340	0
249	20241213	164300	412142360	5340	5340	5340	5340	0
250	20241213	164200	412142360	5340	5340	5340	5340	0
251	20241213	164100	412142360	5340	5340	5340	5340	0
252	20241213	164000	412142360	5340	5340	5340	5340	0
253	20241213	163900	412142360	5340	5340	5340	5340	0
254	20241213	163800	412142360	5340	5340	5340	5340	0
255	20241213	163700	412142360	5340	5340	5340	5340	0
256	20241213	163600	412142360	5340	5340	5340	5340	0
257	20241213	163500	412142360	5340	5340	5340	5340	0
258	20241213	163400	412142360	5340	5340	5340	5340	0
259	20241213	163300	412142360	5340	5340	5340	5340	0
260	20241213	163200	412142360	5340	5340	5340	5340	0
261	20241213	163100	412142360	5340	5340	5340	5340	0
262	20241213	163000	412142360	5340	5340	5340	5340	0
263	20241213	162900	412142360	5340	5340	5340	5340	0
264	20241213	162800	412142360	5340	5340	5340	5340	0
265	20241213	162700	412142360	5340	5340	5340	5340	0
266	20241213	162600	412142360	5340	5340	5340	5340	0
267	20241213	162500	412142360	5340	5340	5340	5340	0
268	20241213	162400	412142360	5340	5340	5340	5340	0
269	20241213	162300	412142360	5340	5340	5340	5340	0
270	20241213	162200	412142360	5340	5340	5340	5340	0
271	20241213	162100	412142360	5340	5340	5340	5340	0
272	20241213	162000	412142360	5340	5340	5340	5340	1249
273	20241213	161900	412142360	5340	5340	5340	5340	0
274	20241213	161800	412142360	5340	5340	5340	5340	0
275	20241213	161700	412142360	5340	5340	5340	5340	0
276	20241213	161600	412142360	5340	5340	5340	5340	0
277	20241213	161500	412142360	5340	5340	5340	5340	0
278	20241213	161400	412142360	5340	5340	5340	5340	0
279	20241213	161300	412142360	5340	5340	5340	5340	0
280	20241213	161200	412142360	5340	5340	5340	5340	0
281	20241213	161100	412142360	5340	5340	5340	5340	0
282	20241213	161000	412142360	5340	5340	5340	5340	0
283	20241213	160900	412142360	5340	5340	5340	5340	0
284	20241213	160800	412142360	5340	5340	5340	5340	0
285	20241213	160700	412142360	5340	5340	5340	5340	0
286	20241213	160600	412142360	5340	5340	5340	5340	0
287	20241213	160500	412142360	5340	5340	5340	5340	0
288	20241213	160400	412142360	5340	5340	5340	5340	0
289	20241213	160300	412142360	5340	5340	5340	5340	0
290	20241213	160200	412142360	5340	5340	5340	5340	0
291	20241213	160100	412142360	5340	5340	5340	5340	0
292	20241213	160000	412142360	5340	5340	5340	5340	0
293	20241213	155900	412142360	5340	5340	5340	5340	0
294	20241213	155800	412142360	5340	5340	5340	5340	0
295	20241213	155700	412142360	5340	5340	5340	5340	0
296	20241213	155600	412142360	5340	5340	5340	5340	0
297	20241213	155500	412142360	5340	5340	5340	5340	0
298	20241213	155400	412142360	5340	5340	5340	5340	0
299	20241213	155300	412142360	5340	5340	5340	5340	0
300	20241213	155200	412142360	5340	5340	5340	5340	0
301	20241213	155100	412142360	5340	5340	5340	5340	0
302	20241213	155000	412142360	5340	5340	5340	5340	1249
303	20241213	154900	412142360	5340	5340	5340	5340	0
304	20241213	154800	412142360	5340	5340	5340	5340	0
305	20241213	154700	412142360	5340	5340	5340	5340	0
306	20241213	154600	412142360	5340	5340	5340	5340	0
307	20241213	154500	412142360	5340	5340	5340	5340	0
