KissMeData/023800/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190800	290499980	5930	5930	5930	5930	1542
3	20241213	190700	290499980	5930	5930	5930	5930	0
4	20241213	190600	290499980	5930	5930	5930	5930	0
5	20241213	190500	290499980	5930	5930	5930	5930	0
6	20241213	190400	290499980	5930	5930	5930	5930	0
7	20241213	190300	290499980	5930	5930	5930	5930	0
8	20241213	190200	290499980	5930	5930	5930	5930	0
9	20241213	190100	290499980	5930	5930	5930	5930	0
10	20241213	190000	290499980	5930	5930	5930	5930	0
11	20241213	185900	290499980	5930	5930	5930	5930	0
12	20241213	185800	290499980	5930	5930	5930	5930	0
13	20241213	185700	290499980	5930	5930	5930	5930	0
14	20241213	185600	290499980	5930	5930	5930	5930	0
15	20241213	185500	290499980	5930	5930	5930	5930	0
16	20241213	185400	290499980	5930	5930	5930	5930	0
17	20241213	185300	290499980	5930	5930	5930	5930	0
18	20241213	185200	290499980	5930	5930	5930	5930	0
19	20241213	185100	290499980	5930	5930	5930	5930	0
20	20241213	185000	290499980	5930	5930	5930	5930	0
21	20241213	184900	290499980	5930	5930	5930	5930	0
22	20241213	184800	290499980	5930	5930	5930	5930	0
23	20241213	184700	290499980	5930	5930	5930	5930	0
24	20241213	184600	290499980	5930	5930	5930	5930	0
25	20241213	184500	290499980	5930	5930	5930	5930	0
26	20241213	184400	290499980	5930	5930	5930	5930	0
27	20241213	184300	290499980	5930	5930	5930	5930	0
28	20241213	184200	290499980	5930	5930	5930	5930	0
29	20241213	184100	290499980	5930	5930	5930	5930	0
30	20241213	184000	290499980	5930	5930	5930	5930	0
31	20241213	183900	290499980	5930	5930	5930	5930	0
32	20241213	183800	290499980	5930	5930	5930	5930	1542
33	20241213	183700	290499980	5930	5930	5930	5930	0
34	20241213	183600	290499980	5930	5930	5930	5930	0
35	20241213	183500	290499980	5930	5930	5930	5930	0
36	20241213	183400	290499980	5930	5930	5930	5930	0
37	20241213	183300	290499980	5930	5930	5930	5930	0
38	20241213	183200	290499980	5930	5930	5930	5930	0
39	20241213	183100	290499980	5930	5930	5930	5930	0
40	20241213	183000	290499980	5930	5930	5930	5930	0
41	20241213	182900	290499980	5930	5930	5930	5930	0
42	20241213	182800	290499980	5930	5930	5930	5930	0
43	20241213	182700	290499980	5930	5930	5930	5930	0
44	20241213	182600	290499980	5930	5930	5930	5930	0
45	20241213	182500	290499980	5930	5930	5930	5930	0
46	20241213	182400	290499980	5930	5930	5930	5930	0
47	20241213	182300	290499980	5930	5930	5930	5930	0
48	20241213	182200	290499980	5930	5930	5930	5930	0
49	20241213	182100	290499980	5930	5930	5930	5930	0
50	20241213	182000	290499980	5930	5930	5930	5930	0
51	20241213	181900	290499980	5930	5930	5930	5930	0
52	20241213	181800	290499980	5930	5930	5930	5930	0
53	20241213	181700	290499980	5930	5930	5930	5930	0
54	20241213	181600	290499980	5930	5930	5930	5930	0
55	20241213	181500	290499980	5930	5930	5930	5930	0
56	20241213	181400	290499980	5930	5930	5930	5930	0
57	20241213	181300	290499980	5930	5930	5930	5930	0
58	20241213	181200	290499980	5930	5930	5930	5930	0
59	20241213	181100	290499980	5930	5930	5930	5930	0
60	20241213	181000	290499980	5930	5930	5930	5930	0
61	20241213	180900	290499980	5930	5930	5930	5930	0
62	20241213	180800	290499980	5930	5930	5930	5930	1542
63	20241213	180700	290499980	5930	5930	5930	5930	0
64	20241213	180600	290499980	5930	5930	5930	5930	0
65	20241213	180500	290499980	5930	5930	5930	5930	0
66	20241213	180400	290499980	5930	5930	5930	5930	0
67	20241213	180300	290499980	5930	5930	5930	5930	0
68	20241213	180200	290499980	5930	5930	5930	5930	0
69	20241213	180100	290499980	5930	5930	5930	5930	0
70	20241213	180000	290499980	5930	5930	5930	5930	0
71	20241213	175900	290499980	5930	5930	5930	5930	0
72	20241213	175800	290499980	5930	5930	5930	5930	0
73	20241213	175700	290499980	5930	5930	5930	5930	0
74	20241213	175600	290499980	5930	5930	5930	5930	0
75	20241213	175500	290499980	5930	5930	5930	5930	0
76	20241213	175400	290499980	5930	5930	5930	5930	0
77	20241213	175300	290499980	5930	5930	5930	5930	0
78	20241213	175200	290499980	5930	5930	5930	5930	0
