KissMeData/049520/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193200	318960080	5260	5260	5260	5260	4167
3	20241216	193100	318960080	5260	5260	5260	5260	0
4	20241216	193000	318960080	5260	5260	5260	5260	0
5	20241216	192900	318960080	5260	5260	5260	5260	0
6	20241216	192800	318960080	5260	5260	5260	5260	0
7	20241216	192700	318960080	5260	5260	5260	5260	0
8	20241216	192600	318960080	5260	5260	5260	5260	0
9	20241216	192500	318960080	5260	5260	5260	5260	0
10	20241216	192400	318960080	5260	5260	5260	5260	0
11	20241216	192300	318960080	5260	5260	5260	5260	0
12	20241216	192200	318960080	5260	5260	5260	5260	0
13	20241216	192100	318960080	5260	5260	5260	5260	0
14	20241216	192000	318960080	5260	5260	5260	5260	0
15	20241216	191900	318960080	5260	5260	5260	5260	0
16	20241216	191800	318960080	5260	5260	5260	5260	0
17	20241216	191700	318960080	5260	5260	5260	5260	0
18	20241216	191600	318960080	5260	5260	5260	5260	0
19	20241216	191500	318960080	5260	5260	5260	5260	0
20	20241216	191400	318960080	5260	5260	5260	5260	0
21	20241216	191300	318960080	5260	5260	5260	5260	0
22	20241216	191200	318960080	5260	5260	5260	5260	0
23	20241216	191100	318960080	5260	5260	5260	5260	0
24	20241216	191000	318960080	5260	5260	5260	5260	0
25	20241216	190900	318960080	5260	5260	5260	5260	0
26	20241216	190800	318960080	5260	5260	5260	5260	0
27	20241216	190700	318960080	5260	5260	5260	5260	0
28	20241216	190600	318960080	5260	5260	5260	5260	0
29	20241216	190500	318960080	5260	5260	5260	5260	0
30	20241216	190400	318960080	5260	5260	5260	5260	0
31	20241216	190300	318960080	5260	5260	5260	5260	0
32	20241216	190200	318960080	5260	5260	5260	5260	4167
33	20241216	190100	318960080	5260	5260	5260	5260	0
34	20241216	190000	318960080	5260	5260	5260	5260	0
35	20241216	185900	318960080	5260	5260	5260	5260	0
36	20241216	185800	318960080	5260	5260	5260	5260	0
37	20241216	185700	318960080	5260	5260	5260	5260	0
38	20241216	185600	318960080	5260	5260	5260	5260	0
39	20241216	185500	318960080	5260	5260	5260	5260	0
40	20241216	185400	318960080	5260	5260	5260	5260	0
41	20241216	185300	318960080	5260	5260	5260	5260	0
42	20241216	185200	318960080	5260	5260	5260	5260	0
43	20241216	185100	318960080	5260	5260	5260	5260	0
44	20241216	185000	318960080	5260	5260	5260	5260	0
45	20241216	184900	318960080	5260	5260	5260	5260	0
46	20241216	184800	318960080	5260	5260	5260	5260	0
47	20241216	184700	318960080	5260	5260	5260	5260	0
48	20241216	184600	318960080	5260	5260	5260	5260	0
49	20241216	184500	318960080	5260	5260	5260	5260	0
50	20241216	184400	318960080	5260	5260	5260	5260	0
51	20241216	184300	318960080	5260	5260	5260	5260	0
52	20241216	184200	318960080	5260	5260	5260	5260	0
53	20241216	184100	318960080	5260	5260	5260	5260	0
54	20241216	184000	318960080	5260	5260	5260	5260	0
55	20241216	183900	318960080	5260	5260	5260	5260	0
56	20241216	183800	318960080	5260	5260	5260	5260	0
57	20241216	183700	318960080	5260	5260	5260	5260	0
58	20241216	183600	318960080	5260	5260	5260	5260	0
59	20241216	183500	318960080	5260	5260	5260	5260	0
60	20241216	183400	318960080	5260	5260	5260	5260	0
61	20241216	183300	318960080	5260	5260	5260	5260	0
62	20241216	183200	318960080	5260	5260	5260	5260	4167
63	20241216	183100	318960080	5260	5260	5260	5260	0
64	20241216	183000	318960080	5260	5260	5260	5260	0
65	20241216	182900	318960080	5260	5260	5260	5260	0
66	20241216	182800	318960080	5260	5260	5260	5260	0
67	20241216	182700	318960080	5260	5260	5260	5260	0
68	20241216	182600	318960080	5260	5260	5260	5260	0
69	20241216	182500	318960080	5260	5260	5260	5260	0
70	20241216	182400	318960080	5260	5260	5260	5260	0
71	20241216	182300	318960080	5260	5260	5260	5260	0
72	20241216	182200	318960080	5260	5260	5260	5260	0
73	20241216	182100	318960080	5260	5260	5260	5260	0
74	20241216	182000	318960080	5260	5260	5260	5260	0
75	20241216	181900	318960080	5260	5260	5260	5260	0
76	20241216	181800	318960080	5260	5260	5260	5260	0
77	20241216	181700	318960080	5260	5260	5260	5260	0
78	20241216	181600	318960080	5260	5260	5260	5260	0
79	20241216	181500	318960080	5260	5260	5260	5260	0
80	20241216	181400	318960080	5260	5260	5260	5260	0
81	20241216	181300	318960080	5260	5260	5260	5260	0
