KissMeData/017890/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190400	135437000	8000	8000	8000	8000	333
3	20241213	190300	135437000	8000	8000	8000	8000	0
4	20241213	190200	135437000	8000	8000	8000	8000	0
5	20241213	190100	135437000	8000	8000	8000	8000	0
6	20241213	190000	135437000	8000	8000	8000	8000	0
7	20241213	185900	135437000	8000	8000	8000	8000	0
8	20241213	185800	135437000	8000	8000	8000	8000	0
9	20241213	185700	135437000	8000	8000	8000	8000	0
10	20241213	185600	135437000	8000	8000	8000	8000	0
11	20241213	185500	135437000	8000	8000	8000	8000	0
12	20241213	185400	135437000	8000	8000	8000	8000	0
13	20241213	185300	135437000	8000	8000	8000	8000	0
14	20241213	185200	135437000	8000	8000	8000	8000	0
15	20241213	185100	135437000	8000	8000	8000	8000	0
16	20241213	185000	135437000	8000	8000	8000	8000	0
17	20241213	184900	135437000	8000	8000	8000	8000	0
18	20241213	184800	135437000	8000	8000	8000	8000	0
19	20241213	184700	135437000	8000	8000	8000	8000	0
20	20241213	184600	135437000	8000	8000	8000	8000	0
21	20241213	184500	135437000	8000	8000	8000	8000	0
22	20241213	184400	135437000	8000	8000	8000	8000	0
23	20241213	184300	135437000	8000	8000	8000	8000	0
24	20241213	184200	135437000	8000	8000	8000	8000	0
25	20241213	184100	135437000	8000	8000	8000	8000	0
26	20241213	184000	135437000	8000	8000	8000	8000	0
27	20241213	183900	135437000	8000	8000	8000	8000	0
28	20241213	183800	135437000	8000	8000	8000	8000	0
29	20241213	183700	135437000	8000	8000	8000	8000	0
30	20241213	183600	135437000	8000	8000	8000	8000	0
31	20241213	183500	135437000	8000	8000	8000	8000	0
32	20241213	183400	135437000	8000	8000	8000	8000	333
33	20241213	183300	135437000	8000	8000	8000	8000	0
34	20241213	183200	135437000	8000	8000	8000	8000	0
35	20241213	183100	135437000	8000	8000	8000	8000	0
36	20241213	183000	135437000	8000	8000	8000	8000	0
37	20241213	182900	135437000	8000	8000	8000	8000	0
38	20241213	182800	135437000	8000	8000	8000	8000	0
39	20241213	182700	135437000	8000	8000	8000	8000	0
40	20241213	182600	135437000	8000	8000	8000	8000	0
41	20241213	182500	135437000	8000	8000	8000	8000	0
42	20241213	182400	135437000	8000	8000	8000	8000	0
43	20241213	182300	135437000	8000	8000	8000	8000	0
44	20241213	182200	135437000	8000	8000	8000	8000	0
45	20241213	182100	135437000	8000	8000	8000	8000	0
46	20241213	182000	135437000	8000	8000	8000	8000	0
47	20241213	181900	135437000	8000	8000	8000	8000	0
48	20241213	181800	135437000	8000	8000	8000	8000	0
49	20241213	181700	135437000	8000	8000	8000	8000	0
50	20241213	181600	135437000	8000	8000	8000	8000	0
51	20241213	181500	135437000	8000	8000	8000	8000	0
52	20241213	181400	135437000	8000	8000	8000	8000	0
53	20241213	181300	135437000	8000	8000	8000	8000	0
54	20241213	181200	135437000	8000	8000	8000	8000	0
55	20241213	181100	135437000	8000	8000	8000	8000	0
56	20241213	181000	135437000	8000	8000	8000	8000	0
57	20241213	180900	135437000	8000	8000	8000	8000	0
58	20241213	180800	135437000	8000	8000	8000	8000	0
59	20241213	180700	135437000	8000	8000	8000	8000	0
60	20241213	180600	135437000	8000	8000	8000	8000	0
61	20241213	180500	135437000	8000	8000	8000	8000	0
62	20241213	180400	135437000	8000	8000	8000	8000	333
63	20241213	180300	135437000	8000	8000	8000	8000	0
64	20241213	180200	135437000	8000	8000	8000	8000	0
65	20241213	180100	135437000	8000	8000	8000	8000	0
66	20241213	180000	135437000	8000	8000	8000	8000	0
67	20241213	175900	135437000	8000	8000	8000	8000	0
68	20241213	175800	135437000	8000	8000	8000	8000	0
69	20241213	175700	135437000	8000	8000	8000	8000	0
70	20241213	175600	135437000	8000	8000	8000	8000	0
71	20241213	175500	135437000	8000	8000	8000	8000	0
72	20241213	175400	135437000	8000	8000	8000	8000	0
73	20241213	175300	135437000	8000	8000	8000	8000	0
74	20241213	175200	135437000	8000	8000	8000	8000	0
75	20241213	175100	135437000	8000	8000	8000	8000	0
76	20241213	175000	135437000	8000	8000	8000	8000	0