79	20241213	175100	290499980	5930	5930	5930	5930	0
80	20241213	175000	290499980	5930	5930	5930	5930	0
81	20241213	174900	290499980	5930	5930	5930	5930	0
82	20241213	174800	290499980	5930	5930	5930	5930	0
83	20241213	174700	290499980	5930	5930	5930	5930	0
84	20241213	174600	290499980	5930	5930	5930	5930	0
85	20241213	174500	290499980	5930	5930	5930	5930	0
86	20241213	174400	290499980	5930	5930	5930	5930	0
87	20241213	174300	290499980	5930	5930	5930	5930	0
88	20241213	174200	290499980	5930	5930	5930	5930	0
89	20241213	174100	290499980	5930	5930	5930	5930	0
90	20241213	174000	290499980	5930	5930	5930	5930	0
91	20241213	173900	290499980	5930	5930	5930	5930	0
92	20241213	173800	290499980	5930	5930	5930	5930	1542
93	20241213	173700	290499980	5930	5930	5930	5930	0
94	20241213	173600	290499980	5930	5930	5930	5930	0
95	20241213	173500	290499980	5930	5930	5930	5930	0
96	20241213	173400	290499980	5930	5930	5930	5930	0
97	20241213	173300	290499980	5930	5930	5930	5930	0
98	20241213	173200	290499980	5930	5930	5930	5930	0
99	20241213	173100	290499980	5930	5930	5930	5930	0
100	20241213	173000	290499980	5930	5930	5930	5930	0
101	20241213	172900	290499980	5930	5930	5930	5930	0
102	20241213	172800	290499980	5930	5930	5930	5930	0
103	20241213	172700	290499980	5930	5930	5930	5930	0
104	20241213	172600	290499980	5930	5930	5930	5930	0
105	20241213	172500	290499980	5930	5930	5930	5930	0
106	20241213	172400	290499980	5930	5930	5930	5930	0
107	20241213	172300	290499980	5930	5930	5930	5930	0
108	20241213	172200	290499980	5930	5930	5930	5930	0
109	20241213	172100	290499980	5930	5930	5930	5930	0
110	20241213	172000	290499980	5930	5930	5930	5930	0
111	20241213	171900	290499980	5930	5930	5930	5930	0
112	20241213	171800	290499980	5930	5930	5930	5930	0
113	20241213	171700	290499980	5930	5930	5930	5930	0
114	20241213	171600	290499980	5930	5930	5930	5930	0
115	20241213	171500	290499980	5930	5930	5930	5930	0
116	20241213	171400	290499980	5930	5930	5930	5930	0
117	20241213	171300	290499980	5930	5930	5930	5930	0
118	20241213	171200	290499980	5930	5930	5930	5930	0
119	20241213	171100	290499980	5930	5930	5930	5930	0
120	20241213	171000	290499980	5930	5930	5930	5930	0
121	20241213	170900	290499980	5930	5930	5930	5930	0
122	20241213	170800	290499980	5930	5930	5930	5930	1542
123	20241213	170700	290499980	5930	5930	5930	5930	0
124	20241213	170600	290499980	5930	5930	5930	5930	0
125	20241213	170500	290499980	5930	5930	5930	5930	0
126	20241213	170400	290499980	5930	5930	5930	5930	0
127	20241213	170300	290499980	5930	5930	5930	5930	0
128	20241213	170200	290499980	5930	5930	5930	5930	0
129	20241213	170100	290499980	5930	5930	5930	5930	0
130	20241213	170000	290499980	5930	5930	5930	5930	0
131	20241213	165900	290499980	5930	5930	5930	5930	0
132	20241213	165800	290499980	5930	5930	5930	5930	0
133	20241213	165700	290499980	5930	5930	5930	5930	0
134	20241213	165600	290499980	5930	5930	5930	5930	0
135	20241213	165500	290499980	5930	5930	5930	5930	0
136	20241213	165400	290499980	5930	5930	5930	5930	0
137	20241213	165300	290499980	5930	5930	5930	5930	0
138	20241213	165200	290499980	5930	5930	5930	5930	0
139	20241213	165100	290499980	5930	5930	5930	5930	0
140	20241213	165000	290499980	5930	5930	5930	5930	0
141	20241213	164900	290499980	5930	5930	5930	5930	0
142	20241213	164800	290499980	5930	5930	5930	5930	0
143	20241213	164700	290499980	5930	5930	5930	5930	0
144	20241213	164600	290499980	5930	5930	5930	5930	0
145	20241213	164500	290499980	5930	5930	5930	5930	0
146	20241213	164400	290499980	5930	5930	5930	5930	0
147	20241213	164300	290499980	5930	5930	5930	5930	0
148	20241213	164200	290499980	5930	5930	5930	5930	0
149	20241213	164100	290499980	5930	5930	5930	5930	0
150	20241213	164000	290499980	5930	5930	5930	5930	0
151	20241213	163900	290499980	5930	5930	5930	5930	0
152	20241213	163800	290499980	5930	5930	5930	5930	1542
153	20241213	163700	290499980	5930	5930	5930	5930	0
154	20241213	163600	290499980	5930	5930	5930	5930	0