308	20241213	154400	412142360	5340	5340	5340	5340	0
309	20241213	154300	412142360	5340	5340	5340	5340	0
310	20241213	154200	412142360	5340	5340	5340	5340	0
311	20241213	154100	412142360	5340	5340	5340	5340	0
312	20241213	154000	412142360	5340	5340	5340	5340	0
313	20241213	153900	412142360	5340	5340	5340	5340	0
314	20241213	153800	412142360	5340	5340	5340	5340	0
315	20241213	153700	412142360	5340	5340	5340	5340	0
316	20241213	153600	412142360	5340	5340	5340	5340	0
317	20241213	153500	412142360	5340	5340	5340	5340	0
318	20241213	153400	412142360	5340	5340	5340	5340	0
319	20241213	153300	412142360	5340	5340	5340	5340	0
320	20241213	153200	412142360	5340	5340	5340	5340	0
321	20241213	153100	412142360	5340	5340	5340	5340	0
322	20241213	153000	412142360	5340	5340	5340	5340	1249
323	20241213	152900	405472700	5350	5350	5350	5350	0
324	20241213	152800	405472700	5350	5350	5350	5350	0
325	20241213	152700	405472700	5350	5350	5350	5350	0
326	20241213	152600	405472700	5350	5350	5350	5350	0
327	20241213	152500	405472700	5350	5350	5350	5350	0
328	20241213	152400	405472700	5350	5350	5350	5350	0
329	20241213	152300	405472700	5350	5350	5350	5350	0
330	20241213	152200	405472700	5350	5350	5350	5350	0
331	20241213	152100	405472700	5350	5350	5350	5350	0
332	20241213	152000	405472700	5350	5350	5350	5350	0
333	20241213	151900	405472700	5350	5350	5350	5330	65
334	20241213	151800	405125190	5340	5340	5340	5340	501
335	20241213	151700	402449850	5330	5330	5330	5330	1
336	20241213	151600	402444520	5330	5320	5330	5320	25
337	20241213	151500	402311290	5310	5320	5320	5310	194
338	20241213	151400	401279810	5330	5310	5330	5310	277
339	20241213	151300	399807880	5310	5300	5330	5300	256
340	20241213	151200	398449650	5330	5300	5330	5300	281
341	20241213	151100	396957100	5300	5320	5320	5300	257
342	20241213	151000	395594980	5300	5310	5320	5300	370
343	20241213	150900	393630790	5310	5310	5310	5310	185
344	20241213	150800	392648440	5300	5300	5300	5300	247
345	20241213	150700	391339340	5300	5310	5320	5300	199
346	20241213	150600	390283220	5310	5300	5310	5300	306
347	20241213	150500	388659580	5300	5310	5320	5300	278
348	20241213	150400	387184690	5310	5300	5310	5300	198
349	20241213	150300	386134630	5310	5310	5310	5310	305
350	20241213	150200	384515080	5310	5310	5310	5310	230
351	20241213	150100	383293780	5310	5300	5330	5300	320
352	20241213	150000	381594740	5310	5300	5320	5300	499
353	20241213	145900	378946860	5300	5310	5310	5300	307
354	20241213	145800	377319080	5310	5310	5310	5300	858
355	20241213	145700	372764920	5310	5310	5310	5310	180
356	20241213	145600	371809120	5310	5310	5310	5310	204
357	20241213	145500	370725880	5310	5310	5330	5310	249
358	20241213	145400	369403650	5310	5320	5320	5310	246
359	20241213	145300	368096750	5300	5300	5300	5300	250
360	20241213	145200	366771750	5300	5300	5300	5300	241
361	20241213	145100	365494450	5300	5300	5300	5300	256
362	20241213	145000	364137650	5300	5310	5310	5300	245
363	20241213	144900	362837920	5310	5310	5310	5310	187
364	20241213	144800	361844950	5310	5310	5310	5310	1244