77	20241213	174900	135437000	8000	8000	8000	8000	0
78	20241213	174800	135437000	8000	8000	8000	8000	0
79	20241213	174700	135437000	8000	8000	8000	8000	0
80	20241213	174600	135437000	8000	8000	8000	8000	0
81	20241213	174500	135437000	8000	8000	8000	8000	0
82	20241213	174400	135437000	8000	8000	8000	8000	0
83	20241213	174300	135437000	8000	8000	8000	8000	0
84	20241213	174200	135437000	8000	8000	8000	8000	0
85	20241213	174100	135437000	8000	8000	8000	8000	0
86	20241213	174000	135437000	8000	8000	8000	8000	0
87	20241213	173900	135437000	8000	8000	8000	8000	0
88	20241213	173800	135437000	8000	8000	8000	8000	0
89	20241213	173700	135437000	8000	8000	8000	8000	0
90	20241213	173600	135437000	8000	8000	8000	8000	0
91	20241213	173500	135437000	8000	8000	8000	8000	0
92	20241213	173400	135437000	8000	8000	8000	8000	333
93	20241213	173300	135437000	8000	8000	8000	8000	0
94	20241213	173200	135437000	8000	8000	8000	8000	0
95	20241213	173100	135437000	8000	8000	8000	8000	0
96	20241213	173000	135437000	8000	8000	8000	8000	0
97	20241213	172900	135437000	8000	8000	8000	8000	0
98	20241213	172800	135437000	8000	8000	8000	8000	0
99	20241213	172700	135437000	8000	8000	8000	8000	0
100	20241213	172600	135437000	8000	8000	8000	8000	0
101	20241213	172500	135437000	8000	8000	8000	8000	0
102	20241213	172400	135437000	8000	8000	8000	8000	0
103	20241213	172300	135437000	8000	8000	8000	8000	0
104	20241213	172200	135437000	8000	8000	8000	8000	0
105	20241213	172100	135437000	8000	8000	8000	8000	0
106	20241213	172000	135437000	8000	8000	8000	8000	0
107	20241213	171900	135437000	8000	8000	8000	8000	0
108	20241213	171800	135437000	8000	8000	8000	8000	0
109	20241213	171700	135437000	8000	8000	8000	8000	0
110	20241213	171600	135437000	8000	8000	8000	8000	0
111	20241213	171500	135437000	8000	8000	8000	8000	0
112	20241213	171400	135437000	8000	8000	8000	8000	0
113	20241213	171300	135437000	8000	8000	8000	8000	0
114	20241213	171200	135437000	8000	8000	8000	8000	0
115	20241213	171100	135437000	8000	8000	8000	8000	0
116	20241213	171000	135437000	8000	8000	8000	8000	0
117	20241213	170900	135437000	8000	8000	8000	8000	0
118	20241213	170800	135437000	8000	8000	8000	8000	0
119	20241213	170700	135437000	8000	8000	8000	8000	0
120	20241213	170600	135437000	8000	8000	8000	8000	0
121	20241213	170500	135437000	8000	8000	8000	8000	0
122	20241213	170400	135437000	8000	8000	8000	8000	333
123	20241213	170300	135437000	8000	8000	8000	8000	0
124	20241213	170200	135437000	8000	8000	8000	8000	0
125	20241213	170100	135437000	8000	8000	8000	8000	0
126	20241213	170000	135437000	8000	8000	8000	8000	0
127	20241213	165900	135437000	8000	8000	8000	8000	0
128	20241213	165800	135437000	8000	8000	8000	8000	0
129	20241213	165700	135437000	8000	8000	8000	8000	0
130	20241213	165600	135437000	8000	8000	8000	8000	0
131	20241213	165500	135437000	8000	8000	8000	8000	0
132	20241213	165400	135437000	8000	8000	8000	8000	0
133	20241213	165300	135437000	8000	8000	8000	8000	0
134	20241213	165200	135437000	8000	8000	8000	8000	0
135	20241213	165100	135437000	8000	8000	8000	8000	0
136	20241213	165000	135437000	8000	8000	8000	8000	0
137	20241213	164900	135437000	8000	8000	8000	8000	0
138	20241213	164800	135437000	8000	8000	8000	8000	0
139	20241213	164700	135437000	8000	8000	8000	8000	0
140	20241213	164600	135437000	8000	8000	8000	8000	0
141	20241213	164500	135437000	8000	8000	8000	8000	0
142	20241213	164400	135437000	8000	8000	8000	8000	0
143	20241213	164300	135437000	8000	8000	8000	8000	0
144	20241213	164200	135437000	8000	8000	8000	8000	0
145	20241213	164100	135437000	8000	8000	8000	8000	0
146	20241213	164000	135437000	8000	8000	8000	8000	0
147	20241213	163900	135437000	8000	8000	8000	8000	0
148	20241213	163800	135437000	8000	8000	8000	8000	0
149	20241213	163700	135437000	8000	8000	8000	8000	0
150	20241213	163600	135437000	8000	8000	8000	8000	0
151	20241213	163500	135437000	8000	8000	8000	8000	0
152	20241213	163400	135437000	8000	8000	8000	8000	333