82	20241216	181200	318960080	5260	5260	5260	5260	0
83	20241216	181100	318960080	5260	5260	5260	5260	0
84	20241216	181000	318960080	5260	5260	5260	5260	0
85	20241216	180900	318960080	5260	5260	5260	5260	0
86	20241216	180800	318960080	5260	5260	5260	5260	0
87	20241216	180700	318960080	5260	5260	5260	5260	0
88	20241216	180600	318960080	5260	5260	5260	5260	0
89	20241216	180500	318960080	5260	5260	5260	5260	0
90	20241216	180400	318960080	5260	5260	5260	5260	0
91	20241216	180300	318960080	5260	5260	5260	5260	0
92	20241216	180200	318960080	5260	5260	5260	5260	4167
93	20241216	180100	318960080	5260	5260	5260	5260	0
94	20241216	180000	318960080	5260	5260	5260	5260	0
95	20241216	175900	318960080	5260	5260	5260	5260	0
96	20241216	175800	318960080	5260	5260	5260	5260	0
97	20241216	175700	318960080	5260	5260	5260	5260	0
98	20241216	175600	318960080	5260	5260	5260	5260	0
99	20241216	175500	318960080	5260	5260	5260	5260	0
100	20241216	175400	318960080	5260	5260	5260	5260	0
101	20241216	175300	318960080	5260	5260	5260	5260	0
102	20241216	175200	318960080	5260	5260	5260	5260	0
103	20241216	175100	318960080	5260	5260	5260	5260	0
104	20241216	175000	318960080	5260	5260	5260	5260	0
105	20241216	174900	318960080	5260	5260	5260	5260	0
106	20241216	174800	318960080	5260	5260	5260	5260	0
107	20241216	174700	318960080	5260	5260	5260	5260	0
108	20241216	174600	318960080	5260	5260	5260	5260	0
109	20241216	174500	318960080	5260	5260	5260	5260	0
110	20241216	174400	318960080	5260	5260	5260	5260	0
111	20241216	174300	318960080	5260	5260	5260	5260	0
112	20241216	174200	318960080	5260	5260	5260	5260	0
113	20241216	174100	318960080	5260	5260	5260	5260	0
114	20241216	174000	318960080	5260	5260	5260	5260	0
115	20241216	173900	318960080	5260	5260	5260	5260	0
116	20241216	173800	318960080	5260	5260	5260	5260	0
117	20241216	173700	318960080	5260	5260	5260	5260	0
118	20241216	173600	318960080	5260	5260	5260	5260	0
119	20241216	173500	318960080	5260	5260	5260	5260	0
120	20241216	173400	318960080	5260	5260	5260	5260	0
121	20241216	173300	318960080	5260	5260	5260	5260	0
122	20241216	173200	318960080	5260	5260	5260	5260	4167
123	20241216	173100	318960080	5260	5260	5260	5260	0
124	20241216	173000	318960080	5260	5260	5260	5260	0
125	20241216	172900	318960080	5260	5260	5260	5260	0
126	20241216	172800	318960080	5260	5260	5260	5260	0
127	20241216	172700	318960080	5260	5260	5260	5260	0
128	20241216	172600	318960080	5260	5260	5260	5260	0
129	20241216	172500	318960080	5260	5260	5260	5260	0
130	20241216	172400	318960080	5260	5260	5260	5260	0
131	20241216	172300	318960080	5260	5260	5260	5260	0
132	20241216	172200	318960080	5260	5260	5260	5260	0
133	20241216	172100	318960080	5260	5260	5260	5260	0
134	20241216	172000	318960080	5260	5260	5260	5260	0
135	20241216	171900	318960080	5260	5260	5260	5260	0
136	20241216	171800	318960080	5260	5260	5260	5260	0
137	20241216	171700	318960080	5260	5260	5260	5260	0
138	20241216	171600	318960080	5260	5260	5260	5260	0
139	20241216	171500	318960080	5260	5260	5260	5260	0
140	20241216	171400	318960080	5260	5260	5260	5260	0
141	20241216	171300	318960080	5260	5260	5260	5260	0
142	20241216	171200	318960080	5260	5260	5260	5260	0
143	20241216	171100	318960080	5260	5260	5260	5260	0
144	20241216	171000	318960080	5260	5260	5260	5260	0
145	20241216	170900	318960080	5260	5260	5260	5260	0
146	20241216	170800	318960080	5260	5260	5260	5260	0
147	20241216	170700	318960080	5260	5260	5260	5260	0
148	20241216	170600	318960080	5260	5260	5260	5260	0
149	20241216	170500	318960080	5260	5260	5260	5260	0
150	20241216	170400	318960080	5260	5260	5260	5260	0
151	20241216	170300	318960080	5260	5260	5260	5260	0
152	20241216	170200	318960080	5260	5260	5260	5260	4167
153	20241216	170100	318960080	5260	5260	5260	5260	0
154	20241216	170000	318960080	5260	5260	5260	5260	0
155	20241216	165900	318960080	5260	5260	5260	5260	0
156	20241216	165800	318960080	5260	5260	5260	5260	0
157	20241216	165700	318960080	5260	5260	5260	5260	0
158	20241216	165600	318960080	5260	5260	5260	5260	0
159	20241216	165500	318960080	5260	5260	5260	5260	0
160	20241216	165400	318960080	5260	5260	5260	5260	0
161	20241216	165300	318960080	5260	5260	5260	5260	0
