KissMeData/059120/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194100	346390640	5980	5980	5980	5980	1715
3	20241211	194000	346390640	5980	5980	5980	5980	0
4	20241211	193900	346390640	5980	5980	5980	5980	0
5	20241211	193800	346390640	5980	5980	5980	5980	0
6	20241211	193700	346390640	5980	5980	5980	5980	0
7	20241211	193600	346390640	5980	5980	5980	5980	0
8	20241211	193500	346390640	5980	5980	5980	5980	0
9	20241211	193400	346390640	5980	5980	5980	5980	0
10	20241211	193300	346390640	5980	5980	5980	5980	0
11	20241211	193200	346390640	5980	5980	5980	5980	0
12	20241211	193100	346390640	5980	5980	5980	5980	0
13	20241211	193000	346390640	5980	5980	5980	5980	0
14	20241211	192900	346390640	5980	5980	5980	5980	0
15	20241211	192800	346390640	5980	5980	5980	5980	0
16	20241211	192700	346390640	5980	5980	5980	5980	0
17	20241211	192600	346390640	5980	5980	5980	5980	0
18	20241211	192500	346390640	5980	5980	5980	5980	0
19	20241211	192400	346390640	5980	5980	5980	5980	0
20	20241211	192300	346390640	5980	5980	5980	5980	0
21	20241211	192200	346390640	5980	5980	5980	5980	0
22	20241211	192100	346390640	5980	5980	5980	5980	0
23	20241211	192000	346390640	5980	5980	5980	5980	0
24	20241211	191900	346390640	5980	5980	5980	5980	0
25	20241211	191800	346390640	5980	5980	5980	5980	0
26	20241211	191700	346390640	5980	5980	5980	5980	0
27	20241211	191600	346390640	5980	5980	5980	5980	0
28	20241211	191500	346390640	5980	5980	5980	5980	0
29	20241211	191400	346390640	5980	5980	5980	5980	0
30	20241211	191300	346390640	5980	5980	5980	5980	0
31	20241211	191200	346390640	5980	5980	5980	5980	0
32	20241211	191100	346390640	5980	5980	5980	5980	1715
33	20241211	191000	346390640	5980	5980	5980	5980	0
34	20241211	190900	346390640	5980	5980	5980	5980	0
35	20241211	190800	346390640	5980	5980	5980	5980	0
36	20241211	190700	346390640	5980	5980	5980	5980	0
37	20241211	190600	346390640	5980	5980	5980	5980	0
38	20241211	190500	346390640	5980	5980	5980	5980	0
39	20241211	190400	346390640	5980	5980	5980	5980	0
40	20241211	190300	346390640	5980	5980	5980	5980	0
41	20241211	190200	346390640	5980	5980	5980	5980	0
42	20241211	190100	346390640	5980	5980	5980	5980	0
43	20241211	190000	346390640	5980	5980	5980	5980	0
44	20241211	185900	346390640	5980	5980	5980	5980	0
45	20241211	185800	346390640	5980	5980	5980	5980	0
46	20241211	185700	346390640	5980	5980	5980	5980	0
47	20241211	185600	346390640	5980	5980	5980	5980	0
48	20241211	185500	346390640	5980	5980	5980	5980	0
49	20241211	185400	346390640	5980	5980	5980	5980	0
50	20241211	185300	346390640	5980	5980	5980	5980	0
51	20241211	185200	346390640	5980	5980	5980	5980	0
52	20241211	185100	346390640	5980	5980	5980	5980	0
53	20241211	185000	346390640	5980	5980	5980	5980	0
54	20241211	184900	346390640	5980	5980	5980	5980	0
55	20241211	184800	346390640	5980	5980	5980	5980	0
56	20241211	184700	346390640	5980	5980	5980	5980	0
57	20241211	184600	346390640	5980	5980	5980	5980	0
58	20241211	184500	346390640	5980	5980	5980	5980	0
59	20241211	184400	346390640	5980	5980	5980	5980	0
60	20241211	184300	346390640	5980	5980	5980	5980	0
61	20241211	184200	346390640	5980	5980	5980	5980	0
62	20241211	184100	346390640	5980	5980	5980	5980	1715
63	20241211	184000	346390640	5980	5980	5980	5980	0
64	20241211	183900	346390640	5980	5980	5980	5980	0
65	20241211	183800	346390640	5980	5980	5980	5980	0
66	20241211	183700	346390640	5980	5980	5980	5980	0
67	20241211	183600	346390640	5980	5980	5980	5980	0
68	20241211	183500	346390640	5980	5980	5980	5980	0
69	20241211	183400	346390640	5980	5980	5980	5980	0
70	20241211	183300	346390640	5980	5980	5980	5980	0
71	20241211	183200	346390640	5980	5980	5980	5980	0
72	20241211	183100	346390640	5980	5980	5980	5980	0
73	20241211	183000	346390640	5980	5980	5980	5980	0
74	20241211	182900	346390640	5980	5980	5980	5980	0
75	20241211	182800	346390640	5980	5980	5980	5980	0
76	20241211	182700	346390640	5980	5980	5980	5980	0
77	20241211	182600	346390640	5980	5980	5980	5980	0
78	20241211	182500	346390640	5980	5980	5980	5980	0
79	20241211	182400	346390640	5980	5980	5980	5980	0
80	20241211	182300	346390640	5980	5980	5980	5980	0
81	20241211	182200	346390640	5980	5980	5980	5980	0
82	20241211	182100	346390640	5980	5980	5980	5980	0