365	20241213	144700	355239310	5310	5330	5330	5310	218
366	20241213	144600	354081090	5300	5300	5310	5300	1300
367	20241213	144500	347181080	5300	5300	5300	5300	315
368	20241213	144400	345511580	5300	5300	5300	5300	182
369	20241213	144300	344546980	5300	5300	5300	5300	256
370	20241213	144200	343190180	5300	5310	5310	5300	372
371	20241213	144100	341218090	5310	5310	5320	5310	248
372	20241213	144000	339900640	5320	5330	5330	5320	198
373	20241213	143900	338847120	5330	5330	5330	5330	23
374	20241213	143800	338724530	5350	5320	5350	5320	92
375	20241213	143700	338234700	5320	5320	5320	5320	0
376	20241213	143600	338234700	5320	5320	5320	5320	0
377	20241213	143500	338234700	5320	5320	5320	5320	0
378	20241213	143400	338234700	5320	5320	5320	5320	43
379	20241213	143300	338005940	5330	5330	5330	5330	0
380	20241213	143200	338005940	5330	5330	5330	5330	0
381	20241213	143100	338005940	5330	5330	5330	5330	60
382	20241213	143000	337686140	5330	5330	5330	5330	280
383	20241213	142900	336193740	5330	5330	5330	5330	0
384	20241213	142800	336193740	5330	5330	5330	5330	0
385	20241213	142700	336193740	5330	5330	5330	5330	41
386	20241213	142600	335975210	5340	5340	5340	5340	0
387	20241213	142500	335975210	5340	5340	5340	5340	0
388	20241213	142400	335975210	5340	5330	5340	5330	97
389	20241213	142300	335457770	5360	5360	5360	5360	1
390	20241213	142200	335452410	5350	5330	5350	5330	229
391	20241213	142100	334227730	5330	5330	5330	5330	5
392	20241213	142000	334201080	5330	5330	5340	5330	51
393	20241213	141900	333929230	5340	5340	5340	5340	0
394	20241213	141800	333929230	5340	5330	5340	5330	104
395	20241213	141700	333374900	5330	5330	5330	5330	50
396	20241213	141600	333108400	5330	5330	5330	5330	286
397	20241213	141500	331584020	5330	5320	5330	5320	25
398	20241213	141400	331450890	5320	5320	5320	5320	3
399	20241213	141300	331434930	5320	5320	5320	5320	40
400	20241213	141200	331222130	5330	5330	5330	5330	220
401	20241213	141100	330049530	5330	5330	5330	5330	467
402	20241213	141000	327560420	5340	5340	5340	5340	22
403	20241213	140900	327442940	5350	5350	5350	5350	75
404	20241213	140800	327041690	5360	5360	5360	5360	16
405	20241213	140700	326955930	5360	5360	5360	5360	3
406	20241213	140600	326939850	5370	5360	5370	5360	185
407	20241213	140500	325948240	5370	5360	5370	5360	111
408	20241213	140400	325353230	5360	5360	5360	5360	0
409	20241213	140300	325353230	5360	5350	5360	5350	154
410	20241213	140200	324528290	5350	5350	5350	5350	929
411	20241213	140100	319558140	5350	5330	5350	5330	539
412	20241213	140000	316680070	5330	5330	5330	5330	0
413	20241213	135900	316680070	5330	5330	5330	5330	73
414	20241213	135800	316290980	5330	5330	5330	5330	123
415	20241213	135700	315635390	5320	5320	5320	5320	0
416	20241213	135600	315635390	5320	5320	5320	5320	0
417	20241213	135500	315635390	5320	5330	5330	5320	139
418	20241213	135400	314895050	5340	5340	5340	5340	1
419	20241213	135300	314889710	5330	5330	5330	5330	1
420	20241213	135200	314884380	5330	5340	5340	5330	217
421	20241213	135100	313726070	5340	5340	5340	5340	0
422	20241213	135000	313726070	5340	5350	5350	5340	212
