KissMeData/053210/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193500	66270945	4830	4830	4830	4830	1720
3	20241213	193400	66270945	4830	4830	4830	4830	0
4	20241213	193300	66270945	4830	4830	4830	4830	0
5	20241213	193200	66270945	4830	4830	4830	4830	0
6	20241213	193100	66270945	4830	4830	4830	4830	0
7	20241213	193000	66270945	4830	4830	4830	4830	0
8	20241213	192900	66270945	4830	4830	4830	4830	0
9	20241213	192800	66270945	4830	4830	4830	4830	0
10	20241213	192700	66270945	4830	4830	4830	4830	0
11	20241213	192600	66270945	4830	4830	4830	4830	0
12	20241213	192500	66270945	4830	4830	4830	4830	0
13	20241213	192400	66270945	4830	4830	4830	4830	0
14	20241213	192300	66270945	4830	4830	4830	4830	0
15	20241213	192200	66270945	4830	4830	4830	4830	0
16	20241213	192100	66270945	4830	4830	4830	4830	0
17	20241213	192000	66270945	4830	4830	4830	4830	0
18	20241213	191900	66270945	4830	4830	4830	4830	0
19	20241213	191800	66270945	4830	4830	4830	4830	0
20	20241213	191700	66270945	4830	4830	4830	4830	0
21	20241213	191600	66270945	4830	4830	4830	4830	0
22	20241213	191500	66270945	4830	4830	4830	4830	0
23	20241213	191400	66270945	4830	4830	4830	4830	0
24	20241213	191300	66270945	4830	4830	4830	4830	0
25	20241213	191200	66270945	4830	4830	4830	4830	0
26	20241213	191100	66270945	4830	4830	4830	4830	0
27	20241213	191000	66270945	4830	4830	4830	4830	0
28	20241213	190900	66270945	4830	4830	4830	4830	0
29	20241213	190800	66270945	4830	4830	4830	4830	0
30	20241213	190700	66270945	4830	4830	4830	4830	0
31	20241213	190600	66270945	4830	4830	4830	4830	0
32	20241213	190500	66270945	4830	4830	4830	4830	1720
33	20241213	190400	66270945	4830	4830	4830	4830	0
34	20241213	190300	66270945	4830	4830	4830	4830	0
35	20241213	190200	66270945	4830	4830	4830	4830	0
36	20241213	190100	66270945	4830	4830	4830	4830	0
37	20241213	190000	66270945	4830	4830	4830	4830	0
38	20241213	185900	66270945	4830	4830	4830	4830	0
39	20241213	185800	66270945	4830	4830	4830	4830	0
40	20241213	185700	66270945	4830	4830	4830	4830	0
41	20241213	185600	66270945	4830	4830	4830	4830	0
42	20241213	185500	66270945	4830	4830	4830	4830	0
43	20241213	185400	66270945	4830	4830	4830	4830	0
44	20241213	185300	66270945	4830	4830	4830	4830	0
45	20241213	185200	66270945	4830	4830	4830	4830	0
46	20241213	185100	66270945	4830	4830	4830	4830	0
47	20241213	185000	66270945	4830	4830	4830	4830	0
48	20241213	184900	66270945	4830	4830	4830	4830	0
49	20241213	184800	66270945	4830	4830	4830	4830	0
50	20241213	184700	66270945	4830	4830	4830	4830	0
51	20241213	184600	66270945	4830	4830	4830	4830	0
52	20241213	184500	66270945	4830	4830	4830	4830	0
53	20241213	184400	66270945	4830	4830	4830	4830	0
54	20241213	184300	66270945	4830	4830	4830	4830	0
55	20241213	184200	66270945	4830	4830	4830	4830	0
56	20241213	184100	66270945	4830	4830	4830	4830	0
57	20241213	184000	66270945	4830	4830	4830	4830	0
58	20241213	183900	66270945	4830	4830	4830	4830	0
59	20241213	183800	66270945	4830	4830	4830	4830	0
60	20241213	183700	66270945	4830	4830	4830	4830	0
61	20241213	183600	66270945	4830	4830	4830	4830	0
62	20241213	183500	66270945	4830	4830	4830	4830	1720
63	20241213	183400	66270945	4830	4830	4830	4830	0
64	20241213	183300	66270945	4830	4830	4830	4830	0
65	20241213	183200	66270945	4830	4830	4830	4830	0
66	20241213	183100	66270945	4830	4830	4830	4830	0
67	20241213	183000	66270945	4830	4830	4830	4830	0
68	20241213	182900	66270945	4830	4830	4830	4830	0
69	20241213	182800	66270945	4830	4830	4830	4830	0
70	20241213	182700	66270945	4830	4830	4830	4830	0
71	20241213	182600	66270945	4830	4830	4830	4830	0
72	20241213	182500	66270945	4830	4830	4830	4830	0
73	20241213	182400	66270945	4830	4830	4830	4830	0
74	20241213	182300	66270945	4830	4830	4830	4830	0
75	20241213	182200	66270945	4830	4830	4830	4830	0
76	20241213	182100	66270945	4830	4830	4830	4830	0
77	20241213	182000	66270945	4830	4830	4830	4830	0
78	20241213	181900	66270945	4830	4830	4830	4830	0
79	20241213	181800	66270945	4830	4830	4830	4830	0
80	20241213	181700	66270945	4830	4830	4830	4830	0
81	20241213	181600	66270945	4830	4830	4830	4830	0