83	20241211	182000	346390640	5980	5980	5980	5980	0
84	20241211	181900	346390640	5980	5980	5980	5980	0
85	20241211	181800	346390640	5980	5980	5980	5980	0
86	20241211	181700	346390640	5980	5980	5980	5980	0
87	20241211	181600	346390640	5980	5980	5980	5980	0
88	20241211	181500	346390640	5980	5980	5980	5980	0
89	20241211	181400	346390640	5980	5980	5980	5980	0
90	20241211	181300	346390640	5980	5980	5980	5980	0
91	20241211	181200	346390640	5980	5980	5980	5980	0
92	20241211	181100	346390640	5980	5980	5980	5980	1715
93	20241211	181000	346390640	5980	5980	5980	5980	0
94	20241211	180900	346390640	5980	5980	5980	5980	0
95	20241211	180800	346390640	5980	5980	5980	5980	0
96	20241211	180700	346390640	5980	5980	5980	5980	0
97	20241211	180600	346390640	5980	5980	5980	5980	0
98	20241211	180500	346390640	5980	5980	5980	5980	0
99	20241211	180400	346390640	5980	5980	5980	5980	0
100	20241211	180300	346390640	5980	5980	5980	5980	0
101	20241211	180200	346390640	5980	5980	5980	5980	0
102	20241211	180100	346390640	5980	5980	5980	5980	0
103	20241211	180000	346390640	5980	5980	5980	5980	0
104	20241211	175900	346390640	5980	5980	5980	5980	0
105	20241211	175800	346390640	5980	5980	5980	5980	0
106	20241211	175700	346390640	5980	5980	5980	5980	0
107	20241211	175600	346390640	5980	5980	5980	5980	0
108	20241211	175500	346390640	5980	5980	5980	5980	0
109	20241211	175400	346390640	5980	5980	5980	5980	0
110	20241211	175300	346390640	5980	5980	5980	5980	0
111	20241211	175200	346390640	5980	5980	5980	5980	0
112	20241211	175100	346390640	5980	5980	5980	5980	0
113	20241211	175000	346390640	5980	5980	5980	5980	0
114	20241211	174900	346390640	5980	5980	5980	5980	0
115	20241211	174800	346390640	5980	5980	5980	5980	0
116	20241211	174700	346390640	5980	5980	5980	5980	0
117	20241211	174600	346390640	5980	5980	5980	5980	0
118	20241211	174500	346390640	5980	5980	5980	5980	0
119	20241211	174400	346390640	5980	5980	5980	5980	0
120	20241211	174300	346390640	5980	5980	5980	5980	0
121	20241211	174200	346390640	5980	5980	5980	5980	0
122	20241211	174100	346390640	5980	5980	5980	5980	1715
123	20241211	174000	346390640	5980	5980	5980	5980	0
124	20241211	173900	346390640	5980	5980	5980	5980	0
125	20241211	173800	346390640	5980	5980	5980	5980	0
126	20241211	173700	346390640	5980	5980	5980	5980	0
127	20241211	173600	346390640	5980	5980	5980	5980	0
128	20241211	173500	346390640	5980	5980	5980	5980	0
129	20241211	173400	346390640	5980	5980	5980	5980	0
130	20241211	173300	346390640	5980	5980	5980	5980	0
131	20241211	173200	346390640	5980	5980	5980	5980	0
132	20241211	173100	346390640	5980	5980	5980	5980	0
133	20241211	173000	346390640	5980	5980	5980	5980	0
134	20241211	172900	346390640	5980	5980	5980	5980	0
135	20241211	172800	346390640	5980	5980	5980	5980	0
136	20241211	172700	346390640	5980	5980	5980	5980	0
137	20241211	172600	346390640	5980	5980	5980	5980	0
138	20241211	172500	346390640	5980	5980	5980	5980	0
139	20241211	172400	346390640	5980	5980	5980	5980	0
140	20241211	172300	346390640	5980	5980	5980	5980	0
141	20241211	172200	346390640	5980	5980	5980	5980	0
142	20241211	172100	346390640	5980	5980	5980	5980	0
143	20241211	172000	346390640	5980	5980	5980	5980	0
144	20241211	171900	346390640	5980	5980	5980	5980	0
145	20241211	171800	346390640	5980	5980	5980	5980	0
146	20241211	171700	346390640	5980	5980	5980	5980	0
147	20241211	171600	346390640	5980	5980	5980	5980	0
148	20241211	171500	346390640	5980	5980	5980	5980	0
149	20241211	171400	346390640	5980	5980	5980	5980	0
150	20241211	171300	346390640	5980	5980	5980	5980	0
151	20241211	171200	346390640	5980	5980	5980	5980	0
152	20241211	171100	346390640	5980	5980	5980	5980	1715
153	20241211	171000	346390640	5980	5980	5980	5980	0
154	20241211	170900	346390640	5980	5980	5980	5980	0
155	20241211	170800	346390640	5980	5980	5980	5980	0
156	20241211	170700	346390640	5980	5980	5980	5980	0
157	20241211	170600	346390640	5980	5980	5980	5980	0
158	20241211	170500	346390640	5980	5980	5980	5980	0
159	20241211	170400	346390640	5980	5980	5980	5980	0
160	20241211	170300	346390640	5980	5980	5980	5980	0
161	20241211	170200	346390640	5980	5980	5980	5980	0
162	20241211	170100	346390640	5980	5980	5980	5980	0
163	20241211	170000	346390640	5980	5980	5980	5980	0
164	20241211	165900	346390640	5980	5980	5980	5980	0