162	20241216	165200	318960080	5260	5260	5260	5260	0
163	20241216	165100	318960080	5260	5260	5260	5260	0
164	20241216	165000	318960080	5260	5260	5260	5260	0
165	20241216	164900	318960080	5260	5260	5260	5260	0
166	20241216	164800	318960080	5260	5260	5260	5260	0
167	20241216	164700	318960080	5260	5260	5260	5260	0
168	20241216	164600	318960080	5260	5260	5260	5260	0
169	20241216	164500	318960080	5260	5260	5260	5260	0
170	20241216	164400	318960080	5260	5260	5260	5260	0
171	20241216	164300	318960080	5260	5260	5260	5260	0
172	20241216	164200	318960080	5260	5260	5260	5260	0
173	20241216	164100	318960080	5260	5260	5260	5260	0
174	20241216	164000	318960080	5260	5260	5260	5260	0
175	20241216	163900	318960080	5260	5260	5260	5260	0
176	20241216	163800	318960080	5260	5260	5260	5260	0
177	20241216	163700	318960080	5260	5260	5260	5260	0
178	20241216	163600	318960080	5260	5260	5260	5260	0
179	20241216	163500	318960080	5260	5260	5260	5260	0
180	20241216	163400	318960080	5260	5260	5260	5260	0
181	20241216	163300	318960080	5260	5260	5260	5260	0
182	20241216	163200	318960080	5260	5260	5260	5260	4167
183	20241216	163100	318960080	5260	5260	5260	5260	0
184	20241216	163000	318960080	5260	5260	5260	5260	0
185	20241216	162900	318960080	5260	5260	5260	5260	0
186	20241216	162800	318960080	5260	5260	5260	5260	0
187	20241216	162700	318960080	5260	5260	5260	5260	0
188	20241216	162600	318960080	5260	5260	5260	5260	0
189	20241216	162500	318960080	5260	5260	5260	5260	0
190	20241216	162400	318960080	5260	5260	5260	5260	0
191	20241216	162300	318960080	5260	5260	5260	5260	0
192	20241216	162200	318960080	5260	5260	5260	5260	0
193	20241216	162100	318960080	5260	5260	5260	5260	0
194	20241216	162000	318960080	5260	5260	5260	5260	0
195	20241216	161900	318960080	5260	5260	5260	5260	0
196	20241216	161800	318960080	5260	5260	5260	5260	0
197	20241216	161700	318960080	5260	5260	5260	5260	0
198	20241216	161600	318960080	5260	5260	5260	5260	0
199	20241216	161500	318960080	5260	5260	5260	5260	0
200	20241216	161400	318960080	5260	5260	5260	5260	0
201	20241216	161300	318960080	5260	5260	5260	5260	0
202	20241216	161200	318960080	5260	5260	5260	5260	0
203	20241216	161100	318960080	5260	5260	5260	5260	0
204	20241216	161000	318960080	5260	5260	5260	5260	0
205	20241216	160900	318960080	5260	5260	5260	5260	0
206	20241216	160800	318960080	5260	5260	5260	5260	0
207	20241216	160700	318960080	5260	5260	5260	5260	0
208	20241216	160600	318960080	5260	5260	5260	5260	0
209	20241216	160500	318960080	5260	5260	5260	5260	0
210	20241216	160400	318960080	5260	5260	5260	5260	0
211	20241216	160300	318960080	5260	5260	5260	5260	0
212	20241216	160200	318960080	5260	5260	5260	5260	4167
213	20241216	160100	318960080	5260	5260	5260	5260	0
214	20241216	160000	318960080	5260	5260	5260	5260	0
215	20241216	155900	318960080	5260	5260	5260	5260	0
216	20241216	155800	318960080	5260	5260	5260	5260	0
217	20241216	155700	318960080	5260	5260	5260	5260	0
218	20241216	155600	318960080	5260	5260	5260	5260	0
219	20241216	155500	318960080	5260	5260	5260	5260	0
220	20241216	155400	318960080	5260	5260	5260	5260	0
221	20241216	155300	318960080	5260	5260	5260	5260	0
222	20241216	155200	318960080	5260	5260	5260	5260	0
223	20241216	155100	318960080	5260	5260	5260	5260	0
224	20241216	155000	318960080	5260	5260	5260	5260	0
225	20241216	154900	318960080	5260	5260	5260	5260	0
226	20241216	154800	318960080	5260	5260	5260	5260	0
227	20241216	154700	318960080	5260	5260	5260	5260	0
228	20241216	154600	318960080	5260	5260	5260	5260	0
229	20241216	154500	318960080	5260	5260	5260	5260	0
230	20241216	154400	318960080	5260	5260	5260	5260	0
231	20241216	154300	318960080	5260	5260	5260	5260	0
232	20241216	154200	318960080	5260	5260	5260	5260	0
233	20241216	154100	318960080	5260	5260	5260	5260	0
234	20241216	154000	318960080	5260	5260	5260	5260	0
235	20241216	153900	318960080	5260	5260	5260	5260	0
236	20241216	153800	318960080	5260	5260	5260	5260	0
237	20241216	153700	318960080	5260	5260	5260	5260	0
238	20241216	153600	318960080	5260	5260	5260	5260	0
239	20241216	153500	318960080	5260	5260	5260	5260	0
240	20241216	153400	318960080	5260	5260	5260	5260	0