82	20241213	181500	66270945	4830	4830	4830	4830	0
83	20241213	181400	66270945	4830	4830	4830	4830	0
84	20241213	181300	66270945	4830	4830	4830	4830	0
85	20241213	181200	66270945	4830	4830	4830	4830	0
86	20241213	181100	66270945	4830	4830	4830	4830	0
87	20241213	181000	66270945	4830	4830	4830	4830	0
88	20241213	180900	66270945	4830	4830	4830	4830	0
89	20241213	180800	66270945	4830	4830	4830	4830	0
90	20241213	180700	66270945	4830	4830	4830	4830	0
91	20241213	180600	66270945	4830	4830	4830	4830	0
92	20241213	180500	66270945	4830	4830	4830	4830	1720
93	20241213	180400	66270945	4830	4830	4830	4830	0
94	20241213	180300	66270945	4830	4830	4830	4830	0
95	20241213	180200	66270945	4830	4830	4830	4830	0
96	20241213	180100	66270945	4830	4830	4830	4830	0
97	20241213	180000	66270945	4830	4830	4830	4830	0
98	20241213	175900	66270945	4830	4830	4830	4830	0
99	20241213	175800	66270945	4830	4830	4830	4830	0
100	20241213	175700	66270945	4830	4830	4830	4830	0
101	20241213	175600	66270945	4830	4830	4830	4830	0
102	20241213	175500	66270945	4830	4830	4830	4830	0
103	20241213	175400	66270945	4830	4830	4830	4830	0
104	20241213	175300	66270945	4830	4830	4830	4830	0
105	20241213	175200	66270945	4830	4830	4830	4830	0
106	20241213	175100	66270945	4830	4830	4830	4830	0
107	20241213	175000	66270945	4830	4830	4830	4830	0
108	20241213	174900	66270945	4830	4830	4830	4830	0
109	20241213	174800	66270945	4830	4830	4830	4830	0
110	20241213	174700	66270945	4830	4830	4830	4830	0
111	20241213	174600	66270945	4830	4830	4830	4830	0
112	20241213	174500	66270945	4830	4830	4830	4830	0
113	20241213	174400	66270945	4830	4830	4830	4830	0
114	20241213	174300	66270945	4830	4830	4830	4830	0
115	20241213	174200	66270945	4830	4830	4830	4830	0
116	20241213	174100	66270945	4830	4830	4830	4830	0
117	20241213	174000	66270945	4830	4830	4830	4830	0
118	20241213	173900	66270945	4830	4830	4830	4830	0
119	20241213	173800	66270945	4830	4830	4830	4830	0
120	20241213	173700	66270945	4830	4830	4830	4830	0
121	20241213	173600	66270945	4830	4830	4830	4830	0
122	20241213	173500	66270945	4830	4830	4830	4830	1720
123	20241213	173400	66270945	4830	4830	4830	4830	0
124	20241213	173300	66270945	4830	4830	4830	4830	0
125	20241213	173200	66270945	4830	4830	4830	4830	0
126	20241213	173100	66270945	4830	4830	4830	4830	0
127	20241213	173000	66270945	4830	4830	4830	4830	0
128	20241213	172900	66270945	4830	4830	4830	4830	0
129	20241213	172800	66270945	4830	4830	4830	4830	0
130	20241213	172700	66270945	4830	4830	4830	4830	0
131	20241213	172600	66270945	4830	4830	4830	4830	0
132	20241213	172500	66270945	4830	4830	4830	4830	0
133	20241213	172400	66270945	4830	4830	4830	4830	0
134	20241213	172300	66270945	4830	4830	4830	4830	0
135	20241213	172200	66270945	4830	4830	4830	4830	0
136	20241213	172100	66270945	4830	4830	4830	4830	0
137	20241213	172000	66270945	4830	4830	4830	4830	0
138	20241213	171900	66270945	4830	4830	4830	4830	0
139	20241213	171800	66270945	4830	4830	4830	4830	0
140	20241213	171700	66270945	4830	4830	4830	4830	0
141	20241213	171600	66270945	4830	4830	4830	4830	0
142	20241213	171500	66270945	4830	4830	4830	4830	0
143	20241213	171400	66270945	4830	4830	4830	4830	0
144	20241213	171300	66270945	4830	4830	4830	4830	0
145	20241213	171200	66270945	4830	4830	4830	4830	0
146	20241213	171100	66270945	4830	4830	4830	4830	0
147	20241213	171000	66270945	4830	4830	4830	4830	0
148	20241213	170900	66270945	4830	4830	4830	4830	0
149	20241213	170800	66270945	4830	4830	4830	4830	0
150	20241213	170700	66270945	4830	4830	4830	4830	0
151	20241213	170600	66270945	4830	4830	4830	4830	0
152	20241213	170500	66270945	4830	4830	4830	4830	1720
153	20241213	170400	66270945	4830	4830	4830	4830	0
154	20241213	170300	66270945	4830	4830	4830	4830	0
155	20241213	170200	66270945	4830	4830	4830	4830	0
156	20241213	170100	66270945	4830	4830	4830	4830	0
157	20241213	170000	66270945	4830	4830	4830	4830	0
158	20241213	165900	66270945	4830	4830	4830	4830	0
159	20241213	165800	66270945	4830	4830	4830	4830	0
160	20241213	165700	66270945	4830	4830	4830	4830	0
161	20241213	165600	66270945	4830	4830	4830	4830	0