165	20241211	165800	346390640	5980	5980	5980	5980	0
166	20241211	165700	346390640	5980	5980	5980	5980	0
167	20241211	165600	346390640	5980	5980	5980	5980	0
168	20241211	165500	346390640	5980	5980	5980	5980	0
169	20241211	165400	346390640	5980	5980	5980	5980	0
170	20241211	165300	346390640	5980	5980	5980	5980	0
171	20241211	165200	346390640	5980	5980	5980	5980	0
172	20241211	165100	346390640	5980	5980	5980	5980	0
173	20241211	165000	346390640	5980	5980	5980	5980	0
174	20241211	164900	346390640	5980	5980	5980	5980	0
175	20241211	164800	346390640	5980	5980	5980	5980	0
176	20241211	164700	346390640	5980	5980	5980	5980	0
177	20241211	164600	346390640	5980	5980	5980	5980	0
178	20241211	164500	346390640	5980	5980	5980	5980	0
179	20241211	164400	346390640	5980	5980	5980	5980	0
180	20241211	164300	346390640	5980	5980	5980	5980	0
181	20241211	164200	346390640	5980	5980	5980	5980	0
182	20241211	164100	346390640	5980	5980	5980	5980	1715
183	20241211	164000	346390640	5980	5980	5980	5980	0
184	20241211	163900	346390640	5980	5980	5980	5980	0
185	20241211	163800	346390640	5980	5980	5980	5980	0
186	20241211	163700	346390640	5980	5980	5980	5980	0
187	20241211	163600	346390640	5980	5980	5980	5980	0
188	20241211	163500	346390640	5980	5980	5980	5980	0
189	20241211	163400	346390640	5980	5980	5980	5980	0
190	20241211	163300	346390640	5980	5980	5980	5980	0
191	20241211	163200	346390640	5980	5980	5980	5980	0
192	20241211	163100	346390640	5980	5980	5980	5980	0
193	20241211	163000	346390640	5980	5980	5980	5980	0
194	20241211	162900	346390640	5980	5980	5980	5980	0
195	20241211	162800	346390640	5980	5980	5980	5980	0
196	20241211	162700	346390640	5980	5980	5980	5980	0
197	20241211	162600	346390640	5980	5980	5980	5980	0
198	20241211	162500	346390640	5980	5980	5980	5980	0
199	20241211	162400	346390640	5980	5980	5980	5980	0
200	20241211	162300	346390640	5980	5980	5980	5980	0
201	20241211	162200	346390640	5980	5980	5980	5980	0
202	20241211	162100	346390640	5980	5980	5980	5980	0
203	20241211	162000	346390640	5980	5980	5980	5980	0
204	20241211	161900	346390640	5980	5980	5980	5980	0
205	20241211	161800	346390640	5980	5980	5980	5980	0
206	20241211	161700	346390640	5980	5980	5980	5980	0
207	20241211	161600	346390640	5980	5980	5980	5980	0
208	20241211	161500	346390640	5980	5980	5980	5980	0
209	20241211	161400	346390640	5980	5980	5980	5980	0
210	20241211	161300	346390640	5980	5980	5980	5980	0
211	20241211	161200	346390640	5980	5980	5980	5980	0
212	20241211	161100	346390640	5980	5980	5980	5980	1715
213	20241211	161000	346390640	5980	5980	5980	5980	0
214	20241211	160900	346390640	5980	5980	5980	5980	0
215	20241211	160800	346390640	5980	5980	5980	5980	0
216	20241211	160700	346390640	5980	5980	5980	5980	0
217	20241211	160600	346390640	5980	5980	5980	5980	0
218	20241211	160500	346390640	5980	5980	5980	5980	0
219	20241211	160400	346390640	5980	5980	5980	5980	0
220	20241211	160300	346390640	5980	5980	5980	5980	0
221	20241211	160200	346390640	5980	5980	5980	5980	0
222	20241211	160100	346390640	5980	5980	5980	5980	0
223	20241211	160000	346390640	5980	5980	5980	5980	0
224	20241211	155900	346390640	5980	5980	5980	5980	0
225	20241211	155800	346390640	5980	5980	5980	5980	0
226	20241211	155700	346390640	5980	5980	5980	5980	0
227	20241211	155600	346390640	5980	5980	5980	5980	0
228	20241211	155500	346390640	5980	5980	5980	5980	0
229	20241211	155400	346390640	5980	5980	5980	5980	0
230	20241211	155300	346390640	5980	5980	5980	5980	0
231	20241211	155200	346390640	5980	5980	5980	5980	0
232	20241211	155100	346390640	5980	5980	5980	5980	0
233	20241211	155000	346390640	5980	5980	5980	5980	0
234	20241211	154900	346390640	5980	5980	5980	5980	0
235	20241211	154800	346390640	5980	5980	5980	5980	0
236	20241211	154700	346390640	5980	5980	5980	5980	0
237	20241211	154600	346390640	5980	5980	5980	5980	0
238	20241211	154500	346390640	5980	5980	5980	5980	0
239	20241211	154400	346390640	5980	5980	5980	5980	0
240	20241211	154300	346390640	5980	5980	5980	5980	0
241	20241211	154200	346390640	5980	5980	5980	5980	0
242	20241211	154100	346390640	5980	5980	5980	5980	1715
243	20241211	154000	346390640	5980	5980	5980	5980	0
244	20241211	153900	346390640	5980	5980	5980	5980	0