155	20241213	163500	290499980	5930	5930	5930	5930	0
156	20241213	163400	290499980	5930	5930	5930	5930	0
157	20241213	163300	290499980	5930	5930	5930	5930	0
158	20241213	163200	290499980	5930	5930	5930	5930	0
159	20241213	163100	290499980	5930	5930	5930	5930	0
160	20241213	163000	290499980	5930	5930	5930	5930	0
161	20241213	162900	290499980	5930	5930	5930	5930	0
162	20241213	162800	290499980	5930	5930	5930	5930	0
163	20241213	162700	290499980	5930	5930	5930	5930	0
164	20241213	162600	290499980	5930	5930	5930	5930	0
165	20241213	162500	290499980	5930	5930	5930	5930	0
166	20241213	162400	290499980	5930	5930	5930	5930	0
167	20241213	162300	290499980	5930	5930	5930	5930	0
168	20241213	162200	290499980	5930	5930	5930	5930	0
169	20241213	162100	290499980	5930	5930	5930	5930	0
170	20241213	162000	290499980	5930	5930	5930	5930	0
171	20241213	161900	290499980	5930	5930	5930	5930	0
172	20241213	161800	290499980	5930	5930	5930	5930	0
173	20241213	161700	290499980	5930	5930	5930	5930	0
174	20241213	161600	290499980	5930	5930	5930	5930	0
175	20241213	161500	290499980	5930	5930	5930	5930	0
176	20241213	161400	290499980	5930	5930	5930	5930	0
177	20241213	161300	290499980	5930	5930	5930	5930	0
178	20241213	161200	290499980	5930	5930	5930	5930	0
179	20241213	161100	290499980	5930	5930	5930	5930	0
180	20241213	161000	290499980	5930	5930	5930	5930	0
181	20241213	160900	290499980	5930	5930	5930	5930	0
182	20241213	160800	290499980	5930	5930	5930	5930	1542
183	20241213	160700	290499980	5930	5930	5930	5930	0
184	20241213	160600	290499980	5930	5930	5930	5930	0
185	20241213	160500	290499980	5930	5930	5930	5930	0
186	20241213	160400	290499980	5930	5930	5930	5930	0
187	20241213	160300	290499980	5930	5930	5930	5930	0
188	20241213	160200	290499980	5930	5930	5930	5930	0
189	20241213	160100	290499980	5930	5930	5930	5930	0
190	20241213	160000	290499980	5930	5930	5930	5930	0
191	20241213	155900	290499980	5930	5930	5930	5930	0
192	20241213	155800	290499980	5930	5930	5930	5930	0
193	20241213	155700	290499980	5930	5930	5930	5930	0
194	20241213	155600	290499980	5930	5930	5930	5930	0
195	20241213	155500	290499980	5930	5930	5930	5930	0
196	20241213	155400	290499980	5930	5930	5930	5930	0
197	20241213	155300	290499980	5930	5930	5930	5930	0
198	20241213	155200	290499980	5930	5930	5930	5930	0
199	20241213	155100	290499980	5930	5930	5930	5930	0
200	20241213	155000	290499980	5930	5930	5930	5930	0
201	20241213	154900	290499980	5930	5930	5930	5930	0
202	20241213	154800	290499980	5930	5930	5930	5930	0
203	20241213	154700	290499980	5930	5930	5930	5930	0
204	20241213	154600	290499980	5930	5930	5930	5930	0
205	20241213	154500	290499980	5930	5930	5930	5930	0
206	20241213	154400	290499980	5930	5930	5930	5930	0
207	20241213	154300	290499980	5930	5930	5930	5930	0
208	20241213	154200	290499980	5930	5930	5930	5930	0
209	20241213	154100	290499980	5930	5930	5930	5930	0
210	20241213	154000	290499980	5930	5930	5930	5930	0
211	20241213	153900	290499980	5930	5930	5930	5930	0
212	20241213	153800	290499980	5930	5930	5930	5930	1542
213	20241213	153700	290499980	5930	5930	5930	5930	0
214	20241213	153600	290499980	5930	5930	5930	5930	0
215	20241213	153500	290499980	5930	5930	5930	5930	0
216	20241213	153400	290499980	5930	5930	5930	5930	0
217	20241213	153300	290499980	5930	5930	5930	5930	0
218	20241213	153200	290499980	5930	5930	5930	5930	0
219	20241213	153100	290499980	5930	5930	5930	5930	0
220	20241213	153000	290499980	5930	5930	5930	5930	1542
221	20241213	152900	281355920	5930	5930	5930	5930	0
222	20241213	152800	281355920	5930	5930	5930	5930	0
223	20241213	152700	281355920	5930	5930	5930	5930	0
224	20241213	152600	281355920	5930	5930	5930	5930	0
225	20241213	152500	281355920	5930	5930	5930	5930	0
226	20241213	152400	281355920	5930	5930	5930	5930	0
227	20241213	152300	281355920	5930	5930	5930	5930	0
228	20241213	152200	281355920	5930	5930	5930	5930	0
229	20241213	152100	281355920	5930	5930	5930	5930	0
230	20241213	152000	281355920	5930	5930	5930	5930	0