423	20241213	134900	312593890	5350	5350	5350	5350	0
424	20241213	134800	312593890	5350	5360	5360	5350	84
425	20241213	134700	312143990	5360	5360	5360	5360	1
426	20241213	134600	312138630	5360	5360	5360	5360	83
427	20241213	134500	311693750	5350	5350	5350	5350	35
428	20241213	134400	311506500	5360	5360	5360	5360	0
429	20241213	134300	311506500	5360	5360	5360	5360	534
430	20241213	134200	308644260	5350	5350	5350	5350	0
431	20241213	134100	308644260	5350	5350	5360	5350	414
432	20241213	134000	306429050	5350	5340	5350	5340	30
433	20241213	133900	306268840	5340	5340	5340	5340	14
434	20241213	133800	306194080	5350	5340	5370	5340	10
435	20241213	133700	306140500	5370	5330	5370	5330	16
436	20241213	133600	306055070	5330	5330	5340	5330	76
437	20241213	133500	305649980	5330	5330	5330	5330	0
438	20241213	133400	305649980	5330	5330	5330	5330	31
439	20241213	133300	305484750	5340	5340	5340	5340	8
440	20241213	133200	305442030	5350	5350	5350	5350	0
441	20241213	133100	305442030	5350	5350	5350	5350	37
442	20241213	133000	305244080	5360	5360	5360	5360	0
443	20241213	132900	305244080	5360	5360	5360	5360	10
444	20241213	132800	305190480	5360	5360	5360	5360	2
445	20241213	132700	305179760	5360	5360	5360	5360	3
446	20241213	132600	305163680	5360	5360	5360	5360	97
447	20241213	132500	304643760	5370	5370	5370	5370	299
448	20241213	132400	303038130	5370	5380	5390	5370	516
449	20241213	132300	300262090	5390	5390	5390	5390	0
450	20241213	132200	300262090	5390	5380	5390	5370	253
451	20241213	132100	298900950	5380	5380	5390	5380	671
452	20241213	132000	295290870	5380	5360	5380	5360	851
453	20241213	131900	290725810	5360	5360	5360	5360	63
454	20241213	131800	290388130	5350	5350	5350	5350	948
455	20241213	131700	285316330	5350	5330	5350	5330	1552
456	20241213	131600	277024080	5330	5330	5330	5330	0
457	20241213	131500	277024080	5330	5330	5330	5330	27
458	20241213	131400	276880170	5340	5340	5340	5340	0
459	20241213	131300	276880170	5340	5330	5340	5330	61
460	20241213	131200	276554990	5340	5340	5340	5340	50
461	20241213	131100	276287990	5340	5340	5340	5340	0
462	20241213	131000	276287990	5340	5340	5340	5340	4
463	20241213	130900	276266630	5350	5350	5350	5350	0
464	20241213	130800	276266630	5350	5350	5350	5350	0
465	20241213	130700	276266630	5350	5340	5350	5340	1001
466	20241213	130600	270911290	5330	5340	5360	5330	110
467	20241213	130500	270324460	5340	5340	5340	5340	1026
468	20241213	130400	264845620	5360	5360	5360	5360	0
469	20241213	130300	264845620	5360	5360	5360	5360	0
470	20241213	130200	264845620	5360	5360	5360	5360	0
471	20241213	130100	264845620	5360	5360	5360	5360	0
472	20241213	130000	264845620	5360	5350	5360	5350	212
473	20241213	125900	263709820	5350	5360	5360	5350	12
474	20241213	125800	263645510	5360	5360	5360	5360	23
475	20241213	125700	263522230	5350	5350	5350	5350	148
476	20241213	125600	262730430	5350	5340	5350	5340	316
477	20241213	125500	261040300	5350	5350	5350	5350	12
478	20241213	125400	260976100	5350	5350	5350	5350	27
479	20241213	125300	260831650	5350	5350	5350	5350	39
480	20241213	125200	260623000	5340	5350	5350	5340	70