153	20241213	163300	135437000	8000	8000	8000	8000	0
154	20241213	163200	135437000	8000	8000	8000	8000	0
155	20241213	163100	135437000	8000	8000	8000	8000	0
156	20241213	163000	135437000	8000	8000	8000	8000	0
157	20241213	162900	135437000	8000	8000	8000	8000	0
158	20241213	162800	135437000	8000	8000	8000	8000	0
159	20241213	162700	135437000	8000	8000	8000	8000	0
160	20241213	162600	135437000	8000	8000	8000	8000	0
161	20241213	162500	135437000	8000	8000	8000	8000	0
162	20241213	162400	135437000	8000	8000	8000	8000	0
163	20241213	162300	135437000	8000	8000	8000	8000	0
164	20241213	162200	135437000	8000	8000	8000	8000	0
165	20241213	162100	135437000	8000	8000	8000	8000	0
166	20241213	162000	135437000	8000	8000	8000	8000	0
167	20241213	161900	135437000	8000	8000	8000	8000	0
168	20241213	161800	135437000	8000	8000	8000	8000	0
169	20241213	161700	135437000	8000	8000	8000	8000	0
170	20241213	161600	135437000	8000	8000	8000	8000	0
171	20241213	161500	135437000	8000	8000	8000	8000	0
172	20241213	161400	135437000	8000	8000	8000	8000	0
173	20241213	161300	135437000	8000	8000	8000	8000	0
174	20241213	161200	135437000	8000	8000	8000	8000	0
175	20241213	161100	135437000	8000	8000	8000	8000	0
176	20241213	161000	135437000	8000	8000	8000	8000	0
177	20241213	160900	135437000	8000	8000	8000	8000	0
178	20241213	160800	135437000	8000	8000	8000	8000	0
179	20241213	160700	135437000	8000	8000	8000	8000	0
180	20241213	160600	135437000	8000	8000	8000	8000	0
181	20241213	160500	135437000	8000	8000	8000	8000	0
182	20241213	160400	135437000	8000	8000	8000	8000	333
183	20241213	160300	135437000	8000	8000	8000	8000	0
184	20241213	160200	135437000	8000	8000	8000	8000	0
185	20241213	160100	135437000	8000	8000	8000	8000	0
186	20241213	160000	135437000	8000	8000	8000	8000	0
187	20241213	155900	135437000	8000	8000	8000	8000	0
188	20241213	155800	135437000	8000	8000	8000	8000	0
189	20241213	155700	135437000	8000	8000	8000	8000	0
190	20241213	155600	135437000	8000	8000	8000	8000	0
191	20241213	155500	135437000	8000	8000	8000	8000	0
192	20241213	155400	135437000	8000	8000	8000	8000	0
193	20241213	155300	135437000	8000	8000	8000	8000	0
194	20241213	155200	135437000	8000	8000	8000	8000	0
195	20241213	155100	135437000	8000	8000	8000	8000	0
196	20241213	155000	135437000	8000	8000	8000	8000	0
197	20241213	154900	135437000	8000	8000	8000	8000	0
198	20241213	154800	135437000	8000	8000	8000	8000	0
199	20241213	154700	135437000	8000	8000	8000	8000	0
200	20241213	154600	135437000	8000	8000	8000	8000	0
201	20241213	154500	135437000	8000	8000	8000	8000	0
202	20241213	154400	135437000	8000	8000	8000	8000	0
203	20241213	154300	135437000	8000	8000	8000	8000	0
204	20241213	154200	135437000	8000	8000	8000	8000	0
205	20241213	154100	135437000	8000	8000	8000	8000	0
206	20241213	154000	135437000	8000	8000	8000	8000	0
207	20241213	153900	135437000	8000	8000	8000	8000	0
208	20241213	153800	135437000	8000	8000	8000	8000	0
209	20241213	153700	135437000	8000	8000	8000	8000	0
210	20241213	153600	135437000	8000	8000	8000	8000	0
211	20241213	153500	135437000	8000	8000	8000	8000	0
212	20241213	153400	135437000	8000	8000	8000	8000	333
213	20241213	153300	135437000	8000	8000	8000	8000	0
214	20241213	153200	135437000	8000	8000	8000	8000	0
215	20241213	153100	135437000	8000	8000	8000	8000	0
216	20241213	153000	135437000	8000	8000	8000	8000	333
217	20241213	152900	132773000	8000	8000	8000	8000	0
218	20241213	152800	132773000	8000	8000	8000	8000	0
219	20241213	152700	132773000	8000	8000	8000	8000	0
220	20241213	152600	132773000	8000	8000	8000	8000	0
221	20241213	152500	132773000	8000	8000	8000	8000	0
222	20241213	152400	132773000	8000	8000	8000	8000	0
223	20241213	152300	132773000	8000	8000	8000	8000	0
224	20241213	152200	132773000	8000	8000	8000	8000	0
225	20241213	152100	132773000	8000	8000	8000	8000	0
226	20241213	152000	132773000	8000	8000	8000	8000	0
227	20241213	151900	132773000	8000	8000	8000	8000	304