241	20241216	153300	318960080	5260	5260	5260	5260	0
242	20241216	153200	318960080	5260	5260	5260	5260	4167
243	20241216	153100	318960080	5260	5260	5260	5260	0
244	20241216	153000	318960080	5260	5260	5260	5260	4167
245	20241216	152900	297041660	5260	5260	5260	5260	0
246	20241216	152800	297041660	5260	5260	5260	5260	0
247	20241216	152700	297041660	5260	5260	5260	5260	0
248	20241216	152600	297041660	5260	5260	5260	5260	0
249	20241216	152500	297041660	5260	5260	5260	5260	0
250	20241216	152400	297041660	5260	5260	5260	5260	0
251	20241216	152300	297041660	5260	5260	5260	5260	0
252	20241216	152200	297041660	5260	5260	5260	5260	0
253	20241216	152100	297041660	5260	5260	5260	5260	0
254	20241216	152000	297041660	5260	5260	5260	5260	0
255	20241216	151900	297041660	5260	5260	5260	5260	0
256	20241216	151800	297041660	5260	5260	5260	5260	10
257	20241216	151700	296989060	5270	5250	5270	5230	3501
258	20241216	151600	278649480	5270	5270	5270	5270	0
259	20241216	151500	278649480	5270	5260	5270	5250	1052
260	20241216	151400	273125180	5270	5270	5270	5270	0
261	20241216	151300	273125180	5270	5270	5270	5270	0
262	20241216	151200	273125180	5270	5270	5270	5270	0
263	20241216	151100	273125180	5270	5270	5270	5260	24
264	20241216	151000	272998840	5270	5270	5270	5270	0
265	20241216	150900	272998840	5270	5270	5270	5270	0
266	20241216	150800	272998840	5270	5260	5270	5260	69
267	20241216	150700	272635710	5270	5270	5270	5270	0
268	20241216	150600	272635710	5270	5270	5270	5270	0
269	20241216	150500	272635710	5270	5270	5270	5270	0
270	20241216	150400	272635710	5270	5260	5270	5260	36
271	20241216	150300	272446320	5270	5270	5270	5270	2
272	20241216	150200	272435780	5280	5280	5280	5280	0
273	20241216	150100	272435780	5280	5280	5280	5280	0
274	20241216	150000	272435780	5280	5280	5280	5280	0
275	20241216	145900	272435780	5280	5280	5280	5280	0
276	20241216	145800	272435780	5280	5280	5280	5280	0
277	20241216	145700	272435780	5280	5280	5280	5280	0
278	20241216	145600	272435780	5280	5280	5280	5280	0
279	20241216	145500	272435780	5280	5280	5280	5280	0
280	20241216	145400	272435780	5280	5280	5280	5280	0
281	20241216	145300	272435780	5280	5280	5280	5280	0
282	20241216	145200	272435780	5280	5280	5280	5280	0
283	20241216	145100	272435780	5280	5280	5280	5280	0
284	20241216	145000	272435780	5280	5280	5280	5280	0
285	20241216	144900	272435780	5280	5260	5280	5260	17
286	20241216	144800	272346340	5280	5280	5280	5280	0
287	20241216	144700	272346340	5280	5280	5280	5280	0
288	20241216	144600	272346340	5280	5280	5280	5280	1
289	20241216	144500	272341060	5260	5260	5260	5260	15
290	20241216	144400	272262160	5280	5280	5280	5280	0
291	20241216	144300	272262160	5280	5270	5280	5270	85
292	20241216	144200	271814110	5270	5270	5270	5270	73
293	20241216	144100	271429400	5270	5270	5270	5270	80
294	20241216	144000	271007800	5270	5270	5270	5270	0
295	20241216	143900	271007800	5270	5270	5270	5270	0
296	20241216	143800	271007800	5270	5270	5270	5270	0
297	20241216	143700	271007800	5270	5270	5270	5270	0
298	20241216	143600	271007800	5270	5270	5270	5270	0
299	20241216	143500	271007800	5270	5270	5270	5270	0
300	20241216	143400	271007800	5270	5270	5270	5270	0
301	20241216	143300	271007800	5270	5270	5270	5270	0
302	20241216	143200	271007800	5270	5270	5270	5270	4
303	20241216	143100	270986720	5270	5270	5270	5270	0
304	20241216	143000	270986720	5270	5270	5270	5270	0
305	20241216	142900	270986720	5270	5270	5270	5270	0
306	20241216	142800	270986720	5270	5270	5270	5270	0
307	20241216	142700	270986720	5270	5270	5270	5270	0
308	20241216	142600	270986720	5270	5270	5270	5270	0
309	20241216	142500	270986720	5270	5270	5270	5270	2
310	20241216	142400	270976180	5280	5280	5280	5280	0
311	20241216	142300	270976180	5280	5280	5280	5280	0
312	20241216	142200	270976180	5280	5270	5280	5270	3
313	20241216	142100	270960350	5280	5280	5280	5280	0
314	20241216	142000	270960350	5280	5280	5280	5280	3
315	20241216	141900	270944510	5260	5260	5260	5260	1
316	20241216	141800	270939250	5280	5280	5280	5280	4
317	20241216	141700	270918130	5280	5280	5280	5280	0
318	20241216	141600	270918130	5280	5280	5280	5280	0
319	20241216	141500	270918130	5280	5280	5280	5280	0