481	20241213	125100	260249080	5350	5340	5350	5340	67
482	20241213	125000	259890690	5340	5340	5340	5330	42
483	20241213	124900	259666640	5350	5350	5350	5340	155
484	20241213	124800	258838720	5340	5340	5340	5340	172
485	20241213	124700	257920240	5340	5340	5340	5330	147
486	20241213	124600	257136260	5340	5340	5340	5340	23
487	20241213	124500	257013440	5330	5340	5340	5330	74
488	20241213	124400	256618910	5340	5340	5340	5340	24
489	20241213	124300	256490750	5340	5340	5340	5340	14
490	20241213	124200	256415990	5340	5340	5340	5340	34
491	20241213	124100	256234430	5330	5340	5340	5330	49
492	20241213	124000	255973150	5340	5340	5340	5340	23
493	20241213	123900	255850330	5340	5330	5340	5330	35
494	20241213	123800	255663550	5330	5330	5330	5330	64
495	20241213	123700	255322430	5340	5340	5340	5330	23
496	20241213	123600	255199620	5340	5340	5340	5340	12
497	20241213	123500	255135540	5340	5330	5340	5330	56
498	20241213	123400	254836820	5330	5340	5340	5330	14
499	20241213	123300	254762190	5330	5330	5330	5330	62
500	20241213	123200	254431730	5330	5330	5330	5330	23
501	20241213	123100	254309140	5330	5330	5330	5330	12
502	20241213	123000	254245180	5340	5340	5340	5340	23
503	20241213	122900	254122360	5330	5340	5340	5330	46
504	20241213	122800	253877070	5330	5340	5340	5330	35
505	20241213	122700	253690290	5330	5330	5340	5330	250
506	20241213	122600	252357660	5330	5330	5330	5320	290
507	20241213	122500	250814730	5330	5340	5340	5330	557
508	20241213	122400	247845800	5340	5340	5340	5340	57
509	20241213	122300	247541420	5350	5350	5350	5350	22
510	20241213	122200	247423720	5350	5350	5350	5350	14
511	20241213	122100	247348820	5350	5350	5350	5350	22
512	20241213	122000	247231120	5350	5360	5360	5350	33
513	20241213	121900	247054340	5350	5350	5350	5350	1
514	20241213	121800	247048990	5360	5350	5360	5340	112
515	20241213	121700	246450130	5350	5340	5350	5340	62
516	20241213	121600	246119000	5360	5340	5360	5340	260
517	20241213	121500	244727900	5340	5340	5340	5340	22
518	20241213	121400	244610420	5340	5340	5340	5340	23
519	20241213	121300	244487600	5340	5340	5350	5340	56
520	20241213	121200	244188410	5340	5340	5340	5340	11
521	20241213	121100	244129670	5340	5340	5340	5340	24
522	20241213	121000	244001510	5330	5340	5340	5330	26
523	20241213	120900	243862690	5350	5350	5350	5340	33
524	20241213	120800	243686240	5340	5340	5340	5340	61
525	20241213	120700	243360500	5340	5340	5340	5340	48
526	20241213	120600	243104180	5330	5340	5350	5330	74
527	20241213	120500	242709510	5350	5340	5350	5340	12
528	20241213	120400	242645420	5350	5340	5350	5340	31
529	20241213	120300	242479870	5340	5330	5340	5330	65
530	20241213	120200	242133270	5340	5340	5350	5340	126
531	20241213	120100	241460320	5340	5340	5340	5340	61
532	20241213	120000	241134580	5340	5340	5340	5340	56
533	20241213	115900	240835540	5350	5360	5360	5350	37
534	20241213	115800	240637460	5350	5360	5360	5350	35
535	20241213	115700	240450190	5360	5340	5370	5330	67
536	20241213	115600	240091910	5370	5350	5370	5330	680
537	20241213	115500	236454420	5350	5390	5390	5340	1244
538	20241213	115400	229798440	5350	5340	5390	5330	6358