162	20241213	165500	66270945	4830	4830	4830	4830	0
163	20241213	165400	66270945	4830	4830	4830	4830	0
164	20241213	165300	66270945	4830	4830	4830	4830	0
165	20241213	165200	66270945	4830	4830	4830	4830	0
166	20241213	165100	66270945	4830	4830	4830	4830	0
167	20241213	165000	66270945	4830	4830	4830	4830	0
168	20241213	164900	66270945	4830	4830	4830	4830	0
169	20241213	164800	66270945	4830	4830	4830	4830	0
170	20241213	164700	66270945	4830	4830	4830	4830	0
171	20241213	164600	66270945	4830	4830	4830	4830	0
172	20241213	164500	66270945	4830	4830	4830	4830	0
173	20241213	164400	66270945	4830	4830	4830	4830	0
174	20241213	164300	66270945	4830	4830	4830	4830	0
175	20241213	164200	66270945	4830	4830	4830	4830	0
176	20241213	164100	66270945	4830	4830	4830	4830	0
177	20241213	164000	66270945	4830	4830	4830	4830	0
178	20241213	163900	66270945	4830	4830	4830	4830	0
179	20241213	163800	66270945	4830	4830	4830	4830	0
180	20241213	163700	66270945	4830	4830	4830	4830	0
181	20241213	163600	66270945	4830	4830	4830	4830	0
182	20241213	163500	66270945	4830	4830	4830	4830	1720
183	20241213	163400	66270945	4830	4830	4830	4830	0
184	20241213	163300	66270945	4830	4830	4830	4830	0
185	20241213	163200	66270945	4830	4830	4830	4830	0
186	20241213	163100	66270945	4830	4830	4830	4830	0
187	20241213	163000	66270945	4830	4830	4830	4830	0
188	20241213	162900	66270945	4830	4830	4830	4830	0
189	20241213	162800	66270945	4830	4830	4830	4830	0
190	20241213	162700	66270945	4830	4830	4830	4830	0
191	20241213	162600	66270945	4830	4830	4830	4830	0
192	20241213	162500	66270945	4830	4830	4830	4830	0
193	20241213	162400	66270945	4830	4830	4830	4830	0
194	20241213	162300	66270945	4830	4830	4830	4830	0
195	20241213	162200	66270945	4830	4830	4830	4830	0
196	20241213	162100	66270945	4830	4830	4830	4830	0
197	20241213	162000	66270945	4830	4830	4830	4830	0
198	20241213	161900	66270945	4830	4830	4830	4830	0
199	20241213	161800	66270945	4830	4830	4830	4830	0
200	20241213	161700	66270945	4830	4830	4830	4830	0
201	20241213	161600	66270945	4830	4830	4830	4830	0
202	20241213	161500	66270945	4830	4830	4830	4830	0
203	20241213	161400	66270945	4830	4830	4830	4830	0
204	20241213	161300	66270945	4830	4830	4830	4830	0
205	20241213	161200	66270945	4830	4830	4830	4830	0
206	20241213	161100	66270945	4830	4830	4830	4830	0
207	20241213	161000	66270945	4830	4830	4830	4830	0
208	20241213	160900	66270945	4830	4830	4830	4830	0
209	20241213	160800	66270945	4830	4830	4830	4830	0
210	20241213	160700	66270945	4830	4830	4830	4830	0
211	20241213	160600	66270945	4830	4830	4830	4830	0
212	20241213	160500	66270945	4830	4830	4830	4830	1720
213	20241213	160400	66270945	4830	4830	4830	4830	0
214	20241213	160300	66270945	4830	4830	4830	4830	0
215	20241213	160200	66270945	4830	4830	4830	4830	0
216	20241213	160100	66270945	4830	4830	4830	4830	0
217	20241213	160000	66270945	4830	4830	4830	4830	0
218	20241213	155900	66270945	4830	4830	4830	4830	0
219	20241213	155800	66270945	4830	4830	4830	4830	0
220	20241213	155700	66270945	4830	4830	4830	4830	0
221	20241213	155600	66270945	4830	4830	4830	4830	0
222	20241213	155500	66270945	4830	4830	4830	4830	0
223	20241213	155400	66270945	4830	4830	4830	4830	0
224	20241213	155300	66270945	4830	4830	4830	4830	0
225	20241213	155200	66270945	4830	4830	4830	4830	0
226	20241213	155100	66270945	4830	4830	4830	4830	0
227	20241213	155000	66270945	4830	4830	4830	4830	0
228	20241213	154900	66270945	4830	4830	4830	4830	0
229	20241213	154800	66270945	4830	4830	4830	4830	0
230	20241213	154700	66270945	4830	4830	4830	4830	0
231	20241213	154600	66270945	4830	4830	4830	4830	0
232	20241213	154500	66270945	4830	4830	4830	4830	0
233	20241213	154400	66270945	4830	4830	4830	4830	0
234	20241213	154300	66270945	4830	4830	4830	4830	0
235	20241213	154200	66270945	4830	4830	4830	4830	0
236	20241213	154100	66270945	4830	4830	4830	4830	0
237	20241213	154000	66270945	4830	4830	4830	4830	0
238	20241213	153900	66270945	4830	4830	4830	4830	0
239	20241213	153800	66270945	4830	4830	4830	4830	0
240	20241213	153700	66270945	4830	4830	4830	4830	0
241	20241213	153600	66270945	4830	4830	4830	4830	0