231	20241213	151900	281355920	5930	5930	5930	5930	0
232	20241213	151800	281355920	5930	5790	6000	5780	4074
233	20241213	151700	257408410	5740	5740	5740	5740	3
234	20241213	151600	257391190	5740	5740	5740	5740	0
235	20241213	151500	257391190	5740	5770	5770	5740	297
236	20241213	151400	255680640	5770	5770	5770	5770	200
237	20241213	151300	254526640	5770	5780	5780	5770	1010
238	20241213	151200	248698890	5780	5780	5780	5780	0
239	20241213	151100	248698890	5780	5780	5780	5780	0
240	20241213	151000	248698890	5780	5780	5780	5780	0
241	20241213	150900	248698890	5780	5780	5780	5780	5
242	20241213	150800	248669990	5770	5770	5770	5770	3
243	20241213	150700	248652680	5780	5780	5780	5780	45
244	20241213	150600	248392580	5770	5770	5770	5770	0
245	20241213	150500	248392580	5770	5770	5770	5770	0
246	20241213	150400	248392580	5770	5770	5770	5770	47
247	20241213	150300	248121390	5770	5770	5770	5770	5
248	20241213	150200	248092540	5770	5770	5770	5770	0
249	20241213	150100	248092540	5770	5770	5770	5770	1
250	20241213	150000	248086770	5770	5760	5770	5760	192
251	20241213	145900	246980810	5760	5760	5760	5760	0
252	20241213	145800	246980810	5760	5760	5760	5760	71
253	20241213	145700	246571850	5720	5720	5720	5720	0
254	20241213	145600	246571850	5720	5720	5720	5720	0
255	20241213	145500	246571850	5720	5720	5720	5720	0
256	20241213	145400	246571850	5720	5760	5760	5720	1946
257	20241213	145300	235409680	5770	5770	5770	5770	0
258	20241213	145200	235409680	5770	5770	5770	5770	0
259	20241213	145100	235409680	5770	5770	5770	5770	0
260	20241213	145000	235409680	5770	5770	5770	5770	0
261	20241213	144900	235409680	5770	5770	5770	5770	0
262	20241213	144800	235409680	5770	5770	5770	5770	0
263	20241213	144700	235409680	5770	5770	5770	5770	0
264	20241213	144600	235409680	5770	5770	5770	5770	0
265	20241213	144500	235409680	5770	5770	5770	5770	141
266	20241213	144400	234596110	5750	5760	5760	5750	3
267	20241213	144300	234578850	5740	5740	5740	5740	0
268	20241213	144200	234578850	5740	5740	5740	5740	0
269	20241213	144100	234578850	5740	5740	5740	5740	0
270	20241213	144000	234578850	5740	5740	5740	5740	0
271	20241213	143900	234578850	5740	5740	5740	5740	0
272	20241213	143800	234578850	5740	5740	5740	5740	0
273	20241213	143700	234578850	5740	5740	5740	5740	0
274	20241213	143600	234578850	5740	5740	5740	5740	0
275	20241213	143500	234578850	5740	5740	5740	5740	0
276	20241213	143400	234578850	5740	5740	5740	5740	0
277	20241213	143300	234578850	5740	5740	5740	5740	0
278	20241213	143200	234578850	5740	5740	5740	5740	0
279	20241213	143100	234578850	5740	5740	5740	5740	0
280	20241213	143000	234578850	5740	5740	5740	5740	0
281	20241213	142900	234578850	5740	5740	5740	5740	0
282	20241213	142800	234578850	5740	5740	5740	5740	0
283	20241213	142700	234578850	5740	5740	5740	5740	0
284	20241213	142600	234578850	5740	5740	5740	5740	0
285	20241213	142500	234578850	5740	5740	5740	5740	0
286	20241213	142400	234578850	5740	5740	5740	5740	0
287	20241213	142300	234578850	5740	5740	5740	5740	0
288	20241213	142200	234578850	5740	5740	5740	5740	1
289	20241213	142100	234573110	5740	5740	5740	5740	19
290	20241213	142000	234464050	5760	5760	5760	5760	0
291	20241213	141900	234464050	5760	5760	5760	5760	0
292	20241213	141800	234464050	5760	5760	5760	5760	6
293	20241213	141700	234429490	5740	5740	5740	5740	0
294	20241213	141600	234429490	5740	5740	5740	5740	0
295	20241213	141500	234429490	5740	5740	5740	5740	0
296	20241213	141400	234429490	5740	5740	5740	5740	0
297	20241213	141300	234429490	5740	5740	5740	5740	0
298	20241213	141200	234429490	5740	5740	5740	5740	0
299	20241213	141100	234429490	5740	5740	5740	5740	0
300	20241213	141000	234429490	5740	5740	5740	5740	0
301	20241213	140900	234429490	5740	5740	5740	5740	0
302	20241213	140800	234429490	5740	5740	5740	5740	0
303	20241213	140700	234429490	5740	5740	5740	5740	0
304	20241213	140600	234429490	5740	5740	5740	5740	0
305	20241213	140500	234429490	5740	5750	5750	5740	2000
306	20241213	140400	222940730	5760	5760	5760	5760	0