539	20241213	115300	195789790	5340	5330	5340	5330	439
540	20241213	115200	193449690	5330	5330	5330	5320	82
541	20241213	115100	193013130	5330	5330	5330	5330	15
542	20241213	115000	192933180	5320	5320	5330	5320	571
543	20241213	114900	189895410	5320	5310	5320	5310	548
544	20241213	114800	186985400	5320	5310	5320	5310	513
545	20241213	114700	184261250	5310	5300	5310	5300	523
546	20241213	114600	181488170	5300	5300	5300	5300	11
547	20241213	114500	181429870	5300	5300	5300	5290	73
548	20241213	114400	181043470	5300	5300	5300	5300	11
549	20241213	114300	180985170	5300	5300	5300	5300	135
550	20241213	114200	180269670	5300	5300	5300	5300	11
551	20241213	114100	180211370	5290	5300	5300	5290	89
552	20241213	114000	179740330	5300	5300	5300	5300	22
553	20241213	113900	179623730	5300	5300	5300	5300	230
554	20241213	113800	178404730	5310	5290	5310	5290	2975
555	20241213	113700	162645160	5290	5290	5290	5290	965
556	20241213	113600	157540310	5290	5290	5290	5290	22
557	20241213	113500	157423930	5290	5280	5290	5280	60
558	20241213	113400	157107000	5280	5290	5290	5280	30
559	20241213	113300	156948480	5280	5290	5290	5280	53
560	20241213	113200	156668410	5290	5290	5290	5290	11
561	20241213	113100	156610220	5280	5290	5290	5270	74
562	20241213	113000	156219650	5290	5290	5290	5290	22
563	20241213	112900	156103270	5290	5280	5290	5280	65
564	20241213	112800	155759960	5280	5280	5280	5280	11
565	20241213	112700	155701880	5280	5290	5290	5280	96
566	20241213	112600	155194880	5290	5290	5290	5290	22
567	20241213	112500	155078500	5290	5290	5290	5290	32
568	20241213	112400	154909220	5290	5290	5290	5280	70
569	20241213	112300	154539400	5280	5280	5280	5280	139
570	20241213	112200	153805480	5280	5280	5280	5280	22
571	20241213	112100	153689320	5280	5280	5280	5280	12
572	20241213	112000	153625960	5280	5280	5280	5280	41
573	20241213	111900	153409480	5280	5280	5280	5280	85
574	20241213	111800	152960680	5280	5280	5280	5280	33
575	20241213	111700	152786440	5280	5290	5290	5280	142
576	20241213	111600	152036110	5290	5290	5290	5290	12
577	20241213	111500	151972630	5290	5290	5290	5290	23
578	20241213	111400	151850960	5290	5290	5290	5290	11
579	20241213	111300	151792770	5290	5300	5300	5290	38
580	20241213	111200	151591590	5300	5300	5300	5300	22
581	20241213	111100	151474990	5300	5290	5300	5290	44
582	20241213	111000	151242110	5290	5290	5300	5290	29
583	20241213	110900	151088590	5290	5290	5290	5290	12
584	20241213	110800	151025110	5290	5280	5290	5280	52
585	20241213	110700	150750330	5290	5290	5290	5290	23
586	20241213	110600	150628660	5280	5280	5290	5280	71
587	20241213	110500	150253670	5280	5280	5280	5280	23
588	20241213	110400	150132230	5280	5280	5280	5280	11
589	20241213	110300	150074150	5280	5280	5280	5280	41
590	20241213	110200	149857670	5290	5290	5290	5290	11
591	20241213	110100	149799480	5290	5290	5290	5280	540
592	20241213	110000	146947340	5290	5290	5290	5290	23
593	20241213	105900	146825670	5290	5290	5290	5280	96
594	20241213	105800	146318380	5290	5290	5290	5290	25
595	20241213	105700	146186130	5290	5290	5290	5290	112