242	20241213	153500	66270945	4830	4830	4830	4830	1720
243	20241213	153400	66270945	4830	4830	4830	4830	0
244	20241213	153300	66270945	4830	4830	4830	4830	0
245	20241213	153200	66270945	4830	4830	4830	4830	0
246	20241213	153100	66270945	4830	4830	4830	4830	0
247	20241213	153000	66270945	4830	4830	4830	4830	1720
248	20241213	152900	57963345	4845	4845	4845	4845	0
249	20241213	152800	57963345	4845	4845	4845	4845	0
250	20241213	152700	57963345	4845	4845	4845	4845	0
251	20241213	152600	57963345	4845	4845	4845	4845	0
252	20241213	152500	57963345	4845	4845	4845	4845	0
253	20241213	152400	57963345	4845	4845	4845	4845	0
254	20241213	152300	57963345	4845	4845	4845	4845	0
255	20241213	152200	57963345	4845	4845	4845	4845	0
256	20241213	152100	57963345	4845	4845	4845	4845	0
257	20241213	152000	57963345	4845	4845	4845	4845	0
258	20241213	151900	57963345	4845	4845	4845	4845	0
259	20241213	151800	57963345	4845	4845	4845	4845	0
260	20241213	151700	57963345	4845	4840	4845	4840	230
261	20241213	151600	56850095	4845	4845	4845	4845	0
262	20241213	151500	56850095	4845	4845	4850	4845	10
263	20241213	151400	56801620	4845	4845	4850	4845	10
264	20241213	151300	56753150	4840	4840	4845	4840	9
265	20241213	151200	56709585	4845	4845	4845	4845	0
266	20241213	151100	56709585	4845	4845	4845	4845	0
267	20241213	151000	56709585	4845	4845	4845	4840	8
268	20241213	150900	56670855	4840	4845	4845	4840	13
269	20241213	150800	56607915	4845	4845	4845	4845	0
270	20241213	150700	56607915	4845	4845	4845	4845	0
271	20241213	150600	56607915	4845	4845	4845	4845	10
272	20241213	150500	56559465	4845	4845	4845	4845	0
273	20241213	150400	56559465	4845	4845	4845	4845	0
274	20241213	150300	56559465	4845	4840	4845	4840	10
275	20241213	150200	56511025	4840	4840	4845	4840	11
276	20241213	150100	56457775	4840	4840	4840	4840	0
277	20241213	150000	56457775	4840	4840	4840	4840	5
278	20241213	145900	56433575	4840	4840	4840	4840	5
279	20241213	145800	56409375	4845	4845	4845	4845	0
280	20241213	145700	56409375	4845	4845	4845	4845	0
281	20241213	145600	56409375	4845	4840	4845	4840	8
282	20241213	145500	56370645	4840	4850	4850	4840	9
283	20241213	145400	56327065	4845	4845	4850	4845	7
284	20241213	145300	56293135	4850	4845	4850	4840	50
285	20241213	145200	56050905	4840	4840	4845	4840	20
286	20241213	145100	55954075	4840	4840	4840	4840	54
287	20241213	145000	55692715	4850	4845	4850	4845	17
288	20241213	144900	55610320	4840	4840	4840	4840	5
289	20241213	144800	55586120	4840	4840	4840	4840	5
290	20241213	144700	55561920	4840	4840	4840	4840	0
291	20241213	144600	55561920	4840	4840	4840	4840	37
292	20241213	144500	55382840	4840	4850	4850	4840	12
293	20241213	144400	55324685	4850	4850	4850	4850	0
294	20241213	144300	55324685	4850	4845	4850	4845	12
295	20241213	144200	55266515	4840	4840	4840	4840	0
296	20241213	144100	55266515	4840	4845	4845	4840	9
297	20241213	144000	55222935	4845	4845	4845	4845	0
298	20241213	143900	55222935	4845	4845	4845	4845	0
299	20241213	143800	55222935	4845	4845	4855	4840	20
300	20241213	143700	55126015	4845	4835	4845	4835	191
301	20241213	143600	54201185	4835	4835	4835	4835	0
302	20241213	143500	54201185	4835	4835	4835	4835	0
303	20241213	143400	54201185	4835	4840	4840	4835	21
304	20241213	143300	54099565	4845	4845	4845	4845	0
305	20241213	143200	54099565	4845	4840	4845	4840	3
306	20241213	143100	54085035	4845	4840	4845	4835	14
307	20241213	143000	54017280	4840	4835	4845	4835	22
308	20241213	142900	53910865	4845	4840	4845	4835	217
309	20241213	142800	52860640	4840	4835	4840	4835	220
310	20241213	142700	51795995	4835	4835	4835	4835	20
311	20241213	142600	51699295	4835	4835	4835	4835	22
312	20241213	142500	51592925	4835	4835	4835	4835	27
313	20241213	142400	51462380	4835	4830	4835	4830	31
314	20241213	142300	51312610	4830	4830	4830	4830	22
315	20241213	142200	51206350	4830	4830	4830	4830	14
316	20241213	142100	51138730	4830	4835	4835	4830	23
317	20241213	142000	51027600	4835	4835	4835	4835	623
318	20241213	141900	48015395	4835	4840	4840	4835	36
319	20241213	141800	47841280	4845	4835	4845	4835	28
320	20241213	141700	47705885	4835	4835	4835	4835	25