307	20241213	140300	222940730	5760	5760	5760	5760	7
308	20241213	140200	222900410	5750	5750	5750	5750	0
309	20241213	140100	222900410	5750	5750	5750	5750	0
310	20241213	140000	222900410	5750	5750	5750	5750	0
311	20241213	135900	222900410	5750	5750	5750	5750	211
312	20241213	135800	221687160	5750	5750	5750	5750	0
313	20241213	135700	221687160	5750	5750	5750	5750	0
314	20241213	135600	221687160	5750	5750	5750	5750	50
315	20241213	135500	221399660	5770	5770	5770	5770	0
316	20241213	135400	221399660	5770	5770	5770	5770	0
317	20241213	135300	221399660	5770	5770	5770	5770	0
318	20241213	135200	221399660	5770	5770	5770	5770	0
319	20241213	135100	221399660	5770	5770	5770	5770	218
320	20241213	135000	220141800	5780	5780	5780	5780	0
321	20241213	134900	220141800	5780	5780	5780	5780	486
322	20241213	134800	217332720	5770	5750	5770	5750	863
323	20241213	134700	212361530	5740	5740	5740	5740	0
324	20241213	134600	212361530	5740	5750	5750	5740	1592
325	20241213	134500	203221020	5750	5750	5750	5750	0
326	20241213	134400	203221020	5750	5750	5750	5750	0
327	20241213	134300	203221020	5750	5750	5750	5750	20
328	20241213	134200	203106020	5740	5740	5740	5740	0
329	20241213	134100	203106020	5740	5740	5740	5740	100
330	20241213	134000	202532020	5740	5740	5740	5740	0
331	20241213	133900	202532020	5740	5740	5740	5740	0
332	20241213	133800	202532020	5740	5740	5740	5740	0
333	20241213	133700	202532020	5740	5740	5740	5740	9
334	20241213	133600	202480360	5750	5750	5750	5750	0
335	20241213	133500	202480360	5750	5750	5750	5750	0
336	20241213	133400	202480360	5750	5750	5750	5750	0
337	20241213	133300	202480360	5750	5750	5750	5750	0
338	20241213	133200	202480360	5750	5750	5750	5750	0
339	20241213	133100	202480360	5750	5750	5750	5750	0
340	20241213	133000	202480360	5750	5750	5750	5750	90
341	20241213	132900	201962860	5750	5750	5750	5750	0
342	20241213	132800	201962860	5750	5750	5750	5750	0
343	20241213	132700	201962860	5750	5750	5750	5750	0
344	20241213	132600	201962860	5750	5750	5750	5750	0
345	20241213	132500	201962860	5750	5750	5750	5750	0
346	20241213	132400	201962860	5750	5750	5750	5750	0
347	20241213	132300	201962860	5750	5750	5750	5750	0
348	20241213	132200	201962860	5750	5750	5750	5750	0
349	20241213	132100	201962860	5750	5750	5750	5750	0
350	20241213	132000	201962860	5750	5750	5750	5750	19
351	20241213	131900	201853610	5750	5750	5750	5750	15
352	20241213	131800	201767360	5750	5750	5750	5750	0
353	20241213	131700	201767360	5750	5750	5750	5750	2
354	20241213	131600	201755860	5740	5740	5740	5740	0
355	20241213	131500	201755860	5740	5740	5740	5740	0
356	20241213	131400	201755860	5740	5740	5740	5740	0
357	20241213	131300	201755860	5740	5740	5740	5740	0
358	20241213	131200	201755860	5740	5740	5740	5740	1
359	20241213	131100	201750120	5750	5750	5750	5750	50
360	20241213	131000	201462620	5750	5750	5750	5750	0
361	20241213	130900	201462620	5750	5750	5750	5750	0
362	20241213	130800	201462620	5750	5750	5750	5750	0
363	20241213	130700	201462620	5750	5750	5750	5750	0
364	20241213	130600	201462620	5750	5750	5750	5750	0
365	20241213	130500	201462620	5750	5750	5750	5750	0
366	20241213	130400	201462620	5750	5750	5750	5750	0
367	20241213	130300	201462620	5750	5750	5750	5740	2695
368	20241213	130200	185967750	5750	5740	5750	5740	954
369	20241213	130100	180490790	5740	5740	5740	5740	0
370	20241213	130000	180490790	5740	5740	5740	5740	0
371	20241213	125900	180490790	5740	5740	5740	5740	1000
372	20241213	125800	174750790	5730	5730	5730	5730	54
373	20241213	125700	174441370	5720	5720	5720	5720	0
374	20241213	125600	174441370	5720	5720	5720	5720	19
375	20241213	125500	174332690	5730	5730	5730	5730	1
376	20241213	125400	174326960	5740	5740	5740	5740	0
377	20241213	125300	174326960	5740	5740	5740	5740	0
378	20241213	125200	174326960	5740	5740	5740	5740	0
379	20241213	125100	174326960	5740	5740	5740	5740	1
380	20241213	125000	174321220	5720	5720	5720	5720	12
381	20241213	124900	174252580	5720	5730	5730	5720	1200
382	20241213	124800	167378140	5730	5730	5730	5730	300