245	20241211	153800	346390640	5980	5980	5980	5980	0
246	20241211	153700	346390640	5980	5980	5980	5980	0
247	20241211	153600	346390640	5980	5980	5980	5980	0
248	20241211	153500	346390640	5980	5980	5980	5980	0
249	20241211	153400	346390640	5980	5980	5980	5980	0
250	20241211	153300	346390640	5980	5980	5980	5980	0
251	20241211	153200	346390640	5980	5980	5980	5980	0
252	20241211	153100	346390640	5980	5980	5980	5980	0
253	20241211	153000	346390640	5980	5980	5980	5980	1715
254	20241211	152900	336134940	5970	5970	5970	5970	0
255	20241211	152800	336134940	5970	5970	5970	5970	0
256	20241211	152700	336134940	5970	5970	5970	5970	0
257	20241211	152600	336134940	5970	5970	5970	5970	0
258	20241211	152500	336134940	5970	5970	5970	5970	0
259	20241211	152400	336134940	5970	5970	5970	5970	0
260	20241211	152300	336134940	5970	5970	5970	5970	0
261	20241211	152200	336134940	5970	5970	5970	5970	0
262	20241211	152100	336134940	5970	5970	5970	5970	0
263	20241211	152000	336134940	5970	5970	5970	5970	0
264	20241211	151900	336134940	5970	5980	5980	5880	745
265	20241211	151800	331710420	5980	5980	5980	5940	122
266	20241211	151700	330980980	5980	5980	5980	5980	102
267	20241211	151600	330371020	5970	5980	5980	5970	204
268	20241211	151500	329152110	5980	5980	5980	5980	168
269	20241211	151400	328147470	5970	5970	5970	5970	137
270	20241211	151300	327329580	5970	5970	5970	5970	165
271	20241211	151200	326344530	5970	5940	5970	5940	292
272	20241211	151100	324610020	5970	5930	5970	5920	1869
273	20241211	151000	313497090	5940	5940	5940	5940	2
274	20241211	150900	313485210	5930	5940	5940	5930	937
275	20241211	150800	307927630	5940	5940	5940	5940	36
276	20241211	150700	307713790	5900	5930	5930	5900	100
277	20241211	150600	307121990	5930	5930	5930	5930	26
278	20241211	150500	306967810	5930	5930	5930	5930	2
279	20241211	150400	306955950	5930	5930	5930	5930	2
280	20241211	150300	306944090	5930	5900	5930	5900	675
281	20241211	150200	302961560	5940	5940	5940	5940	0
282	20241211	150100	302961560	5940	5940	5940	5940	0
283	20241211	150000	302961560	5940	5940	5940	5940	0
284	20241211	145900	302961560	5940	5940	5940	5940	0
285	20241211	145800	302961560	5940	5940	5940	5940	0
286	20241211	145700	302961560	5940	5940	5940	5940	0
287	20241211	145600	302961560	5940	5940	5940	5940	100
288	20241211	145500	302367560	5940	5940	5940	5940	0
289	20241211	145400	302367560	5940	5930	5940	5930	40
290	20241211	145300	302130350	5930	5930	5930	5930	0
291	20241211	145200	302130350	5930	5930	5930	5930	1
292	20241211	145100	302124420	5940	5940	5940	5940	0
293	20241211	145000	302124420	5940	5940	5940	5940	0
294	20241211	144900	302124420	5940	5900	5940	5900	1500
295	20241211	144800	293274340	5940	5940	5940	5940	0
296	20241211	144700	293274340	5940	5940	5940	5940	72
297	20241211	144600	292846660	5930	5930	5930	5930	0
298	20241211	144500	292846660	5930	5930	5930	5930	255
299	20241211	144400	291334510	5930	5930	5930	5930	0
300	20241211	144300	291334510	5930	5930	5930	5930	0
301	20241211	144200	291334510	5930	5930	5930	5930	166
302	20241211	144100	290350130	5930	5930	5930	5930	1
303	20241211	144000	290344200	5930	5930	5930	5930	0
304	20241211	143900	290344200	5930	5930	5930	5930	0
305	20241211	143800	290344200	5930	5930	5930	5930	1
306	20241211	143700	290338270	5920	5920	5920	5920	1000
307	20241211	143600	284418270	5930	5930	5930	5930	54
308	20241211	143500	284098050	5930	5930	5930	5930	19
309	20241211	143400	283985380	5930	5930	5930	5930	0
310	20241211	143300	283985380	5930	5930	5930	5930	0
311	20241211	143200	283985380	5930	5930	5930	5930	0
312	20241211	143100	283985380	5930	5920	5930	5920	1499
313	20241211	143000	275111290	5920	5920	5920	5920	0
314	20241211	142900	275111290	5920	5920	5920	5920	110
315	20241211	142800	274460090	5920	5920	5920	5920	0
316	20241211	142700	274460090	5920	5880	5920	5880	4
317	20241211	142600	274436490	5920	5880	5920	5880	238
318	20241211	142500	273036850	5920	5920	5920	5920	0
319	20241211	142400	273036850	5920	5920	5920	5920	0
320	20241211	142300	273036850	5920	5910	5920	5910	101
321	20241211	142200	272439930	5920	5920	5920	5920	17
322	20241211	142100	272339290	5920	5920	5920	5920	98
323	20241211	142000	271759130	5920	5920	5920	5920	0
324	20241211	141900	271759130	5920	5930	5930	5920	60