321	20241213	141600	47585010	4835	4840	4845	4835	25
322	20241213	141500	47464120	4845	4845	4845	4835	30
323	20241213	141400	47318955	4835	4835	4845	4835	41
324	20241213	141300	47120615	4835	4840	4840	4835	30
325	20241213	141200	46975435	4840	4840	4840	4840	15
326	20241213	141100	46902835	4840	4840	4840	4840	23
327	20241213	141000	46791515	4840	4840	4840	4840	70
328	20241213	140900	46452715	4840	4840	4840	4840	126
329	20241213	140800	45842875	4840	4840	4840	4840	23
330	20241213	140700	45731555	4840	4840	4840	4840	18
331	20241213	140600	45644435	4840	4840	4840	4840	34
332	20241213	140500	45479875	4840	4845	4845	4840	13
333	20241213	140400	45416950	4840	4840	4840	4840	35
334	20241213	140300	45247550	4840	4835	4840	4835	43
335	20241213	140200	45039545	4835	4835	4835	4835	11
336	20241213	140100	44986360	4835	4835	4835	4835	26
337	20241213	140000	44860650	4840	4840	4840	4840	11
338	20241213	135900	44807410	4840	4840	4840	4840	36
339	20241213	135800	44633170	4840	4840	4840	4840	23
340	20241213	135700	44521850	4840	4840	4840	4840	10
341	20241213	135600	44473450	4840	4835	4840	4835	43
342	20241213	135500	44265415	4835	4835	4835	4835	13
343	20241213	135400	44202560	4835	4840	4840	4835	16
344	20241213	135300	44125190	4840	4840	4840	4840	23
345	20241213	135200	44013870	4840	4840	4840	4835	30
346	20241213	135100	43868775	4835	4835	4835	4835	28
347	20241213	135000	43733395	4840	4840	4845	4840	7
348	20241213	134900	43699510	4835	4835	4835	4835	20
349	20241213	134800	43602810	4835	4835	4835	4835	44
350	20241213	134700	43390070	4840	4840	4840	4840	14
351	20241213	134600	43322310	4845	4840	4850	4835	28
352	20241213	134500	43186760	4845	4840	4845	4835	28
353	20241213	134400	43051265	4840	4840	4840	4840	20
354	20241213	134300	42954465	4840	4840	4840	4840	24
355	20241213	134200	42838305	4840	4840	4840	4840	16
356	20241213	134100	42760865	4845	4845	4845	4845	25
357	20241213	134000	42639740	4845	4845	4845	4845	0
358	20241213	133900	42639740	4845	4845	4845	4845	0
359	20241213	133800	42639740	4845	4845	4845	4845	8
360	20241213	133700	42600980	4845	4845	4845	4845	0
361	20241213	133600	42600980	4845	4845	4845	4845	0
362	20241213	133500	42600980	4845	4845	4845	4845	5
363	20241213	133400	42576755	4845	4845	4845	4845	5
364	20241213	133300	42552530	4850	4850	4850	4850	0
365	20241213	133200	42552530	4850	4850	4850	4850	90
366	20241213	133100	42116030	4845	4845	4845	4845	10
367	20241213	133000	42067580	4845	4845	4845	4845	0
368	20241213	132900	42067580	4845	4845	4845	4845	0
369	20241213	132800	42067580	4845	4845	4845	4845	0
370	20241213	132700	42067580	4845	4845	4845	4845	8
371	20241213	132600	42028820	4845	4845	4845	4845	0
372	20241213	132500	42028820	4845	4845	4845	4845	5
373	20241213	132400	42004595	4845	4845	4845	4845	5
374	20241213	132300	41980370	4850	4845	4850	4840	159
375	20241213	132200	41209775	4840	4840	4840	4840	0
376	20241213	132100	41209775	4840	4840	4840	4840	5
377	20241213	132000	41185575	4845	4845	4845	4845	2
378	20241213	131900	41175885	4845	4845	4845	4845	0
379	20241213	131800	41175885	4845	4845	4845	4845	0
380	20241213	131700	41175885	4845	4840	4845	4840	13
381	20241213	131600	41112945	4840	4840	4840	4840	0
382	20241213	131500	41112945	4840	4840	4840	4840	0
383	20241213	131400	41112945	4840	4840	4840	4840	5
384	20241213	131300	41088745	4840	4840	4840	4840	5
385	20241213	131200	41064545	4840	4840	4840	4840	0
386	20241213	131100	41064545	4840	4840	4840	4840	0
387	20241213	131000	41064545	4840	4840	4840	4840	12
388	20241213	130900	41006465	4835	4835	4835	4835	0
389	20241213	130800	41006465	4835	4835	4835	4835	0
390	20241213	130700	41006465	4835	4835	4835	4835	0
391	20241213	130600	41006465	4835	4835	4835	4835	8
392	20241213	130500	40967785	4840	4840	4840	4840	0
393	20241213	130400	40967785	4840	4840	4840	4840	3
394	20241213	130300	40953265	4845	4840	4845	4840	16
395	20241213	130200	40875785	4845	4845	4845	4845	0
396	20241213	130100	40875785	4845	4845	4845	4845	30
397	20241213	130000	40730435	4845	4845	4845	4840	8
398	20241213	125900	40691695	4840	4840	4840	4840	5
399	20241213	125800	40667495	4845	4845	4845	4845	2