383	20241213	124700	165659140	5730	5730	5730	5730	34
384	20241213	124600	165464320	5730	5730	5730	5730	0
385	20241213	124500	165464320	5730	5730	5730	5730	27
386	20241213	124400	165309610	5730	5730	5730	5730	0
387	20241213	124300	165309610	5730	5730	5730	5730	0
388	20241213	124200	165309610	5730	5730	5730	5730	0
389	20241213	124100	165309610	5730	5730	5730	5730	0
390	20241213	124000	165309610	5730	5730	5730	5730	16
391	20241213	123900	165217930	5740	5740	5740	5740	4
392	20241213	123800	165194970	5740	5740	5740	5740	0
393	20241213	123700	165194970	5740	5740	5740	5740	0
394	20241213	123600	165194970	5740	5740	5740	5740	0
395	20241213	123500	165194970	5740	5740	5740	5740	0
396	20241213	123400	165194970	5740	5740	5740	5740	0
397	20241213	123300	165194970	5740	5740	5740	5740	0
398	20241213	123200	165194970	5740	5740	5740	5740	0
399	20241213	123100	165194970	5740	5740	5740	5740	100
400	20241213	123000	164620970	5740	5740	5740	5740	100
401	20241213	122900	164046970	5760	5760	5760	5760	0
402	20241213	122800	164046970	5760	5760	5760	5760	0
403	20241213	122700	164046970	5760	5760	5760	5760	0
404	20241213	122600	164046970	5760	5760	5760	5760	0
405	20241213	122500	164046970	5760	5760	5760	5760	0
406	20241213	122400	164046970	5760	5760	5760	5760	0
407	20241213	122300	164046970	5760	5760	5760	5760	0
408	20241213	122200	164046970	5760	5760	5760	5760	0
409	20241213	122100	164046970	5760	5760	5760	5760	0
410	20241213	122000	164046970	5760	5760	5760	5760	0
411	20241213	121900	164046970	5760	5730	5760	5730	10
412	20241213	121800	163989520	5730	5730	5730	5730	0
413	20241213	121700	163989520	5730	5730	5730	5730	0
414	20241213	121600	163989520	5730	5730	5730	5730	0
415	20241213	121500	163989520	5730	5730	5730	5730	0
416	20241213	121400	163989520	5730	5730	5730	5730	0
417	20241213	121300	163989520	5730	5730	5730	5730	0
418	20241213	121200	163989520	5730	5730	5730	5730	0
419	20241213	121100	163989520	5730	5730	5730	5730	2
420	20241213	121000	163978060	5750	5750	5750	5750	1
421	20241213	120900	163972310	5750	5740	5750	5740	368
422	20241213	120800	161856410	5730	5740	5740	5730	1000
423	20241213	120700	156126380	5750	5750	5750	5750	1
424	20241213	120600	156120630	5740	5740	5740	5740	0
425	20241213	120500	156120630	5740	5740	5740	5740	0
426	20241213	120400	156120630	5740	5740	5740	5740	0
427	20241213	120300	156120630	5740	5740	5740	5740	161
428	20241213	120200	155196490	5730	5730	5730	5730	941
429	20241213	120100	149804560	5730	5730	5730	5730	0
430	20241213	120000	149804560	5730	5730	5730	5730	0
431	20241213	115900	149804560	5730	5730	5730	5730	0
432	20241213	115800	149804560	5730	5730	5730	5730	100
433	20241213	115700	149231560	5730	5730	5730	5730	0
434	20241213	115600	149231560	5730	5730	5730	5730	0
435	20241213	115500	149231560	5730	5730	5730	5730	0
436	20241213	115400	149231560	5730	5730	5730	5730	0
437	20241213	115300	149231560	5730	5730	5730	5730	0
438	20241213	115200	149231560	5730	5730	5730	5730	0
439	20241213	115100	149231560	5730	5730	5730	5730	0
440	20241213	115000	149231560	5730	5730	5730	5730	0
441	20241213	114900	149231560	5730	5730	5730	5730	0
442	20241213	114800	149231560	5730	5730	5730	5730	0
443	20241213	114700	149231560	5730	5730	5730	5730	16
444	20241213	114600	149139880	5730	5730	5730	5730	0
445	20241213	114500	149139880	5730	5730	5730	5730	0
446	20241213	114400	149139880	5730	5730	5730	5730	24
447	20241213	114300	149002360	5730	5730	5730	5730	10
448	20241213	114200	148945060	5730	5730	5730	5730	50
449	20241213	114100	148658560	5720	5720	5720	5720	0
450	20241213	114000	148658560	5720	5720	5720	5720	0
451	20241213	113900	148658560	5720	5720	5720	5720	0
452	20241213	113800	148658560	5720	5720	5720	5720	0
453	20241213	113700	148658560	5720	5720	5720	5720	13
454	20241213	113600	148584200	5710	5730	5730	5710	31
455	20241213	113500	148407170	5720	5720	5720	5720	40
456	20241213	113400	148178370	5720	5710	5720	5710	32
457	20241213	113300	147995530	5710	5710	5710	5710	0