325	20241211	141800	271403340	5930	5900	5930	5890	317
326	20241211	141700	269533170	5930	5930	5930	5930	2
327	20241211	141600	269521310	5930	5930	5930	5930	0
328	20241211	141500	269521310	5930	5930	5930	5930	0
329	20241211	141400	269521310	5930	5930	5930	5930	0
330	20241211	141300	269521310	5930	5930	5930	5930	0
331	20241211	141200	269521310	5930	5930	5930	5930	158
332	20241211	141100	268584370	5930	5930	5930	5930	1
333	20241211	141000	268578440	5940	5940	5940	5940	0
334	20241211	140900	268578440	5940	5940	5940	5940	0
335	20241211	140800	268578440	5940	5940	5940	5940	0
336	20241211	140700	268578440	5940	5940	5940	5940	0
337	20241211	140600	268578440	5940	5940	5940	5940	141
338	20241211	140500	267740900	5940	5940	5940	5940	0
339	20241211	140400	267740900	5940	5940	5940	5940	0
340	20241211	140300	267740900	5940	5940	5940	5940	5
341	20241211	140200	267711200	5940	5940	5940	5940	0
342	20241211	140100	267711200	5940	5940	5940	5940	138
343	20241211	140000	266891480	5930	5930	5930	5920	15
344	20241211	135900	266802540	5940	5930	5940	5930	2
345	20241211	135800	266790670	5940	5940	5940	5940	0
346	20241211	135700	266790670	5940	5940	5940	5940	0
347	20241211	135600	266790670	5940	5940	5940	5940	0
348	20241211	135500	266790670	5940	5930	5940	5930	301
349	20241211	135400	265005520	5930	5930	5930	5930	0
350	20241211	135300	265005520	5930	5930	5930	5930	1
351	20241211	135200	264999590	5930	5930	5930	5930	92
352	20241211	135100	264454030	5930	5930	5930	5930	20
353	20241211	135000	264335430	5930	5930	5930	5930	0
354	20241211	134900	264335430	5930	5930	5930	5930	0
355	20241211	134800	264335430	5930	5930	5930	5930	23
356	20241211	134700	264199040	5930	5930	5930	5930	0
357	20241211	134600	264199040	5930	5930	5930	5930	0
358	20241211	134500	264199040	5930	5930	5930	5930	90
359	20241211	134400	263665340	5940	5940	5940	5940	111
360	20241211	134300	263006000	5940	5940	5940	5940	1
361	20241211	134200	263000060	5940	5940	5940	5940	0
362	20241211	134100	263000060	5940	5940	5940	5940	0
363	20241211	134000	263000060	5940	5940	5940	5940	0
364	20241211	133900	263000060	5940	5940	5940	5940	66
365	20241211	133800	262608020	5940	5930	5940	5930	207
366	20241211	133700	261380500	5930	5930	5930	5930	300
367	20241211	133600	259601500	5940	5900	5940	5890	44
368	20241211	133500	259341140	5930	5900	5930	5890	322
369	20241211	133400	257441570	5940	5940	5940	5940	1
370	20241211	133300	257435630	5940	5940	5940	5940	50
371	20241211	133200	257138630	5930	5930	5930	5930	0
372	20241211	133100	257138630	5930	5930	5930	5930	70
373	20241211	133000	256723530	5930	5930	5930	5930	0
374	20241211	132900	256723530	5930	5930	5930	5930	0
375	20241211	132800	256723530	5930	5930	5930	5930	0
376	20241211	132700	256723530	5930	5930	5930	5930	0
377	20241211	132600	256723530	5930	5890	5930	5880	217
378	20241211	132500	255442120	5940	5940	5940	5940	0
379	20241211	132400	255442120	5940	5930	5940	5930	199
380	20241211	132300	254260140	5930	5930	5930	5930	0
381	20241211	132200	254260140	5930	5930	5930	5930	0
382	20241211	132100	254260140	5930	5930	5930	5930	0
383	20241211	132000	254260140	5930	5930	5930	5930	148
384	20241211	131900	253382500	5930	5930	5930	5930	0
385	20241211	131800	253382500	5930	5930	5930	5930	103
386	20241211	131700	252771710	5930	5930	5930	5930	1
387	20241211	131600	252765780	5920	5890	5920	5890	76
388	20241211	131500	252315950	5920	5920	5920	5920	0
389	20241211	131400	252315950	5920	5920	5920	5920	0
390	20241211	131300	252315950	5920	5920	5920	5920	0
391	20241211	131200	252315950	5920	5890	5920	5890	176
392	20241211	131100	251277030	5920	5920	5920	5920	0
393	20241211	131000	251277030	5920	5920	5920	5920	46
394	20241211	130900	251004710	5920	5920	5920	5920	0
395	20241211	130800	251004710	5920	5920	5920	5920	104
396	20241211	130700	250389030	5920	5920	5920	5920	0
397	20241211	130600	250389030	5920	5920	5920	5920	136
398	20241211	130500	249583910	5920	5920	5920	5920	0
399	20241211	130400	249583910	5920	5920	5920	5920	115
400	20241211	130300	248903110	5910	5910	5910	5910	49
401	20241211	130200	248613520	5910	5910	5910	5910	5
402	20241211	130100	248583970	5910	5910	5910	5910	54
403	20241211	130000	248264830	5900	5900	5900	5900	0
404	20241211	125900	248264830	5900	5900	5900	5900	10