228	20241213	151800	130341000	8000	7990	8000	7990	3
229	20241213	151700	130317020	7970	7990	7990	7970	299
230	20241213	151600	127930450	8000	8000	8000	8000	287
231	20241213	151500	125634450	8000	8000	8000	8000	0
232	20241213	151400	125634450	8000	8000	8000	8000	6
233	20241213	151300	125586450	8000	8000	8000	8000	35
234	20241213	151200	125306450	7990	7990	7990	7990	29
235	20241213	151100	125074740	7990	7990	7990	7990	0
236	20241213	151000	125074740	7990	7990	7990	7990	0
237	20241213	150900	125074740	7990	7990	7990	7990	5
238	20241213	150800	125034790	7990	7990	7990	7990	10
239	20241213	150700	124954890	8000	8000	8000	8000	0
240	20241213	150600	124954890	8000	8000	8000	8000	10
241	20241213	150500	124874890	8000	8000	8000	8000	0
242	20241213	150400	124874890	8000	8000	8000	8000	1
243	20241213	150300	124866890	7980	7980	7980	7980	7
244	20241213	150200	124811030	8000	8000	8000	8000	79
245	20241213	150100	124179030	7980	7980	7980	7980	0
246	20241213	150000	124179030	7980	7980	7980	7980	1
247	20241213	145900	124171050	7980	7980	7980	7980	12
248	20241213	145800	124075290	8000	8000	8000	8000	0
249	20241213	145700	124075290	8000	7990	8000	7990	35
250	20241213	145600	123795620	7990	7990	7990	7990	0
251	20241213	145500	123795620	7990	7980	7990	7980	25
252	20241213	145400	123595880	7990	7990	8000	7980	73
253	20241213	145300	123012590	7980	7980	7980	7980	51
254	20241213	145200	122605610	7980	7990	7990	7980	190
255	20241213	145100	121089290	7990	7990	7990	7990	0
256	20241213	145000	121089290	7990	7990	7990	7990	17
257	20241213	144900	120953460	7990	7990	7990	7990	0
258	20241213	144800	120953460	7990	7990	7990	7990	0
259	20241213	144700	120953460	7990	7990	7990	7990	0
260	20241213	144600	120953460	7990	7990	7990	7990	0
261	20241213	144500	120953460	7990	7990	7990	7990	3
262	20241213	144400	120929490	7970	7970	7970	7970	0
263	20241213	144300	120929490	7970	7990	7990	7970	201
264	20241213	144200	119327500	7970	7970	7990	7970	67
265	20241213	144100	118792920	7980	7980	7980	7980	72
266	20241213	144000	118218360	7980	7980	7980	7980	0
267	20241213	143900	118218360	7980	7980	7980	7980	0
268	20241213	143800	118218360	7980	7980	7980	7980	0
269	20241213	143700	118218360	7980	7980	7980	7980	0
270	20241213	143600	118218360	7980	7990	7990	7980	33
271	20241213	143500	117954740	7990	7990	7990	7990	0
272	20241213	143400	117954740	7990	7990	7990	7990	0
273	20241213	143300	117954740	7990	7990	7990	7990	0
274	20241213	143200	117954740	7990	7990	7990	7990	0
275	20241213	143100	117954740	7990	7990	7990	7990	2
276	20241213	143000	117938760	7990	7990	7990	7990	0
277	20241213	142900	117938760	7990	7990	8000	7990	14
278	20241213	142800	117826860	7990	7990	7990	7990	5
279	20241213	142700	117786910	7990	7990	7990	7990	4
280	20241213	142600	117754950	7990	7990	7990	7990	8
281	20241213	142500	117691030	7990	7990	7990	7990	8
282	20241213	142400	117627110	7980	7980	7990	7980	1260
283	20241213	142300	107571040	7980	7980	7980	7980	0
284	20241213	142200	107571040	7980	7980	7980	7980	11
285	20241213	142100	107483260	7970	7970	7970	7970	0
286	20241213	142000	107483260	7970	7970	7970	7970	263
287	20241213	141900	105387150	7970	7970	7970	7970	0
288	20241213	141800	105387150	7970	7970	7970	7970	0
289	20241213	141700	105387150	7970	7970	7970	7970	39
290	20241213	141600	105076320	7980	7980	7980	7980	1
291	20241213	141500	105068340	7980	7980	7980	7980	0
292	20241213	141400	105068340	7980	7980	7980	7980	0
293	20241213	141300	105068340	7980	7980	7980	7980	0
294	20241213	141200	105068340	7980	7980	7980	7980	0
295	20241213	141100	105068340	7980	7980	7980	7980	4
296	20241213	141000	105036420	7980	7980	7980	7980	4
297	20241213	140900	105004500	7980	7980	7980	7980	0
298	20241213	140800	105004500	7980	7980	7980	7980	40
299	20241213	140700	104685300	7970	7970	7970	7970	0
300	20241213	140600	104685300	7970	7970	7970	7970	1
301	20241213	140500	104677330	7970	7970	7970	7970	0
302	20241213	140400	104677330	7970	7970	7970	7970	35