320	20241216	141400	270918130	5280	5280	5280	5280	1
321	20241216	141300	270912850	5270	5270	5270	5270	0
322	20241216	141200	270912850	5270	5270	5270	5270	3
323	20241216	141100	270897040	5280	5270	5280	5270	22
324	20241216	141000	270781090	5270	5270	5270	5260	80
325	20241216	140900	270359500	5270	5270	5270	5270	20
326	20241216	140800	270254100	5270	5270	5270	5270	0
327	20241216	140700	270254100	5270	5270	5270	5270	0
328	20241216	140600	270254100	5270	5270	5270	5270	0
329	20241216	140500	270254100	5270	5270	5270	5270	0
330	20241216	140400	270254100	5270	5270	5270	5270	0
331	20241216	140300	270254100	5270	5270	5270	5270	0
332	20241216	140200	270254100	5270	5270	5270	5270	3
333	20241216	140100	270238290	5280	5280	5280	5280	0
334	20241216	140000	270238290	5280	5240	5280	5240	13
335	20241216	135900	270170130	5280	5280	5280	5280	0
336	20241216	135800	270170130	5280	5250	5280	5240	19
337	20241216	135700	270070430	5250	5250	5250	5250	0
338	20241216	135600	270070430	5250	5250	5250	5250	11
339	20241216	135500	270012680	5260	5260	5260	5260	5
340	20241216	135400	269986380	5280	5280	5280	5270	7
341	20241216	135300	269949470	5250	5270	5270	5250	16
342	20241216	135200	269865370	5280	5240	5280	5240	12
343	20241216	135100	269802450	5280	5250	5280	5250	4
344	20241216	135000	269781420	5250	5260	5260	5250	12
345	20241216	134900	269718400	5260	5270	5270	5260	13
346	20241216	134800	269649970	5280	5280	5280	5280	1
347	20241216	134700	269644690	5230	5230	5230	5230	11
348	20241216	134600	269587160	5280	5230	5280	5230	12
349	20241216	134500	269524350	5280	5280	5280	5280	0
350	20241216	134400	269524350	5280	5280	5280	5240	13
351	20241216	134300	269456150	5240	5240	5240	5240	11
352	20241216	134200	269398510	5270	5270	5270	5270	2
353	20241216	134100	269387970	5280	5240	5280	5240	12
354	20241216	134000	269325050	5280	5240	5280	5240	13
355	20241216	133900	269256890	5280	5280	5280	5280	0
356	20241216	133800	269256890	5280	5240	5280	5240	12
357	20241216	133700	269193970	5280	5240	5280	5240	12
358	20241216	133600	269131050	5280	5280	5280	5280	1
359	20241216	133500	269125770	5240	5240	5240	5240	11
360	20241216	133400	269068130	5280	5240	5280	5240	12
361	20241216	133300	269005210	5280	5280	5280	5280	0
362	20241216	133200	269005210	5280	5270	5280	5240	16
363	20241216	133100	268921200	5280	5240	5280	5240	13
364	20241216	133000	268853040	5280	5280	5280	5280	0
365	20241216	132900	268853040	5280	5240	5280	5240	12
366	20241216	132800	268790120	5280	5240	5280	5240	231
367	20241216	132700	267579640	5280	5280	5280	5280	0
368	20241216	132600	267579640	5280	5240	5280	5240	13
369	20241216	132500	267511440	5280	5250	5280	5250	431
370	20241216	132400	265248090	5280	5250	5280	5250	135
371	20241216	132300	264539310	5280	5280	5280	5250	77
372	20241216	132200	264133080	5280	5290	5290	5260	48
373	20241216	132100	263880290	5270	5300	5300	5260	606
374	20241216	132000	260691670	5260	5260	5260	5260	12
375	20241216	131900	260628550	5300	5260	5300	5260	12
376	20241216	131800	260565390	5300	5300	5300	5300	1
377	20241216	131700	260560090	5260	5260	5260	5260	11
378	20241216	131600	260502230	5300	5260	5300	5260	14
379	20241216	131500	260428470	5300	5300	5300	5300	0
380	20241216	131400	260428470	5300	5270	5300	5270	370
381	20241216	131300	258478540	5300	5270	5300	5270	14
382	20241216	131200	258404730	5300	5290	5300	5290	5
383	20241216	131100	258378260	5300	5290	5300	5270	15
384	20241216	131000	258299130	5300	5270	5300	5270	12
385	20241216	130900	258235860	5300	5300	5300	5300	0
386	20241216	130800	258235860	5300	5270	5300	5270	12
387	20241216	130700	258172590	5300	5270	5300	5270	12
388	20241216	130600	258109320	5300	5300	5300	5300	0
389	20241216	130500	258109320	5300	5270	5300	5270	28
390	20241216	130400	257961730	5280	5280	5280	5270	104
391	20241216	130300	257413610	5290	5290	5290	5290	0
392	20241216	130200	257413610	5290	5290	5290	5290	3
393	20241216	130100	257397740	5300	5270	5300	5270	12
394	20241216	130000	257334470	5300	5300	5300	5300	1
395	20241216	125900	257329170	5270	5270	5270	5270	11
396	20241216	125800	257271200	5300	5270	5300	5270	12
397	20241216	125700	257207930	5300	5300	5300	5300	106
398	20241216	125600	256646130	5300	5270	5300	5270	12