405	20241211	125800	248205830	5900	5900	5900	5900	0
406	20241211	125700	248205830	5900	5900	5900	5900	0
407	20241211	125600	248205830	5900	5900	5900	5900	169
408	20241211	125500	247208730	5900	5900	5900	5900	0
409	20241211	125400	247208730	5900	5900	5900	5900	0
410	20241211	125300	247208730	5900	5900	5900	5900	6
411	20241211	125200	247173330	5910	5910	5910	5910	0
412	20241211	125100	247173330	5910	5910	5910	5910	0
413	20241211	125000	247173330	5910	5910	5910	5910	10
414	20241211	124900	247114230	5910	5910	5910	5910	1
415	20241211	124800	247108320	5860	5930	5930	5860	1218
416	20241211	124700	239952180	5930	5930	5930	5930	15
417	20241211	124600	239863230	5930	5930	5930	5930	117
418	20241211	124500	239169420	5930	5870	5930	5870	3
419	20241211	124400	239151700	5930	5930	5930	5930	118
420	20241211	124300	238451960	5930	5930	5930	5930	22
421	20241211	124200	238321500	5930	5930	5930	5930	124
422	20241211	124100	237586180	5930	5930	5930	5930	0
423	20241211	124000	237586180	5930	5930	5930	5930	5
424	20241211	123900	237556530	5930	5930	5930	5930	124
425	20241211	123800	236821210	5930	5930	5930	5930	0
426	20241211	123700	236821210	5930	5930	5930	5930	108
427	20241211	123600	236180770	5930	5930	5930	5930	0
428	20241211	123500	236180770	5930	5930	5930	5930	0
429	20241211	123400	236180770	5930	5930	5930	5930	0
430	20241211	123300	236180770	5930	5930	5930	5930	0
431	20241211	123200	236180770	5930	5930	5930	5930	1
432	20241211	123100	236174840	5930	5930	5930	5930	23
433	20241211	123000	236038450	5930	5890	5930	5890	578
434	20241211	122900	232630790	5930	5930	5930	5930	0
435	20241211	122800	232630790	5930	5930	5930	5930	115
436	20241211	122700	231948840	5930	5930	5930	5930	10
437	20241211	122600	231889540	5930	5930	5930	5930	0
438	20241211	122500	231889540	5930	5930	5930	5930	92
439	20241211	122400	231343980	5920	5920	5920	5920	0
440	20241211	122300	231343980	5920	5920	5920	5920	15
441	20241211	122200	231255180	5880	5880	5880	5880	5
442	20241211	122100	231225780	5920	5920	5920	5920	93
443	20241211	122000	230675220	5930	5930	5930	5930	0
444	20241211	121900	230675220	5930	5930	5930	5930	0
445	20241211	121800	230675220	5930	5930	5930	5930	0
446	20241211	121700	230675220	5930	5930	5930	5930	157
447	20241211	121600	229744210	5930	5930	5930	5930	0
448	20241211	121500	229744210	5930	5930	5930	5930	0
449	20241211	121400	229744210	5930	5920	5930	5920	109
450	20241211	121300	229098020	5930	5930	5930	5930	0
451	20241211	121200	229098020	5930	5930	5930	5930	0
452	20241211	121100	229098020	5930	5930	5930	5930	0
453	20241211	121000	229098020	5930	5930	5930	5930	74
454	20241211	120900	228659200	5930	5930	5930	5930	0
455	20241211	120800	228659200	5930	5930	5930	5930	0
456	20241211	120700	228659200	5930	5930	5930	5930	1
457	20241211	120600	228653270	5890	5890	5890	5890	0
458	20241211	120500	228653270	5890	5890	5890	5890	172
459	20241211	120400	227640190	5870	5870	5870	5870	1
460	20241211	120300	227634320	5870	5870	5870	5870	0
461	20241211	120200	227634320	5870	5890	5890	5870	139
462	20241211	120100	226815830	5920	5920	5920	5920	124
463	20241211	120000	226081750	5930	5930	5930	5930	0
464	20241211	115900	226081750	5930	5930	5930	5930	0
465	20241211	115800	226081750	5930	5930	5930	5930	0
466	20241211	115700	226081750	5930	5930	5930	5930	0
467	20241211	115600	226081750	5930	5930	5930	5930	0
468	20241211	115500	226081750	5930	5900	5930	5900	666
469	20241211	115400	222149200	5940	5940	5940	5940	2
470	20241211	115300	222137320	5940	5940	5940	5940	1
471	20241211	115200	222131380	5940	5940	5940	5940	59
472	20241211	115100	221780920	5940	5930	5940	5930	50
473	20241211	115000	221484410	5930	5930	5930	5930	1
474	20241211	114900	221478480	5890	5890	5890	5890	22
475	20241211	114800	221348900	5930	5930	5930	5930	0
476	20241211	114700	221348900	5930	5930	5930	5930	0
477	20241211	114600	221348900	5930	5930	5930	5930	10
478	20241211	114500	221289600	5930	5930	5930	5930	93
479	20241211	114400	220738110	5930	5930	5930	5930	0
480	20241211	114300	220738110	5930	5930	5930	5930	0
481	20241211	114200	220738110	5930	5930	5930	5930	93
482	20241211	114100	220186620	5930	5920	5930	5920	70
483	20241211	114000	219772020	5930	5930	5930	5930	0
484	20241211	113900	219772020	5930	5930	5930	5930	185