303	20241213	140300	104398380	7970	7970	7970	7970	0
304	20241213	140200	104398380	7970	7970	7970	7970	0
305	20241213	140100	104398380	7970	7970	7970	7970	0
306	20241213	140000	104398380	7970	7970	7970	7970	5
307	20241213	135900	104358530	7960	7960	7960	7960	0
308	20241213	135800	104358530	7960	7960	7960	7960	0
309	20241213	135700	104358530	7960	7960	7960	7960	10
310	20241213	135600	104278930	7970	7970	7970	7970	161
311	20241213	135500	102995760	7970	7970	7970	7970	1
312	20241213	135400	102987790	7980	7960	7980	7960	73
313	20241213	135300	102405770	7980	7970	7980	7970	6
314	20241213	135200	102357940	7980	7960	7980	7950	672
315	20241213	135100	97014540	7970	7970	7970	7970	0
316	20241213	135000	97014540	7970	7970	7970	7970	0
317	20241213	134900	97014540	7970	7970	7970	7970	45
318	20241213	134800	96655890	7960	7960	7960	7960	0
319	20241213	134700	96655890	7960	7960	7960	7960	0
320	20241213	134600	96655890	7960	7960	7960	7960	0
321	20241213	134500	96655890	7960	7960	7960	7960	0
322	20241213	134400	96655890	7960	7960	7960	7960	10
323	20241213	134300	96576290	7960	7960	7960	7960	0
324	20241213	134200	96576290	7960	7970	7970	7960	200
325	20241213	134100	94984000	7970	7970	7970	7970	0
326	20241213	134000	94984000	7970	7970	7970	7970	0
327	20241213	133900	94984000	7970	7970	7970	7970	0
328	20241213	133800	94984000	7970	7970	7970	7970	0
329	20241213	133700	94984000	7970	7970	7970	7970	0
330	20241213	133600	94984000	7970	7970	7970	7970	0
331	20241213	133500	94984000	7970	7970	7970	7970	0
332	20241213	133400	94984000	7970	7970	7970	7970	22
333	20241213	133300	94808660	7970	7970	7970	7970	0
334	20241213	133200	94808660	7970	7970	7970	7970	2
335	20241213	133100	94792720	7970	7970	7970	7970	187
336	20241213	133000	93302330	7980	7980	7980	7980	12
337	20241213	132900	93206570	7970	7970	7970	7970	1
338	20241213	132800	93198600	7970	7970	7970	7970	2
339	20241213	132700	93182660	7970	7970	7970	7970	0
340	20241213	132600	93182660	7970	7980	7980	7970	140
341	20241213	132500	92066840	7970	7970	7970	7970	0
342	20241213	132400	92066840	7970	7970	7970	7970	100
343	20241213	132300	91269840	7980	7980	7980	7980	1
344	20241213	132200	91261860	7980	7980	7980	7980	0
345	20241213	132100	91261860	7980	7980	7980	7980	0
346	20241213	132000	91261860	7980	7980	7980	7980	0
347	20241213	131900	91261860	7980	7980	7980	7980	0
348	20241213	131800	91261860	7980	7980	7980	7980	0
349	20241213	131700	91261860	7980	7980	7980	7980	2
350	20241213	131600	91245900	7970	7970	7970	7970	174
351	20241213	131500	89859120	7970	7970	7970	7970	0
352	20241213	131400	89859120	7970	7970	7970	7970	0
353	20241213	131300	89859120	7970	7970	7970	7970	9
354	20241213	131200	89787390	7980	7980	7990	7980	9
355	20241213	131100	89715510	7990	7980	7990	7980	6
356	20241213	131000	89667620	7990	7980	7990	7980	61
357	20241213	130900	89180810	7980	7970	7980	7970	356
358	20241213	130800	86341740	7970	7970	7970	7970	0
359	20241213	130700	86341740	7970	7970	7970	7970	0
360	20241213	130600	86341740	7970	7970	7970	7970	0
361	20241213	130500	86341740	7970	7970	7970	7970	0
362	20241213	130400	86341740	7970	7970	7970	7970	0
363	20241213	130300	86341740	7970	7970	7970	7970	0
364	20241213	130200	86341740	7970	7970	7970	7970	0
365	20241213	130100	86341740	7970	7970	7970	7970	5
366	20241213	130000	86301890	7960	7960	7960	7960	0
367	20241213	125900	86301890	7960	7960	7960	7960	0
368	20241213	125800	86301890	7960	7960	7960	7960	63
369	20241213	125700	85800410	7960	7960	7960	7960	0
370	20241213	125600	85800410	7960	7960	7960	7960	88
371	20241213	125500	85099930	7960	7960	7960	7960	0
372	20241213	125400	85099930	7960	7960	7960	7960	0
373	20241213	125300	85099930	7960	7960	7960	7960	0
374	20241213	125200	85099930	7960	7960	7960	7960	200
375	20241213	125100	83507930	7970	7970	7970	7970	0
376	20241213	125000	83507930	7970	7970	7970	7970	1
377	20241213	124900	83499960	7970	7970	7970	7970	0