400	20241213	125700	40657805	4845	4845	4845	4845	0
401	20241213	125600	40657805	4845	4840	4845	4840	11
402	20241213	125500	40604555	4840	4845	4845	4840	24
403	20241213	125400	40488380	4845	4845	4845	4845	0
404	20241213	125300	40488380	4845	4840	4845	4840	7
405	20241213	125200	40454490	4845	4845	4845	4845	3
406	20241213	125100	40439955	4845	4845	4845	4845	0
407	20241213	125000	40439955	4845	4845	4845	4845	2
408	20241213	124900	40430265	4840	4845	4845	4840	6
409	20241213	124800	40401215	4845	4845	4845	4845	1
410	20241213	124700	40396370	4845	4845	4845	4845	187
411	20241213	124600	39490355	4845	4845	4845	4845	0
412	20241213	124500	39490355	4845	4845	4845	4840	14
413	20241213	124400	39422570	4845	4845	4845	4845	2
414	20241213	124300	39412880	4845	4845	4845	4845	0
415	20241213	124200	39412880	4845	4840	4845	4840	21
416	20241213	124100	39311215	4845	4840	4845	4840	603
417	20241213	124000	36392195	4840	4840	4840	4840	0
418	20241213	123900	36392195	4840	4835	4840	4835	6
419	20241213	123800	36363175	4835	4835	4835	4835	21
420	20241213	123700	36261640	4840	4840	4840	4840	2
421	20241213	123600	36251960	4840	4840	4840	4840	2
422	20241213	123500	36242280	4840	4835	4840	4835	11
423	20241213	123400	36189085	4840	4835	4840	4835	5
424	20241213	123300	36164890	4840	4840	4840	4840	2
425	20241213	123200	36155210	4835	4835	4835	4835	5
426	20241213	123100	36131035	4840	4835	4840	4835	8
427	20241213	123000	36092340	4835	4840	4840	4835	7
428	20241213	122900	36058485	4835	4835	4835	4835	0
429	20241213	122800	36058485	4835	4840	4840	4835	6
430	20241213	122700	36029465	4835	4835	4835	4835	5
431	20241213	122600	36005290	4840	4840	4840	4840	2
432	20241213	122500	35995610	4840	4840	4840	4840	2
433	20241213	122400	35985930	4835	4835	4835	4835	8
434	20241213	122300	35947250	4840	4840	4840	4840	2
435	20241213	122200	35937570	4840	4840	4840	4840	260
436	20241213	122100	34679170	4835	4835	4835	4835	6
437	20241213	122000	34650160	4835	4840	4840	4835	7
438	20241213	121900	34616305	4840	4840	4840	4840	8
439	20241213	121800	34577585	4845	4840	4845	4840	5
440	20241213	121700	34553370	4840	4850	4850	4840	10
441	20241213	121600	34504930	4850	4850	4850	4850	0
442	20241213	121500	34504930	4850	4850	4850	4850	2
443	20241213	121400	34495230	4845	4845	4845	4840	61
444	20241213	121300	34199700	4840	4840	4840	4840	5
445	20241213	121200	34175500	4845	4845	4845	4845	2
446	20241213	121100	34165810	4840	4845	4845	4840	8
447	20241213	121000	34127080	4840	4845	4845	4840	19
448	20241213	120900	34035050	4845	4840	4845	4840	17
449	20241213	120800	33952725	4845	4845	4845	4845	0
450	20241213	120700	33952725	4845	4840	4845	4840	6
451	20241213	120600	33923675	4840	4845	4845	4840	7
452	20241213	120500	33889785	4845	4845	4845	4845	2
453	20241213	120400	33880095	4845	4845	4845	4845	3
454	20241213	120300	33865560	4840	4845	4845	4840	11
455	20241213	120200	33812310	4845	4845	4845	4845	0
456	20241213	120100	33812310	4845	4845	4845	4845	2
457	20241213	120000	33802620	4840	4840	4840	4840	6
458	20241213	115900	33773580	4845	4840	4845	4840	29
459	20241213	115800	33633210	4840	4840	4850	4840	25
460	20241213	115700	33512180	4840	4845	4850	4840	70
461	20241213	115600	33173350	4845	4850	4855	4845	23
462	20241213	115500	33061790	4855	4850	4855	4850	4
463	20241213	115400	33042380	4850	4850	4850	4850	0
464	20241213	115300	33042380	4850	4850	4850	4845	5
465	20241213	115200	33018140	4855	4855	4865	4855	5
466	20241213	115100	32993845	4865	4865	4865	4865	0
467	20241213	115000	32993845	4865	4845	4865	4845	9
468	20241213	114900	32950210	4845	4850	4850	4845	7
469	20241213	114800	32916275	4865	4855	4865	4845	4
470	20241213	114700	32896855	4855	4845	4855	4845	8
471	20241213	114600	32858035	4840	4845	4845	4840	6
472	20241213	114500	32828990	4845	4840	4855	4840	17
473	20241213	114400	32746610	4845	4840	4855	4840	13
474	20241213	114300	32683565	4840	4840	4840	4840	3
475	20241213	114200	32669045	4845	4840	4855	4840	19
476	20241213	114100	32576995	4845	4845	4850	4845	5
477	20241213	114000	32552765	4845	4850	4850	4845	6
478	20241213	113900	32523680	4850	4845	4850	4845	4