596	20241213	105600	145593650	5290	5290	5290	5290	289
597	20241213	105500	144064840	5300	5300	5300	5290	256
598	20241213	105400	142709970	5300	5300	5300	5300	22
599	20241213	105300	142593370	5290	5280	5290	5280	1524
600	20241213	105200	134541780	5270	5270	5270	5270	51
601	20241213	105100	134273010	5270	5270	5270	5270	0
602	20241213	105000	134273010	5270	5270	5270	5270	0
603	20241213	104900	134273010	5270	5270	5270	5270	49
604	20241213	104800	134014780	5270	5270	5270	5270	10
605	20241213	104700	133962080	5280	5280	5280	5280	0
606	20241213	104600	133962080	5280	5270	5280	5270	209
607	20241213	104500	132859650	5260	5270	5270	5260	58
608	20241213	104400	132554560	5250	5250	5250	5250	0
609	20241213	104300	132554560	5250	5260	5260	5250	357
610	20241213	104200	130677240	5250	5260	5260	5250	158
611	20241213	104100	129846990	5260	5260	5260	5260	30
612	20241213	104000	129689190	5260	5260	5260	5260	90
613	20241213	103900	129215790	5250	5250	5250	5250	0
614	20241213	103800	129215790	5250	5250	5250	5250	62
615	20241213	103700	128890290	5250	5250	5250	5250	0
616	20241213	103600	128890290	5250	5250	5250	5250	0
617	20241213	103500	128890290	5250	5250	5250	5250	0
618	20241213	103400	128890290	5250	5260	5260	5250	103
619	20241213	103300	128348890	5260	5260	5260	5260	36
620	20241213	103200	128159530	5260	5260	5260	5260	16
621	20241213	103100	128075370	5250	5250	5250	5250	58
622	20241213	103000	127770870	5250	5250	5250	5250	34
623	20241213	102900	127592370	5250	5250	5250	5250	26
624	20241213	102800	127455870	5250	5250	5250	5250	21
625	20241213	102700	127345620	5240	5240	5240	5240	49
626	20241213	102600	127088860	5240	5240	5240	5240	61
627	20241213	102500	126769220	5240	5240	5240	5240	0
628	20241213	102400	126769220	5240	5240	5240	5240	1
629	20241213	102300	126763980	5230	5230	5230	5230	0
630	20241213	102200	126763980	5230	5230	5230	5230	1400
631	20241213	102100	119441980	5240	5240	5240	5240	0
632	20241213	102000	119441980	5240	5240	5240	5240	245
633	20241213	101900	118158180	5240	5240	5240	5240	624
634	20241213	101800	114888420	5240	5240	5240	5240	200
635	20241213	101700	113840420	5240	5230	5240	5230	68
636	20241213	101600	113484670	5250	5250	5250	5250	0
637	20241213	101500	113484670	5250	5250	5250	5250	0
638	20241213	101400	113484670	5250	5250	5250	5250	1
639	20241213	101300	113479420	5230	5240	5250	5230	1078
640	20241213	101200	107835440	5250	5250	5250	5250	181
641	20241213	101100	106885190	5260	5250	5260	5250	945
642	20241213	101000	101923790	5260	5260	5260	5260	24
643	20241213	100900	101797550	5260	5260	5260	5260	0
644	20241213	100800	101797550	5260	5260	5260	5260	54
645	20241213	100700	101513510	5270	5270	5270	5270	0
646	20241213	100600	101513510	5270	5270	5270	5270	44
647	20241213	100500	101281630	5270	5270	5270	5270	1
648	20241213	100400	101276360	5250	5250	5250	5250	250
649	20241213	100300	99963860	5250	5250	5250	5250	1728
650	20241213	100200	90891860	5260	5250	5260	5250	500
651	20241213	100100	88265860	5260	5260	5260	5260	0
652	20241213	100000	88265860	5260	5260	5260	5260	2
653	20241213	095900	88255340	5260	5270	5270	5260	5