399	20241216	125500	256582860	5310	5270	5310	5270	12
400	20241216	125400	256519580	5310	5310	5310	5310	0
401	20241216	125300	256519580	5310	5270	5310	5270	13
402	20241216	125200	256451030	5310	5300	5310	5300	3
403	20241216	125100	256435120	5310	5310	5310	5310	0
404	20241216	125000	256435120	5310	5310	5310	5310	0
405	20241216	124900	256435120	5310	5310	5310	5310	0
406	20241216	124800	256435120	5310	5310	5310	5310	0
407	20241216	124700	256435120	5310	5310	5310	5310	1883
408	20241216	124600	246436390	5310	5310	5310	5310	0
409	20241216	124500	246436390	5310	5290	5310	5270	923
410	20241216	124400	241571940	5290	5290	5290	5290	0
411	20241216	124300	241571940	5290	5290	5290	5290	219
412	20241216	124200	240413430	5300	5300	5300	5300	2
413	20241216	124100	240402830	5300	5300	5300	5300	0
414	20241216	124000	240402830	5300	5300	5300	5300	121
415	20241216	123900	239761530	5310	5310	5310	5310	28
416	20241216	123800	239612850	5310	5310	5310	5310	0
417	20241216	123700	239612850	5310	5310	5310	5310	0
418	20241216	123600	239612850	5310	5310	5310	5310	0
419	20241216	123500	239612850	5310	5310	5310	5310	0
420	20241216	123400	239612850	5310	5300	5310	5300	11
421	20241216	123300	239554540	5300	5300	5300	5300	186
422	20241216	123200	238568740	5310	5310	5310	5310	2
423	20241216	123100	238558120	5310	5310	5310	5310	150
424	20241216	123000	237761620	5320	5320	5320	5320	0
425	20241216	122900	237761620	5320	5320	5320	5300	37
426	20241216	122800	237565290	5320	5320	5320	5320	0
427	20241216	122700	237565290	5320	5320	5320	5320	0
428	20241216	122600	237565290	5320	5320	5320	5320	0
429	20241216	122500	237565290	5320	5320	5320	5320	0
430	20241216	122400	237565290	5320	5320	5320	5320	857
431	20241216	122300	233006050	5320	5320	5320	5320	0
432	20241216	122200	233006050	5320	5320	5320	5320	0
433	20241216	122100	233006050	5320	5320	5320	5320	0
434	20241216	122000	233006050	5320	5320	5320	5320	0
435	20241216	121900	233006050	5320	5320	5320	5320	1
436	20241216	121800	233000730	5310	5310	5310	5310	10
437	20241216	121700	232947630	5320	5320	5320	5320	0
438	20241216	121600	232947630	5320	5320	5320	5320	0
439	20241216	121500	232947630	5320	5320	5320	5320	100
440	20241216	121400	232415630	5320	5320	5320	5320	0
441	20241216	121300	232415630	5320	5310	5320	5310	10
442	20241216	121200	232362510	5310	5310	5310	5310	3
443	20241216	121100	232346580	5320	5320	5320	5320	6
444	20241216	121000	232314660	5320	5320	5320	5320	5
445	20241216	120900	232288060	5320	5310	5320	5310	10
446	20241216	120800	232234920	5310	5310	5310	5310	1
447	20241216	120700	232229610	5320	5320	5320	5320	0
448	20241216	120600	232229610	5320	5320	5320	5320	0
449	20241216	120500	232229610	5320	5320	5320	5320	4
450	20241216	120400	232208330	5320	5320	5320	5320	0
451	20241216	120300	232208330	5320	5320	5320	5310	175
452	20241216	120200	231277340	5320	5310	5320	5300	211
453	20241216	120100	230156930	5310	5310	5310	5310	0
454	20241216	120000	230156930	5310	5310	5310	5300	479
455	20241216	115900	227618210	5300	5300	5300	5300	1979
456	20241216	115800	217129510	5310	5300	5320	5290	3771
457	20241216	115700	197140820	5300	5300	5300	5300	0
458	20241216	115600	197140820	5300	5290	5300	5290	981
459	20241216	115500	191951320	5290	5280	5290	5270	701
460	20241216	115400	188250130	5290	5290	5290	5290	27
461	20241216	115300	188107300	5280	5280	5280	5280	301
462	20241216	115200	186518020	5280	5280	5280	5280	204
463	20241216	115100	185440900	5290	5290	5290	5290	0
464	20241216	115000	185440900	5290	5290	5290	5290	1
465	20241216	114900	185435610	5280	5290	5290	5280	22
466	20241216	114800	185319240	5280	5280	5280	5280	300
467	20241216	114700	183735240	5290	5280	5290	5280	958
468	20241216	114600	178671420	5290	5270	5290	5270	551
469	20241216	114500	175763630	5290	5280	5290	5280	14
470	20241216	114400	175689700	5270	5270	5280	5270	827
471	20241216	114300	171324160	5280	5280	5280	5280	0
472	20241216	114200	171324160	5280	5270	5280	5270	2
473	20241216	114100	171313610	5280	5270	5280	5270	443
474	20241216	114000	168978990	5250	5250	5250	5250	1
475	20241216	113900	168973740	5270	5260	5270	5260	147
476	20241216	113800	168199890	5250	5250	5250	5250	0