479	20241213	113800	32504285	4845	4845	4845	4845	8
480	20241213	113700	32465525	4845	4840	4865	4840	6
481	20241213	113600	32436425	4840	4840	4845	4840	8
482	20241213	113500	32397680	4845	4845	4845	4840	10
483	20241213	113400	32349265	4845	4840	4865	4840	6
484	20241213	113300	32320165	4840	4840	4845	4840	51
485	20241213	113200	32073305	4840	4840	4840	4840	54
486	20241213	113100	31811945	4840	4840	4845	4840	5
487	20241213	113000	31787730	4840	4840	4840	4840	4
488	20241213	112900	31768370	4845	4845	4845	4840	7
489	20241213	112800	31734460	4845	4845	4845	4840	18
490	20241213	112700	31647255	4845	4845	4845	4845	3
491	20241213	112600	31632720	4845	4845	4850	4845	6
492	20241213	112500	31603635	4850	4850	4860	4850	50
493	20241213	112400	31361085	4860	4845	4860	4845	12
494	20241213	112300	31302875	4845	4840	4865	4840	37
495	20241213	112200	31123545	4845	4865	4865	4835	6
496	20241213	112100	31094450	4845	4840	4865	4840	97
497	20241213	112000	30624500	4840	4840	4845	4840	5
498	20241213	111900	30600290	4840	4840	4840	4840	3
499	20241213	111800	30585770	4845	4845	4845	4840	19
500	20241213	111700	30493725	4845	4845	4875	4845	10
501	20241213	111600	30445215	4845	4845	4845	4845	0
502	20241213	111500	30445215	4845	4850	4875	4845	125
503	20241213	111400	29839490	4850	4845	4875	4845	12
504	20241213	111300	29781245	4880	4880	4880	4880	0
505	20241213	111200	29781245	4880	4880	4880	4880	2
506	20241213	111100	29771485	4880	4845	4880	4845	41
507	20241213	111000	29572140	4880	4845	4880	4845	7
508	20241213	110900	29538155	4845	4845	4890	4845	395
509	20241213	110800	27618145	4845	4845	4845	4845	0
510	20241213	110700	27618145	4845	4840	4845	4840	8
511	20241213	110600	27579410	4845	4845	4845	4845	3
512	20241213	110500	27564875	4845	4845	4845	4845	0
513	20241213	110400	27564875	4845	4840	4845	4840	7
514	20241213	110300	27530980	4845	4845	4850	4845	39
515	20241213	110200	27341870	4845	4845	4845	4845	0
516	20241213	110100	27341870	4845	4845	4845	4845	2
517	20241213	110000	27332180	4840	4840	4840	4840	4
518	20241213	105900	27312820	4840	4845	4845	4840	7
519	20241213	105800	27278930	4845	4845	4845	4845	3
520	20241213	105700	27264395	4840	4845	4845	4840	9
521	20241213	105600	27220815	4845	4840	4845	4840	7
522	20241213	105500	27186925	4845	4845	4845	4845	2
523	20241213	105400	27177235	4840	4840	4840	4840	0
524	20241213	105300	27177235	4840	4845	4845	4840	6
525	20241213	105200	27148185	4845	4850	4850	4845	3
526	20241213	105100	27133640	4850	4850	4850	4850	23
527	20241213	105000	27022090	4850	4845	4850	4845	8
528	20241213	104900	26983320	4840	4845	4845	4840	5
529	20241213	104800	26959115	4850	4845	4850	4845	180
530	20241213	104700	26086995	4840	4840	4840	4840	2
531	20241213	104600	26077315	4840	4835	4840	4835	18
532	20241213	104500	25990270	4840	4840	4840	4840	4
533	20241213	104400	25970910	4835	4840	4840	4835	4
534	20241213	104300	25951560	4840	4840	4845	4840	7
535	20241213	104200	25917665	4840	4830	4840	4830	643
536	20241213	104100	22808285	4835	4835	4835	4835	1
537	20241213	104000	22803450	4835	4835	4835	4835	4
538	20241213	103900	22784110	4835	4835	4835	4830	7
539	20241213	103800	22750280	4830	4835	4835	4830	7
540	20241213	103700	22716460	4835	4835	4835	4835	2
541	20241213	103600	22706790	4835	4830	4835	4830	8
542	20241213	103500	22668140	4830	4830	4830	4830	5
543	20241213	103400	22643990	4835	4835	4835	4835	3
544	20241213	103300	22629485	4835	4835	4835	4835	6
545	20241213	103200	22600475	4830	4835	4835	4830	5
546	20241213	103100	22576320	4830	4835	4835	4830	37
547	20241213	103000	22397600	4830	4830	4830	4830	18
548	20241213	102900	22310660	4835	4830	4835	4830	10
549	20241213	102800	22262335	4835	4830	4835	4825	213
550	20241213	102700	21233560	4830	4830	4830	4830	0
551	20241213	102600	21233560	4830	4830	4830	4830	2
552	20241213	102500	21223900	4825	4830	4830	4825	17
553	20241213	102400	21141820	4825	4825	4825	4825	5
554	20241213	102300	21117695	4830	4830	4830	4830	1002
555	20241213	102200	16278035	4830	4825	4830	4825	10
556	20241213	102100	16229770	4825	4825	4825	4820	26
557	20241213	102000	16104345	4825	4825	4825	4825	6