485	20241211	113800	218674970	5930	5930	5930	5930	59
486	20241211	113700	218325100	5940	5940	5940	5940	0
487	20241211	113600	218325100	5940	5940	5940	5940	25
488	20241211	113500	218176600	5930	5930	5930	5930	24
489	20241211	113400	218034280	5930	5930	5930	5930	0
490	20241211	113300	218034280	5930	5930	5930	5930	0
491	20241211	113200	218034280	5930	5930	5930	5930	4
492	20241211	113100	218010560	5930	5920	5930	5920	152
493	20241211	113000	217109310	5910	5910	5910	5910	0
494	20241211	112900	217109310	5910	5910	5910	5910	80
495	20241211	112800	216636510	5910	5910	5910	5910	1
496	20241211	112700	216630600	5900	5900	5900	5900	67
497	20241211	112600	216235300	5890	5860	5890	5860	50
498	20241211	112500	215941100	5900	5900	5900	5900	0
499	20241211	112400	215941100	5900	5900	5900	5900	1
500	20241211	112300	215935200	5890	5890	5890	5890	22
501	20241211	112200	215805620	5910	5910	5910	5910	0
502	20241211	112100	215805620	5910	5910	5910	5910	0
503	20241211	112000	215805620	5910	5910	5910	5910	1
504	20241211	111900	215799710	5860	5860	5860	5860	0
505	20241211	111800	215799710	5860	5860	5860	5860	200
506	20241211	111700	214627710	5890	5890	5890	5890	0
507	20241211	111600	214627710	5890	5890	5890	5890	0
508	20241211	111500	214627710	5890	5890	5890	5890	1
509	20241211	111400	214621820	5860	5860	5860	5860	0
510	20241211	111300	214621820	5860	5860	5860	5860	30
511	20241211	111200	214446020	5860	5860	5860	5860	0
512	20241211	111100	214446020	5860	5860	5860	5860	100
513	20241211	111000	213860020	5870	5900	5900	5870	578
514	20241211	110900	210450510	5940	5940	5940	5940	146
515	20241211	110800	209583270	5940	5940	5940	5940	0
516	20241211	110700	209583270	5940	5940	5940	5940	0
517	20241211	110600	209583270	5940	5940	5940	5940	143
518	20241211	110500	208733850	5940	5940	5940	5940	0
519	20241211	110400	208733850	5940	5940	5940	5940	110
520	20241211	110300	208080450	5940	5940	5940	5940	0
521	20241211	110200	208080450	5940	5940	5940	5940	6
522	20241211	110100	208044810	5900	5940	5940	5900	132
523	20241211	110000	207260770	5940	5940	5940	5940	20
524	20241211	105900	207141970	5940	5940	5940	5940	6
525	20241211	105800	207106330	5940	5940	5940	5940	158
526	20241211	105700	206167810	5930	5930	5930	5930	0
527	20241211	105600	206167810	5930	5930	5930	5930	217
528	20241211	105500	204881000	5930	5930	5930	5930	0
529	20241211	105400	204881000	5930	5930	5930	5930	0
530	20241211	105300	204881000	5930	5930	5930	5930	20
531	20241211	105200	204762400	5930	5930	5930	5930	0
532	20241211	105100	204762400	5930	5930	5930	5930	1
533	20241211	105000	204756470	5900	5900	5900	5900	24
534	20241211	104900	204614870	5900	5900	5900	5900	11
535	20241211	104800	204549970	5900	5930	5930	5900	152
536	20241211	104700	203651610	5930	5900	5930	5900	26
537	20241211	104600	203498180	5930	5930	5930	5930	1
538	20241211	104500	203492250	5910	5910	5910	5910	1096
539	20241211	104400	197014890	5940	5940	5940	5940	160
540	20241211	104300	196064490	5940	5940	5940	5940	0
541	20241211	104200	196064490	5940	5940	5940	5940	106
542	20241211	104100	195434850	5940	5940	5940	5940	0
543	20241211	104000	195434850	5940	5910	5940	5910	468
544	20241211	103900	192665880	5940	5910	5940	5910	201
545	20241211	103800	191477940	5940	5940	5940	5940	0
546	20241211	103700	191477940	5940	5940	5940	5940	0
547	20241211	103600	191477940	5940	5930	5940	5930	242
548	20241211	103500	190041960	5930	5930	5930	5930	0
549	20241211	103400	190041960	5930	5930	5930	5930	114
550	20241211	103300	189365940	5930	5930	5930	5930	5
551	20241211	103200	189336290	5930	5930	5930	5930	0
552	20241211	103100	189336290	5930	5910	5930	5910	63
553	20241211	103000	188963940	5910	5910	5910	5910	0
554	20241211	102900	188963940	5910	5910	5910	5910	218
555	20241211	102800	187675560	5940	5940	5940	5940	0
556	20241211	102700	187675560	5940	5940	5940	5940	70
557	20241211	102600	187259760	5940	5940	5940	5940	74
558	20241211	102500	186820200	5950	5920	5950	5920	918
559	20241211	102400	181385610	5950	5940	5950	5940	101
560	20241211	102300	180784680	5950	5940	5950	5940	208
561	20241211	102200	179549110	5940	5940	5940	5930	125
562	20241211	102100	178806620	5940	5930	5940	5930	65
563	20241211	102000	178421020	5920	5920	5920	5920	96
564	20241211	101900	177852700	5930	5930	5930	5910	104