378	20241213	124800	83499960	7970	7970	7970	7970	0
379	20241213	124700	83499960	7970	7970	7970	7970	25
380	20241213	124600	83300710	7980	7980	7980	7980	3
381	20241213	124500	83276770	7960	7970	7980	7960	205
382	20241213	124400	81644430	7970	7970	7970	7970	2
383	20241213	124300	81628490	7970	7970	7970	7970	0
384	20241213	124200	81628490	7970	7970	7970	7970	0
385	20241213	124100	81628490	7970	7970	7970	7970	0
386	20241213	124000	81628490	7970	7970	7970	7970	108
387	20241213	123900	80767730	7970	7970	7970	7970	0
388	20241213	123800	80767730	7970	7970	7970	7970	0
389	20241213	123700	80767730	7970	7970	7970	7970	43
390	20241213	123600	80425020	7960	7950	7960	7950	5
391	20241213	123500	80385240	7970	7970	7970	7970	7
392	20241213	123400	80329450	7970	7960	7970	7960	8
393	20241213	123300	80265730	7960	7960	7960	7960	11
394	20241213	123200	80178170	7960	7960	7960	7960	6
395	20241213	123100	80130410	7960	7960	7960	7960	0
396	20241213	123000	80130410	7960	7960	7960	7960	0
397	20241213	122900	80130410	7960	7960	7960	7960	0
398	20241213	122800	80130410	7960	7960	7960	7960	0
399	20241213	122700	80130410	7960	7960	7970	7960	10
400	20241213	122600	80050800	7960	7960	7960	7960	0
401	20241213	122500	80050800	7960	7960	7960	7960	0
402	20241213	122400	80050800	7960	7960	7960	7960	0
403	20241213	122300	80050800	7960	7960	7960	7960	0
404	20241213	122200	80050800	7960	7960	7960	7960	10
405	20241213	122100	79971200	7960	7960	7960	7960	0
406	20241213	122000	79971200	7960	7960	7960	7960	5
407	20241213	121900	79931400	7960	7960	7970	7960	18
408	20241213	121800	79788020	7970	7960	7970	7960	37
409	20241213	121700	79493440	7950	7950	7950	7950	0
410	20241213	121600	79493440	7950	7950	7950	7950	0
411	20241213	121500	79493440	7950	7950	7950	7950	0
412	20241213	121400	79493440	7950	7950	7950	7950	0
413	20241213	121300	79493440	7950	7950	7950	7950	0
414	20241213	121200	79493440	7950	7950	7950	7950	0
415	20241213	121100	79493440	7950	7950	7950	7950	0
416	20241213	121000	79493440	7950	7950	7950	7950	102
417	20241213	120900	78682540	7960	7960	7960	7960	157
418	20241213	120800	77432820	7960	7960	7960	7960	0
419	20241213	120700	77432820	7960	7960	7960	7960	17
420	20241213	120600	77297500	7970	7960	7970	7960	33
421	20241213	120500	77034500	7960	7960	7960	7960	32
422	20241213	120400	76779780	7960	7960	7960	7960	0
423	20241213	120300	76779780	7960	7960	7960	7960	60
424	20241213	120200	76302180	7960	7960	7960	7960	0
425	20241213	120100	76302180	7960	7960	7960	7960	0
426	20241213	120000	76302180	7960	7960	7960	7960	31
427	20241213	115900	76055420	7960	7960	7960	7960	0
428	20241213	115800	76055420	7960	7960	7960	7960	10
429	20241213	115700	75975820	7960	7950	7960	7950	15
430	20241213	115600	75856450	7950	7950	7950	7950	0
431	20241213	115500	75856450	7950	7950	7950	7950	1
432	20241213	115400	75848500	7960	7960	7960	7960	0
433	20241213	115300	75848500	7960	7960	7960	7960	0
434	20241213	115200	75848500	7960	7960	7960	7960	0
435	20241213	115100	75848500	7960	7950	7960	7950	22
436	20241213	115000	75673590	7950	7940	7960	7940	598
437	20241213	114900	70923930	7940	7940	7940	7940	213
438	20241213	114800	69232710	7940	7940	7940	7940	0
439	20241213	114700	69232710	7940	7940	7940	7940	0
440	20241213	114600	69232710	7940	7940	7940	7940	0
441	20241213	114500	69232710	7940	7940	7940	7940	0
442	20241213	114400	69232710	7940	7940	7940	7940	0
443	20241213	114300	69232710	7940	7930	7940	7930	10
444	20241213	114200	69153360	7930	7930	7940	7920	19
445	20241213	114100	69002760	7940	7940	7940	7940	0
446	20241213	114000	69002760	7940	7940	7940	7940	0
447	20241213	113900	69002760	7940	7940	7940	7940	0
448	20241213	113800	69002760	7940	7940	7940	7940	0
449	20241213	113700	69002760	7940	7940	7940	7940	0
450	20241213	113600	69002760	7940	7940	7940	7940	2
451	20241213	113500	68986880	7930	7930	7930	7930	0
452	20241213	113400	68986880	7930	7930	7930	7930	1
453	20241213	113300	68978950	7940	7940	7940	7940	0