477	20241216	113700	168199890	5250	5240	5250	5240	275
478	20241216	113600	166756230	5240	5240	5240	5240	1
479	20241216	113500	166750990	5240	5240	5240	5240	0
480	20241216	113400	166750990	5240	5240	5240	5240	0
481	20241216	113300	166750990	5240	5240	5240	5240	0
482	20241216	113200	166750990	5240	5240	5240	5240	0
483	20241216	113100	166750990	5240	5240	5240	5240	105
484	20241216	113000	166200790	5240	5240	5240	5240	0
485	20241216	112900	166200790	5240	5240	5240	5240	1
486	20241216	112800	166195550	5230	5230	5230	5230	0
487	20241216	112700	166195550	5230	5230	5230	5230	889
488	20241216	112600	161546080	5220	5220	5220	5220	384
489	20241216	112500	159541600	5220	5220	5220	5220	0
490	20241216	112400	159541600	5220	5220	5220	5220	1
491	20241216	112300	159536380	5220	5220	5220	5220	0
492	20241216	112200	159536380	5220	5220	5220	5220	2
493	20241216	112100	159525940	5220	5220	5220	5220	0
494	20241216	112000	159525940	5220	5220	5220	5220	0
495	20241216	111900	159525940	5220	5220	5220	5220	0
496	20241216	111800	159525940	5220	5220	5220	5220	0
497	20241216	111700	159525940	5220	5220	5220	5220	0
498	20241216	111600	159525940	5220	5220	5220	5220	0
499	20241216	111500	159525940	5220	5220	5220	5220	0
500	20241216	111400	159525940	5220	5220	5220	5220	9
501	20241216	111300	159478960	5220	5220	5220	5220	0
502	20241216	111200	159478960	5220	5220	5220	5220	3
503	20241216	111100	159463300	5220	5220	5220	5220	0
504	20241216	111000	159463300	5220	5220	5220	5220	0
505	20241216	110900	159463300	5220	5220	5220	5220	3
506	20241216	110800	159447640	5220	5220	5220	5220	0
507	20241216	110700	159447640	5220	5220	5220	5220	0
508	20241216	110600	159447640	5220	5220	5220	5220	1
509	20241216	110500	159442420	5210	5210	5210	5210	17
510	20241216	110400	159353850	5210	5210	5210	5210	0
511	20241216	110300	159353850	5210	5210	5210	5210	2
512	20241216	110200	159343430	5210	5210	5210	5210	81
513	20241216	110100	158921420	5210	5210	5210	5210	0
514	20241216	110000	158921420	5210	5210	5210	5210	0
515	20241216	105900	158921420	5210	5210	5210	5210	0
516	20241216	105800	158921420	5210	5210	5210	5210	0
517	20241216	105700	158921420	5210	5210	5210	5210	2
518	20241216	105600	158911000	5220	5220	5220	5220	0
519	20241216	105500	158911000	5220	5220	5220	5220	11
520	20241216	105400	158853580	5210	5210	5210	5210	30
521	20241216	105300	158697280	5220	5220	5220	5220	0
522	20241216	105200	158697280	5220	5220	5220	5220	3
523	20241216	105100	158681620	5220	5220	5220	5220	0
524	20241216	105000	158681620	5220	5220	5220	5220	573
525	20241216	104900	155690560	5220	5220	5220	5220	1
526	20241216	104800	155685340	5210	5220	5220	5210	171
527	20241216	104700	154792730	5240	5220	5240	5220	2
528	20241216	104600	154782270	5240	5230	5240	5230	101
529	20241216	104500	154254030	5240	5240	5240	5240	9
530	20241216	104400	154206870	5250	5250	5250	5250	0
531	20241216	104300	154206870	5250	5250	5250	5250	0
532	20241216	104200	154206870	5250	5250	5250	5250	1
533	20241216	104100	154201620	5250	5250	5250	5250	8
534	20241216	104000	154159620	5270	5270	5270	5270	0
535	20241216	103900	154159620	5270	5270	5270	5270	0
536	20241216	103800	154159620	5270	5270	5270	5270	0
537	20241216	103700	154159620	5270	5270	5270	5270	5
538	20241216	103600	154133270	5260	5260	5260	5260	6
539	20241216	103500	154101710	5270	5260	5270	5260	3
540	20241216	103400	154085910	5270	5270	5270	5270	0
541	20241216	103300	154085910	5270	5270	5270	5270	0
542	20241216	103200	154085910	5270	5230	5270	5230	3050
543	20241216	103100	138131430	5230	5230	5230	5230	2059
544	20241216	103000	127362860	5230	5230	5230	5230	0
545	20241216	102900	127362860	5230	5220	5230	5220	535
546	20241216	102800	124570150	5220	5220	5220	5210	303
547	20241216	102700	122988500	5210	5210	5210	5210	272
548	20241216	102600	121571380	5210	5210	5210	5210	235
549	20241216	102500	120347030	5210	5210	5210	5210	3
550	20241216	102400	120331400	5210	5210	5210	5210	208
551	20241216	102300	119247720	5210	5210	5210	5210	0
552	20241216	102200	119247720	5210	5200	5210	5200	1702
553	20241216	102100	110397300	5210	5210	5210	5210	0
554	20241216	102000	110397300	5210	5210	5210	5210	14
555	20241216	101900	110324360	5210	5210	5210	5210	1016