565	20241211	101800	177237130	5920	5910	5920	5910	430
566	20241211	101700	174691630	5900	5900	5900	5900	0
567	20241211	101600	174691630	5900	5900	5900	5900	159
568	20241211	101500	173753530	5890	5900	5900	5860	260
569	20241211	101400	172221330	5900	5900	5900	5900	0
570	20241211	101300	172221330	5900	5900	5900	5900	159
571	20241211	101200	171283230	5900	5900	5900	5900	0
572	20241211	101100	171283230	5900	5900	5900	5900	151
573	20241211	101000	170392330	5890	5890	5890	5890	38
574	20241211	100900	170168510	5900	5890	5900	5890	128
575	20241211	100800	169413410	5900	5890	5900	5890	30
576	20241211	100700	169236510	5900	5900	5900	5900	138
577	20241211	100600	168422310	5900	5900	5900	5900	102
578	20241211	100500	167820510	5890	5890	5890	5890	0
579	20241211	100400	167820510	5890	5890	5890	5890	198
580	20241211	100300	166654290	5890	5880	5890	5880	131
581	20241211	100200	165883000	5900	5900	5900	5900	0
582	20241211	100100	165883000	5900	5900	5900	5900	112
583	20241211	100000	165222200	5890	5900	5900	5890	13
584	20241211	095900	165145600	5900	5890	5900	5890	115
585	20241211	095800	164467400	5900	5900	5900	5900	0
586	20241211	095700	164467400	5900	5890	5900	5890	206
587	20241211	095600	163254040	5890	5860	5890	5860	12
588	20241211	095500	163183630	5890	5890	5890	5890	130
589	20241211	095400	162417930	5890	5890	5890	5890	99
590	20241211	095300	161834820	5890	5890	5890	5890	118
591	20241211	095200	161139800	5850	5850	5850	5850	27
592	20241211	095100	160981850	5890	5890	5890	5890	122
593	20241211	095000	160263270	5870	5890	5890	5870	225
594	20241211	094900	158939630	5890	5890	5890	5890	95
595	20241211	094800	158380080	5890	5870	5890	5870	334
596	20241211	094700	156414760	5870	5870	5870	5830	22
597	20241211	094600	156286420	5830	5870	5870	5830	152
598	20241211	094500	155394980	5870	5870	5870	5870	136
599	20241211	094400	154596660	5870	5860	5870	5860	166
600	20241211	094300	153623870	5860	5860	5860	5860	96
601	20241211	094200	153061310	5850	5850	5850	5850	108
602	20241211	094100	152429510	5850	5850	5850	5850	137
603	20241211	094000	151628060	5850	5850	5850	5850	95
604	20241211	093900	151072310	5850	5840	5860	5840	85
605	20241211	093800	150574620	5840	5850	5850	5840	75
606	20241211	093700	150135970	5840	5840	5840	5840	92
607	20241211	093600	149598690	5830	5830	5830	5830	176
608	20241211	093500	148572610	5830	5820	5830	5820	143
609	20241211	093400	147739110	5820	5820	5820	5820	673
610	20241211	093300	143822250	5820	5810	5820	5810	205
611	20241211	093200	142629350	5810	5810	5810	5810	196
612	20241211	093100	141490590	5810	5800	5810	5800	54
613	20241211	093000	141176900	5810	5810	5810	5800	12
614	20241211	092900	141107280	5810	5810	5810	5810	168
615	20241211	092800	140131200	5810	5810	5810	5810	150
616	20241211	092700	139259700	5810	5760	5810	5760	1424
617	20241211	092600	131056260	5740	5770	5770	5740	1545
618	20241211	092500	122158730	5820	5820	5820	5810	240
619	20241211	092400	120762130	5790	5820	5820	5790	62
620	20241211	092300	120402610	5800	5820	5820	5800	282
621	20241211	092200	118765010	5820	5810	5820	5800	213
622	20241211	092100	117526380	5800	5790	5800	5760	1847
623	20241211	092000	106820410	5790	5780	5790	5780	163
624	20241211	091900	105877170	5780	5780	5780	5780	50
625	20241211	091800	105588170	5790	5790	5790	5790	20
626	20241211	091700	105472370	5790	5780	5790	5780	43
627	20241211	091600	105223800	5780	5750	5780	5740	1433
628	20241211	091500	96975430	5720	5760	5760	5720	870
629	20241211	091400	91998630	5750	5730	5750	5730	414
630	20241211	091300	89619870	5740	5740	5740	5740	5
631	20241211	091200	89591170	5740	5720	5740	5720	1403
632	20241211	091100	81546930	5700	5730	5730	5700	571
633	20241211	091000	78281450	5730	5730	5730	5730	61
634	20241211	090900	77931920	5730	5680	5730	5680	1200
635	20241211	090800	71099370	5680	5650	5680	5650	250
636	20241211	090700	69683870	5670	5640	5670	5620	1978
637	20241211	090600	58539480	5640	5610	5640	5610	732
638	20241211	090500	54419100	5630	5630	5630	5630	0
639	20241211	090400	54419100	5630	5630	5630	5630	1
640	20241211	090300	54413470	5630	5630	5630	5630	1
641	20241211	090200	54407840	5620	5580	5620	5580	765
642	20241211	090100	50128660	5580	5580	5600	5580	3557
643	20241211	090000	30248920	5600	5480	5600	5480	5512