458	20241213	113200	147995530	5710	5710	5710	5710	15
459	20241213	113100	147909880	5700	5700	5700	5700	0
460	20241213	113000	147909880	5700	5700	5700	5700	5
461	20241213	112900	147881380	5730	5700	5730	5700	64
462	20241213	112800	147515120	5700	5700	5700	5700	4
463	20241213	112700	147492320	5700	5700	5700	5700	5
464	20241213	112600	147463820	5700	5700	5700	5700	9
465	20241213	112500	147412520	5700	5700	5700	5700	4
466	20241213	112400	147389720	5700	5700	5700	5700	5
467	20241213	112300	147361220	5700	5700	5700	5700	22
468	20241213	112200	147235820	5700	5700	5700	5700	9
469	20241213	112100	147184520	5700	5700	5700	5700	4
470	20241213	112000	147161720	5700	5700	5700	5700	5
471	20241213	111900	147133220	5700	5700	5700	5700	4
472	20241213	111800	147110420	5700	5700	5700	5700	9
473	20241213	111700	147059120	5700	5700	5700	5700	5
474	20241213	111600	147030620	5700	5700	5700	5700	4
475	20241213	111500	147007820	5700	5700	5700	5700	9
476	20241213	111400	146956520	5700	5700	5700	5700	5
477	20241213	111300	146928020	5700	5700	5700	5700	83
478	20241213	111200	146454920	5700	5700	5700	5700	5
479	20241213	111100	146426420	5700	5700	5700	5700	9
480	20241213	111000	146375120	5700	5700	5700	5700	5
481	20241213	110900	146346620	5700	5700	5700	5700	4
482	20241213	110800	146323820	5700	5700	5700	5700	5
483	20241213	110700	146295320	5700	5700	5700	5700	9
484	20241213	110600	146244020	5700	5700	5700	5700	4
485	20241213	110500	146221220	5700	5700	5700	5700	5
486	20241213	110400	146192720	5700	5700	5700	5700	4
487	20241213	110300	146169920	5700	5700	5700	5700	9
488	20241213	110200	146118620	5700	5700	5700	5700	5
489	20241213	110100	146090120	5700	5700	5700	5700	4
490	20241213	110000	146067320	5700	5700	5740	5700	12
491	20241213	105900	145998840	5730	5700	5730	5700	1004
492	20241213	105800	140246040	5700	5700	5700	5700	5
493	20241213	105700	140217540	5700	5700	5700	5700	4
494	20241213	105600	140194740	5700	5700	5700	5700	9
495	20241213	105500	140143440	5700	5700	5700	5700	5
496	20241213	105400	140114940	5700	5700	5700	5700	4
497	20241213	105300	140092140	5700	5730	5730	5700	8
498	20241213	105200	140046450	5700	5700	5700	5700	9
499	20241213	105100	139995150	5700	5700	5700	5700	4
500	20241213	105000	139972350	5700	5700	5700	5700	5
501	20241213	104900	139943850	5700	5720	5720	5700	177
502	20241213	104800	138931490	5700	5700	5700	5700	10
503	20241213	104700	138874490	5700	5700	5700	5700	4
504	20241213	104600	138851690	5700	5710	5710	5700	6
505	20241213	104500	138817480	5710	5710	5710	5710	8
506	20241213	104400	138771800	5710	5710	5710	5710	4
507	20241213	104300	138748960	5710	5710	5710	5710	5
508	20241213	104200	138720410	5710	5730	5730	5710	6
509	20241213	104100	138686110	5710	5710	5710	5710	9
510	20241213	104000	138634720	5710	5710	5710	5710	5
511	20241213	103900	138606170	5710	5710	5710	5710	4
512	20241213	103800	138583330	5710	5710	5710	5710	5
513	20241213	103700	138554780	5710	5710	5710	5710	9
514	20241213	103600	138503390	5710	5710	5710	5710	5
515	20241213	103500	138474840	5710	5710	5710	5710	17
516	20241213	103400	138377770	5710	5710	5710	5710	5
517	20241213	103300	138349220	5710	5710	5710	5710	9
518	20241213	103200	138297830	5710	5710	5710	5710	4
519	20241213	103100	138274990	5710	5710	5710	5710	5
520	20241213	103000	138246440	5710	5710	5710	5710	9
521	20241213	102900	138195050	5740	5730	5740	5730	12
522	20241213	102800	138126280	5730	5730	5730	5730	1
523	20241213	102700	138120550	5720	5720	5720	5720	555
524	20241213	102600	134945950	5690	5710	5710	5690	2000
525	20241213	102500	123563100	5730	5730	5730	5730	0
526	20241213	102400	123563100	5730	5730	5730	5730	0
527	20241213	102300	123563100	5730	5730	5730	5730	0
528	20241213	102200	123563100	5730	5730	5730	5730	0
529	20241213	102100	123563100	5730	5730	5730	5730	0
530	20241213	102000	123563100	5730	5730	5730	5730	166
531	20241213	101900	122611920	5730	5730	5730	5730	1000
532	20241213	101800	116881920	5730	5730	5730	5730	0
533	20241213	101700	116881920	5730	5730	5730	5730	0