654	20241213	095800	88229020	5270	5270	5270	5270	0
655	20241213	095700	88229020	5270	5270	5270	5270	0
656	20241213	095600	88229020	5270	5260	5270	5260	75
657	20241213	095500	87834300	5270	5270	5270	5270	1
658	20241213	095400	87829030	5250	5250	5250	5250	1
659	20241213	095300	87823780	5250	5270	5270	5250	227
660	20241213	095200	86631590	5270	5260	5270	5260	1000
661	20241213	095100	81362280	5260	5260	5260	5260	0
662	20241213	095000	81362280	5260	5260	5260	5260	3
663	20241213	094900	81346500	5260	5260	5260	5260	0
664	20241213	094800	81346500	5260	5260	5260	5260	175
665	20241213	094700	80426000	5270	5270	5270	5270	0
666	20241213	094600	80426000	5270	5270	5270	5270	100
667	20241213	094500	79899000	5270	5280	5280	5270	36
668	20241213	094400	79709150	5280	5270	5280	5270	31
669	20241213	094300	79545710	5270	5270	5270	5270	2
670	20241213	094200	79535170	5260	5250	5260	5250	54
671	20241213	094100	79251660	5260	5260	5260	5260	5
672	20241213	094000	79225360	5280	5250	5280	5250	61
673	20241213	093900	78905080	5250	5250	5250	5250	6
674	20241213	093800	78873580	5240	5240	5240	5240	47
675	20241213	093700	78627300	5250	5260	5260	5250	2341
676	20241213	093600	66316600	5270	5270	5270	5270	5
677	20241213	093500	66290250	5270	5270	5270	5270	13
678	20241213	093400	66221740	5270	5270	5270	5270	20
679	20241213	093300	66116340	5260	5260	5260	5260	33
680	20241213	093200	65942760	5260	5260	5260	5260	0
681	20241213	093100	65942760	5260	5260	5260	5260	6
682	20241213	093000	65911200	5270	5280	5280	5270	712
683	20241213	092900	62158780	5280	5280	5280	5280	20
684	20241213	092800	62053180	5280	5280	5280	5280	10
685	20241213	092700	62000380	5270	5270	5270	5270	60
686	20241213	092600	61684180	5280	5260	5280	5250	70
687	20241213	092500	61315900	5250	5250	5250	5250	0
688	20241213	092400	61315900	5250	5250	5250	5240	179
689	20241213	092300	60376580	5260	5260	5260	5260	66
690	20241213	092200	60029420	5260	5250	5260	5250	8
691	20241213	092100	59987380	5250	5250	5260	5240	988
692	20241213	092000	54804070	5270	5260	5270	5250	404
693	20241213	091900	52683020	5280	5280	5280	5280	1
694	20241213	091800	52677740	5280	5270	5280	5250	501
695	20241213	091700	50045960	5270	5270	5270	5270	0
696	20241213	091600	50045960	5270	5280	5290	5240	162
697	20241213	091500	49194450	5280	5280	5290	5270	317
698	20241213	091400	47522700	5280	5280	5290	5280	1147
699	20241213	091300	41466530	5290	5260	5290	5250	1119
700	20241213	091200	35559030	5270	5240	5270	5240	133
701	20241213	091100	34860160	5240	5240	5240	5240	5
702	20241213	091000	34833960	5230	5210	5230	5210	907
703	20241213	090900	30099160	5210	5220	5220	5210	488
704	20241213	090800	27556630	5210	5210	5210	5210	20
705	20241213	090700	27452430	5210	5250	5250	5210	1923
706	20241213	090600	17394480	5250	5270	5270	5250	453
707	20241213	090500	15011960	5280	5280	5280	5280	1
708	20241213	090400	15006680	5260	5290	5290	5260	116
709	20241213	090300	14396040	5290	5270	5290	5270	706
710	20241213	090200	10666410	5260	5260	5260	5260	202
711	20241213	090100	9603890	5260	5250	5260	5250	1000
712	20241213	090000	4345540	5260	5210	5260	5210	834