558	20241213	101900	16075395	4825	4825	4825	4825	46
559	20241213	101800	15853445	4825	4825	4825	4820	11
560	20241213	101700	15800385	4820	4825	4825	4820	24
561	20241213	101600	15684610	4825	4825	4825	4825	0
562	20241213	101500	15684610	4825	4825	4825	4820	21
563	20241213	101400	15583315	4820	4820	4820	4815	27
564	20241213	101300	15453200	4820	4820	4820	4820	15
565	20241213	101200	15380900	4820	4820	4820	4820	4
566	20241213	101100	15361620	4815	4815	4815	4810	114
567	20241213	101000	14812730	4815	4815	4815	4810	22
568	20241213	100900	14706825	4815	4815	4815	4815	2
569	20241213	100800	14697195	4815	4815	4815	4815	0
570	20241213	100700	14697195	4815	4815	4815	4810	12
571	20241213	100600	14639460	4815	4815	4815	4815	32
572	20241213	100500	14485380	4815	4815	4815	4815	50
573	20241213	100400	14244630	4810	4825	4825	4810	867
574	20241213	100300	10068280	4825	4830	4830	4825	8
575	20241213	100200	10029670	4830	4830	4830	4830	1
576	20241213	100100	10024840	4830	4825	4830	4825	7
577	20241213	100000	9991055	4825	4825	4825	4825	5
578	20241213	095900	9966930	4830	4830	4830	4830	22
579	20241213	095800	9860670	4830	4830	4830	4830	2
580	20241213	095700	9851010	4825	4825	4825	4825	3
581	20241213	095600	9836535	4830	4830	4830	4825	9
582	20241213	095500	9793090	4830	4830	4830	4830	1
583	20241213	095400	9788260	4830	4830	4830	4830	8
584	20241213	095300	9749620	4835	4825	4835	4825	9
585	20241213	095200	9706165	4830	4830	4830	4830	64
586	20241213	095100	9397045	4830	4830	4830	4830	2
587	20241213	095000	9387385	4830	4830	4830	4825	8
588	20241213	094900	9348770	4825	4825	4825	4825	5
589	20241213	094800	9324645	4830	4830	4830	4830	22
590	20241213	094700	9218385	4830	4830	4830	4830	3
591	20241213	094600	9203895	4825	4825	4825	4825	8
592	20241213	094500	9165295	4830	4825	4830	4825	12
593	20241213	094400	9107385	4825	4825	4830	4825	14
594	20241213	094300	9039825	4820	4820	4820	4820	5
595	20241213	094200	9015725	4825	4825	4825	4825	3
596	20241213	094100	9001250	4825	4825	4825	4825	42
597	20241213	094000	8798600	4825	4825	4825	4820	47
598	20241213	093900	8572005	4830	4830	4830	4830	2
599	20241213	093800	8562345	4825	4825	4825	4825	5
600	20241213	093700	8538220	4830	4825	4830	4825	21
601	20241213	093600	8436875	4825	4825	4825	4820	6
602	20241213	093500	8407940	4825	4825	4825	4820	21
603	20241213	093400	8306640	4825	4825	4825	4825	65
604	20241213	093300	7993015	4830	4830	4830	4825	9
605	20241213	093200	7949570	4830	4825	4830	4825	30
606	20241213	093100	7804805	4825	4825	4830	4825	17
607	20241213	093000	7722755	4825	4825	4825	4825	2
608	20241213	092900	7713105	4825	4830	4830	4825	10
609	20241213	092800	7664850	4830	4830	4830	4825	9
610	20241213	092700	7621410	4830	4830	4830	4830	2
611	20241213	092600	7611750	4825	4825	4825	4820	171
612	20241213	092500	6787155	4825	4825	4825	4825	14
613	20241213	092400	6719605	4825	4825	4825	4825	2
614	20241213	092300	6709955	4825	4825	4825	4825	14
615	20241213	092200	6642405	4825	4825	4825	4825	5
616	20241213	092100	6618280	4830	4830	4830	4830	4
617	20241213	092000	6598960	4830	4825	4830	4825	35
618	20241213	091900	6430060	4825	4825	4825	4825	25
619	20241213	091800	6309435	4825	4825	4825	4825	1
620	20241213	091700	6304610	4825	4825	4825	4825	3
621	20241213	091600	6290135	4825	4825	4825	4825	3
622	20241213	091500	6275660	4825	4825	4825	4825	1
623	20241213	091400	6270835	4825	4825	4825	4825	49
624	20241213	091300	6034410	4825	4825	4825	4825	2
625	20241213	091200	6024760	4825	4825	4825	4820	118
626	20241213	091100	5455560	4825	4830	4835	4825	4
627	20241213	091000	5436245	4830	4830	4830	4830	2
628	20241213	090900	5426585	4820	4820	4820	4820	258
629	20241213	090800	4183025	4820	4820	4820	4820	36
630	20241213	090700	4009505	4820	4835	4835	4810	261
631	20241213	090600	2750650	4835	4835	4835	4835	97
632	20241213	090500	2281655	4840	4840	4840	4840	1
633	20241213	090400	2276815	4845	4845	4845	4845	3
634	20241213	090300	2262280	4835	4835	4835	4835	207
635	20241213	090200	1261435	4845	4835	4845	4835	121
636	20241213	090100	676285	4820	4820	4820	4820	0
637	20241213	090000	676285	4820	4835	4835	4820	140