454	20241213	113200	68978950	7940	7940	7940	7940	0
455	20241213	113100	68978950	7940	7940	7940	7940	0
456	20241213	113000	68978950	7940	7940	7940	7940	0
457	20241213	112900	68978950	7940	7930	7940	7930	4
458	20241213	112800	68947210	7940	7930	7940	7930	4
459	20241213	112700	68915470	7940	7930	7940	7930	93
460	20241213	112600	68177970	7930	7930	7930	7930	30
461	20241213	112500	67940070	7930	7930	7930	7930	0
462	20241213	112400	67940070	7930	7930	7930	7930	0
463	20241213	112300	67940070	7930	7930	7930	7930	0
464	20241213	112200	67940070	7930	7930	7930	7930	0
465	20241213	112100	67940070	7930	7930	7930	7930	0
466	20241213	112000	67940070	7930	7930	7930	7930	0
467	20241213	111900	67940070	7930	7920	7930	7920	132
468	20241213	111800	66894340	7930	7930	7930	7930	0
469	20241213	111700	66894340	7930	7930	7930	7930	0
470	20241213	111600	66894340	7930	7930	7930	7930	0
471	20241213	111500	66894340	7930	7930	7930	7930	0
472	20241213	111400	66894340	7930	7940	7940	7910	715
473	20241213	111300	61232150	7940	7940	7940	7940	0
474	20241213	111200	61232150	7940	7940	7940	7940	0
475	20241213	111100	61232150	7940	7940	7940	7940	1
476	20241213	111000	61224210	7940	7940	7940	7940	0
477	20241213	110900	61224210	7940	7940	7940	7940	0
478	20241213	110800	61224210	7940	7940	7940	7940	0
479	20241213	110700	61224210	7940	7940	7940	7940	100
480	20241213	110600	60430210	7940	7940	7940	7940	0
481	20241213	110500	60430210	7940	7940	7940	7940	0
482	20241213	110400	60430210	7940	7940	7940	7940	0
483	20241213	110300	60430210	7940	7940	7940	7940	0
484	20241213	110200	60430210	7940	7940	7940	7940	0
485	20241213	110100	60430210	7940	7940	7940	7940	1
486	20241213	110000	60422270	7940	7940	7940	7940	63
487	20241213	105900	59922050	7940	7940	7940	7940	0
488	20241213	105800	59922050	7940	7930	7940	7930	29
489	20241213	105700	59691800	7940	7930	7940	7930	4
490	20241213	105600	59660060	7940	7930	7940	7930	48
491	20241213	105500	59279400	7930	7930	7930	7930	0
492	20241213	105400	59279400	7930	7930	7940	7930	224
493	20241213	105300	57500870	7940	7930	7940	7930	1059
494	20241213	105200	49102690	7930	7930	7930	7930	21
495	20241213	105100	48936160	7930	7930	7930	7930	0
496	20241213	105000	48936160	7930	7930	7930	7930	1
497	20241213	104900	48928230	7930	7930	7930	7930	1
498	20241213	104800	48920300	7930	7930	7930	7930	0
499	20241213	104700	48920300	7930	7930	7930	7930	1
500	20241213	104600	48912370	7930	7930	7930	7930	1
501	20241213	104500	48904440	7930	7930	7930	7930	1
502	20241213	104400	48896510	7930	7930	7930	7930	0
503	20241213	104300	48896510	7930	7930	7930	7930	0
504	20241213	104200	48896510	7930	7930	7930	7930	0
505	20241213	104100	48896510	7930	7930	7930	7930	0
506	20241213	104000	48896510	7930	7930	7930	7930	0
507	20241213	103900	48896510	7930	7930	7930	7930	0
508	20241213	103800	48896510	7930	7930	7930	7930	0
509	20241213	103700	48896510	7930	7930	7930	7930	0
510	20241213	103600	48896510	7930	7930	7930	7930	2
511	20241213	103500	48880650	7920	7920	7930	7920	81
512	20241213	103400	48238810	7920	7920	7920	7920	175
513	20241213	103300	46852810	7920	7920	7920	7920	134
514	20241213	103200	45791530	7920	7920	7920	7920	2
515	20241213	103100	45775690	7920	7920	7920	7920	49
516	20241213	103000	45387610	7920	7910	7920	7910	2
517	20241213	102900	45371780	7910	7910	7910	7910	290
518	20241213	102800	43077880	7920	7920	7920	7920	10
519	20241213	102700	42998680	7920	7920	7920	7920	0
520	20241213	102600	42998680	7920	7920	7920	7920	4
521	20241213	102500	42967000	7920	7920	7920	7920	4
522	20241213	102400	42935320	7920	7920	7920	7920	4
523	20241213	102300	42903640	7920	7920	7920	7920	2
524	20241213	102200	42887800	7920	7920	7920	7920	0
525	20241213	102100	42887800	7920	7920	7920	7920	1
526	20241213	102000	42879880	7920	7920	7920	7920	2
527	20241213	101900	42864040	7920	7920	7920	7920	130
528	20241213	101800	41834440	7920	7920	7920	7920	0
529	20241213	101700	41834440	7920	7920	7920	7920	0
530	20241213	101600	41834440	7920	7920	7930	7920	61