556	20241216	101800	105031000	5230	5210	5230	5210	11
557	20241216	101700	104973670	5230	5230	5230	5230	50
558	20241216	101600	104712170	5230	5230	5230	5230	0
559	20241216	101500	104712170	5230	5210	5230	5210	37
560	20241216	101400	104519360	5210	5210	5210	5210	400
561	20241216	101300	102435360	5230	5220	5230	5220	65
562	20241216	101200	102096050	5230	5240	5240	5230	566
563	20241216	101100	99135710	5250	5250	5250	5250	2
564	20241216	101000	99125210	5240	5240	5240	5240	0
565	20241216	100900	99125210	5240	5240	5240	5240	53
566	20241216	100800	98847490	5240	5240	5240	5240	2
567	20241216	100700	98837010	5250	5250	5250	5250	0
568	20241216	100600	98837010	5250	5250	5250	5250	1
569	20241216	100500	98831760	5250	5250	5250	5250	0
570	20241216	100400	98831760	5250	5250	5250	5250	0
571	20241216	100300	98831760	5250	5250	5250	5250	0
572	20241216	100200	98831760	5250	5250	5280	5250	1005
573	20241216	100100	93555410	5280	5280	5280	5280	0
574	20241216	100000	93555410	5280	5280	5280	5280	15
575	20241216	095900	93476210	5280	5280	5280	5280	0
576	20241216	095800	93476210	5280	5250	5280	5250	506
577	20241216	095700	90819680	5280	5280	5280	5280	0
578	20241216	095600	90819680	5280	5250	5280	5250	253
579	20241216	095500	89491400	5250	5260	5260	5250	300
580	20241216	095400	87916190	5280	5280	5280	5280	50
581	20241216	095300	87652190	5280	5280	5280	5280	57
582	20241216	095200	87351230	5250	5250	5250	5250	0
583	20241216	095100	87351230	5250	5250	5250	5250	109
584	20241216	095000	86778980	5280	5250	5280	5250	7
585	20241216	094900	86742200	5280	5280	5280	5280	41
586	20241216	094800	86525720	5290	5290	5290	5250	1398
587	20241216	094700	79157880	5290	5260	5290	5260	608
588	20241216	094600	75954480	5260	5250	5270	5250	203
589	20241216	094500	74885580	5270	5270	5270	5270	0
590	20241216	094400	74885580	5270	5280	5280	5250	144
591	20241216	094300	74126310	5270	5250	5270	5250	1593
592	20241216	094200	65736040	5250	5240	5250	5240	1400
593	20241216	094100	58391040	5250	5250	5250	5250	0
594	20241216	094000	58391040	5250	5240	5250	5240	30
595	20241216	093900	58233570	5250	5240	5250	5240	2
596	20241216	093800	58223080	5250	5230	5250	5210	1075
597	20241216	093700	52595690	5220	5210	5220	5210	291
598	20241216	093600	51078910	5220	5220	5230	5220	349
599	20241216	093500	49257120	5230	5230	5230	5230	1
600	20241216	093400	49251890	5210	5230	5230	5210	275
601	20241216	093300	47819120	5220	5230	5230	5220	275
602	20241216	093200	46383600	5230	5220	5230	5220	205
603	20241216	093100	45313480	5220	5220	5220	5220	0
604	20241216	093000	45313480	5220	5220	5230	5220	656
605	20241216	092900	41889150	5230	5220	5230	5220	983
606	20241216	092800	36751970	5210	5210	5210	5210	329
607	20241216	092700	35037880	5200	5200	5200	5200	19
608	20241216	092600	34939080	5200	5200	5200	5200	146
609	20241216	092500	34179880	5200	5200	5200	5200	136
610	20241216	092400	33472680	5220	5220	5220	5200	7
611	20241216	092300	33436160	5200	5210	5210	5200	723
612	20241216	092200	29669890	5190	5210	5210	5190	220
613	20241216	092100	28524660	5210	5200	5210	5200	356
614	20241216	092000	26673000	5200	5190	5200	5190	491
615	20241216	091900	24122850	5200	5200	5200	5200	1
616	20241216	091800	24117650	5200	5200	5200	5200	1
617	20241216	091700	24112450	5200	5190	5200	5180	105
618	20241216	091600	23568490	5200	5200	5200	5200	1
619	20241216	091500	23563290	5200	5200	5200	5190	59
620	20241216	091400	23257050	5190	5220	5230	5190	581
621	20241216	091300	20225450	5210	5190	5210	5190	468
622	20241216	091200	17790810	5180	5160	5180	5160	2704
623	20241216	091100	3808670	5160	5170	5170	5160	6
624	20241216	091000	3777660	5170	5140	5170	5140	109
625	20241216	090900	3217280	5140	5140	5140	5140	60
626	20241216	090800	2908880	5170	5140	5170	5140	51
627	20241216	090700	2646710	5170	5170	5170	5170	0
628	20241216	090600	2646710	5170	5170	5170	5170	1
629	20241216	090500	2641540	5180	5180	5180	5180	199
630	20241216	090400	1610720	5180	5180	5180	5180	20
631	20241216	090300	1507120	5180	5180	5180	5180	1
632	20241216	090200	1501940	5170	5170	5170	5170	1
633	20241216	090100	1496770	5200	5160	5200	5150	139
634	20241216	090000	776830	5200	5110	5200	5110	152