534	20241213	101600	116881920	5730	5730	5730	5730	20
535	20241213	101500	116767320	5730	5710	5730	5710	2
536	20241213	101400	116755880	5730	5730	5730	5730	1
537	20241213	101300	116750150	5740	5740	5740	5740	0
538	20241213	101200	116750150	5740	5740	5740	5740	0
539	20241213	101100	116750150	5740	5740	5740	5740	0
540	20241213	101000	116750150	5740	5740	5740	5740	0
541	20241213	100900	116750150	5740	5740	5740	5740	1
542	20241213	100800	116744410	5710	5710	5710	5710	125
543	20241213	100700	116030660	5740	5740	5740	5740	0
544	20241213	100600	116030660	5740	5740	5740	5740	0
545	20241213	100500	116030660	5740	5740	5740	5740	0
546	20241213	100400	116030660	5740	5740	5740	5740	187
547	20241213	100300	114957280	5740	5740	5740	5740	785
548	20241213	100200	110451380	5740	5730	5740	5730	17
549	20241213	100100	110353960	5740	5730	5740	5720	299
550	20241213	100000	108640670	5730	5730	5730	5730	0
551	20241213	095900	108640670	5730	5710	5730	5710	3308
552	20241213	095800	89708990	5710	5710	5710	5710	175
553	20241213	095700	88709740	5700	5690	5700	5690	3000
554	20241213	095600	71636730	5690	5690	5690	5690	0
555	20241213	095500	71636730	5690	5690	5690	5690	500
556	20241213	095400	68791730	5690	5690	5690	5690	25
557	20241213	095300	68649480	5700	5700	5700	5700	1
558	20241213	095200	68643780	5710	5710	5710	5710	0
559	20241213	095100	68643780	5710	5710	5710	5710	0
560	20241213	095000	68643780	5710	5710	5710	5710	12
561	20241213	094900	68575260	5720	5710	5720	5710	69
562	20241213	094800	68181260	5710	5710	5710	5710	300
563	20241213	094700	66468260	5710	5710	5710	5710	0
564	20241213	094600	66468260	5710	5710	5710	5710	1
565	20241213	094500	66462550	5700	5700	5700	5700	155
566	20241213	094400	65579050	5700	5700	5700	5700	3
567	20241213	094300	65561950	5700	5680	5700	5680	144
568	20241213	094200	64741650	5710	5710	5710	5710	0
569	20241213	094100	64741650	5710	5710	5710	5710	490
570	20241213	094000	61943750	5680	5680	5680	5680	0
571	20241213	093900	61943750	5680	5680	5680	5680	0
572	20241213	093800	61943750	5680	5680	5680	5680	0
573	20241213	093700	61943750	5680	5680	5680	5680	0
574	20241213	093600	61943750	5680	5680	5680	5680	25
575	20241213	093500	61801750	5720	5700	5720	5700	197
576	20241213	093400	60676200	5680	5680	5680	5680	2
577	20241213	093300	60664840	5720	5680	5720	5680	3420
578	20241213	093200	41162820	5680	5680	5680	5680	1
579	20241213	093100	41157140	5680	5680	5680	5680	0
580	20241213	093000	41157140	5680	5680	5680	5680	0
581	20241213	092900	41157140	5680	5650	5680	5650	835
582	20241213	092800	36418840	5650	5650	5650	5650	700
583	20241213	092700	32463840	5680	5680	5680	5680	1
584	20241213	092600	32458160	5650	5650	5650	5650	1301
585	20241213	092500	25107510	5680	5680	5680	5680	0
586	20241213	092400	25107510	5680	5680	5680	5680	0
587	20241213	092300	25107510	5680	5680	5680	5680	0
588	20241213	092200	25107510	5680	5670	5680	5670	2000
589	20241213	092100	13750510	5680	5680	5680	5680	0
590	20241213	092000	13750510	5680	5640	5680	5640	956
591	20241213	091900	8358430	5640	5640	5640	5640	0
592	20241213	091800	8358430	5640	5680	5680	5640	11
593	20241213	091700	8296350	5640	5680	5680	5640	12
594	20241213	091600	8228630	5640	5640	5640	5640	0
595	20241213	091500	8228630	5640	5640	5640	5640	1
596	20241213	091400	8222990	5680	5640	5680	5640	91
597	20241213	091300	7709710	5680	5680	5680	5680	0
598	20241213	091200	7709710	5680	5680	5680	5680	0
599	20241213	091100	7709710	5680	5640	5680	5640	201
600	20241213	091000	6576030	5680	5680	5680	5680	0
601	20241213	090900	6576030	5680	5640	5680	5640	852
602	20241213	090800	1770670	5640	5680	5680	5640	106
603	20241213	090700	1172630	5690	5690	5690	5690	0
604	20241213	090600	1172630	5690	5690	5690	5690	0
605	20241213	090500	1172630	5690	5690	5690	5690	1
606	20241213	090400	1166940	5640	5640	5640	5640	31
607	20241213	090300	992100	5640	5640	5640	5640	0
608	20241213	090200	992100	5640	5660	5690	5640	31
609	20241213	090100	816570	5640	5660	5660	5640	20
610	20241213	090000	703750	5630	5630	5630	5630	125