531	20241213	101500	41351310	7920	7920	7920	7920	2
532	20241213	101400	41335470	7920	7920	7920	7920	1
533	20241213	101300	41327550	7920	7920	7920	7920	0
534	20241213	101200	41327550	7920	7910	7920	7910	647
535	20241213	101100	36209770	7920	7920	7920	7920	166
536	20241213	101000	34895050	7930	7930	7930	7930	0
537	20241213	100900	34895050	7930	7930	7930	7930	1
538	20241213	100800	34887120	7930	7930	7930	7930	20
539	20241213	100700	34728520	7930	7930	7930	7930	2
540	20241213	100600	34712660	7930	7920	7930	7920	11
541	20241213	100500	34625530	7930	7940	7940	7930	124
542	20241213	100400	33642200	7940	7940	7940	7940	0
543	20241213	100300	33642200	7940	7940	7940	7940	1
544	20241213	100200	33634260	7940	7940	7940	7940	2
545	20241213	100100	33618380	7930	7930	7930	7930	0
546	20241213	100000	33618380	7930	7930	7930	7930	0
547	20241213	095900	33618380	7930	7930	7930	7930	67
548	20241213	095800	33087070	7940	7940	7940	7940	0
549	20241213	095700	33087070	7940	7940	7940	7940	1
550	20241213	095600	33079130	7930	7940	7940	7930	155
551	20241213	095500	31849000	7940	7950	7950	7940	138
552	20241213	095400	30752980	7950	7950	7950	7950	3
553	20241213	095300	30729130	7950	7950	7950	7950	49
554	20241213	095200	30339580	7950	7950	7950	7950	13
555	20241213	095100	30236230	7950	7950	7950	7950	0
556	20241213	095000	30236230	7950	7950	7950	7950	2
557	20241213	094900	30220330	7960	7930	7960	7930	570
558	20241213	094800	25700170	7930	7950	7950	7930	155
559	20241213	094700	24470170	7950	7950	7960	7950	3
560	20241213	094600	24446310	7950	7960	7960	7950	12
561	20241213	094500	24350890	7940	7940	7940	7940	96
562	20241213	094400	23588650	7950	7950	7950	7950	0
563	20241213	094300	23588650	7950	7950	7950	7950	1
564	20241213	094200	23580700	7960	7940	7960	7940	37
565	20241213	094100	23286900	7940	7940	7940	7940	194
566	20241213	094000	21746540	7950	7950	7950	7950	10
567	20241213	093900	21667040	7950	7950	7950	7950	7
568	20241213	093800	21611390	7940	7940	7940	7940	1
569	20241213	093700	21603450	7940	7960	7960	7940	339
570	20241213	093600	18908120	7970	7970	7970	7970	6
571	20241213	093500	18860300	7970	7970	7970	7970	0
572	20241213	093400	18860300	7970	7970	7970	7970	0
573	20241213	093300	18860300	7970	7960	7970	7960	2
574	20241213	093200	18844370	7960	7960	7960	7960	0
575	20241213	093100	18844370	7960	7960	7960	7960	23
576	20241213	093000	18661290	7960	7980	7990	7960	350
577	20241213	092900	15874290	7990	7980	7990	7970	21
578	20241213	092800	15706710	7980	7970	7990	7970	621
579	20241213	092700	10751460	7980	7970	7990	7970	522
580	20241213	092600	6581980	7970	7930	7970	7930	293
581	20241213	092500	4254640	7930	7940	7940	7930	235
582	20241213	092400	2390890	7940	7930	7940	7930	8
583	20241213	092300	2327440	7930	7930	7930	7930	14
584	20241213	092200	2216420	7930	7920	7930	7920	41
585	20241213	092100	1891580	7930	7930	7930	7930	2
586	20241213	092000	1875720	7930	7930	7930	7930	1
587	20241213	091900	1867790	7930	7930	7930	7930	3
588	20241213	091800	1844000	7930	7930	7930	7930	0
589	20241213	091700	1844000	7930	7930	7930	7930	2
590	20241213	091600	1828140	7930	7930	7930	7930	24
591	20241213	091500	1637820	7930	7940	7940	7930	6
592	20241213	091400	1590220	7940	7940	7940	7940	0
593	20241213	091300	1590220	7940	7940	7940	7930	7
594	20241213	091200	1534680	7920	7940	7940	7920	51
595	20241213	091100	1130740	7940	7940	7940	7940	20
596	20241213	091000	971940	7950	7950	7950	7950	0
597	20241213	090900	971940	7950	7950	7950	7950	0
598	20241213	090800	971940	7950	7950	7950	7950	0
599	20241213	090700	971940	7950	7950	7950	7950	0
600	20241213	090600	971940	7950	7940	7950	7940	11
601	20241213	090500	884580	7940	7940	7940	7940	0
602	20241213	090400	884580	7940	7940	7940	7940	2
603	20241213	090300	868700	7900	7900	7900	7900	21
604	20241213	090200	702800	7890	7890	7890	7890	30
605	20241213	090100	466100	7900	7900	7900	7900	0
606	20241213	090000	466100	7900	7900	7900	7900	59