KissMeData/036480/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192000	447554550	9740	9740	9740	9740	526
3	20241211	191900	447554550	9740	9740	9740	9740	0
4	20241211	191800	447554550	9740	9740	9740	9740	0
5	20241211	191700	447554550	9740	9740	9740	9740	0
6	20241211	191600	447554550	9740	9740	9740	9740	0
7	20241211	191500	447554550	9740	9740	9740	9740	0
8	20241211	191400	447554550	9740	9740	9740	9740	0
9	20241211	191300	447554550	9740	9740	9740	9740	0
10	20241211	191200	447554550	9740	9740	9740	9740	0
11	20241211	191100	447554550	9740	9740	9740	9740	0
12	20241211	191000	447554550	9740	9740	9740	9740	0
13	20241211	190900	447554550	9740	9740	9740	9740	0
14	20241211	190800	447554550	9740	9740	9740	9740	0
15	20241211	190700	447554550	9740	9740	9740	9740	0
16	20241211	190600	447554550	9740	9740	9740	9740	0
17	20241211	190500	447554550	9740	9740	9740	9740	0
18	20241211	190400	447554550	9740	9740	9740	9740	0
19	20241211	190300	447554550	9740	9740	9740	9740	0
20	20241211	190200	447554550	9740	9740	9740	9740	0
21	20241211	190100	447554550	9740	9740	9740	9740	0
22	20241211	190000	447554550	9740	9740	9740	9740	0
23	20241211	185900	447554550	9740	9740	9740	9740	0
24	20241211	185800	447554550	9740	9740	9740	9740	0
25	20241211	185700	447554550	9740	9740	9740	9740	0
26	20241211	185600	447554550	9740	9740	9740	9740	0
27	20241211	185500	447554550	9740	9740	9740	9740	0
28	20241211	185400	447554550	9740	9740	9740	9740	0
29	20241211	185300	447554550	9740	9740	9740	9740	0
30	20241211	185200	447554550	9740	9740	9740	9740	0
31	20241211	185100	447554550	9740	9740	9740	9740	0
32	20241211	185000	447554550	9740	9740	9740	9740	526
33	20241211	184900	447554550	9740	9740	9740	9740	0
34	20241211	184800	447554550	9740	9740	9740	9740	0
35	20241211	184700	447554550	9740	9740	9740	9740	0
36	20241211	184600	447554550	9740	9740	9740	9740	0
37	20241211	184500	447554550	9740	9740	9740	9740	0
38	20241211	184400	447554550	9740	9740	9740	9740	0
39	20241211	184300	447554550	9740	9740	9740	9740	0
40	20241211	184200	447554550	9740	9740	9740	9740	0
41	20241211	184100	447554550	9740	9740	9740	9740	0
42	20241211	184000	447554550	9740	9740	9740	9740	0
43	20241211	183900	447554550	9740	9740	9740	9740	0
44	20241211	183800	447554550	9740	9740	9740	9740	0
45	20241211	183700	447554550	9740	9740	9740	9740	0
46	20241211	183600	447554550	9740	9740	9740	9740	0
47	20241211	183500	447554550	9740	9740	9740	9740	0
48	20241211	183400	447554550	9740	9740	9740	9740	0
49	20241211	183300	447554550	9740	9740	9740	9740	0
50	20241211	183200	447554550	9740	9740	9740	9740	0
51	20241211	183100	447554550	9740	9740	9740	9740	0
52	20241211	183000	447554550	9740	9740	9740	9740	0
53	20241211	182900	447554550	9740	9740	9740	9740	0
54	20241211	182800	447554550	9740	9740	9740	9740	0
55	20241211	182700	447554550	9740	9740	9740	9740	0
56	20241211	182600	447554550	9740	9740	9740	9740	0
57	20241211	182500	447554550	9740	9740	9740	9740	0
58	20241211	182400	447554550	9740	9740	9740	9740	0
59	20241211	182300	447554550	9740	9740	9740	9740	0
60	20241211	182200	447554550	9740	9740	9740	9740	0
61	20241211	182100	447554550	9740	9740	9740	9740	0
62	20241211	182000	447554550	9740	9740	9740	9740	526
63	20241211	181900	447554550	9740	9740	9740	9740	0
64	20241211	181800	447554550	9740	9740	9740	9740	0
65	20241211	181700	447554550	9740	9740	9740	9740	0
66	20241211	181600	447554550	9740	9740	9740	9740	0
67	20241211	181500	447554550	9740	9740	9740	9740	0
68	20241211	181400	447554550	9740	9740	9740	9740	0
69	20241211	181300	447554550	9740	9740	9740	9740	0
70	20241211	181200	447554550	9740	9740	9740	9740	0
71	20241211	181100	447554550	9740	9740	9740	9740	0
72	20241211	181000	447554550	9740	9740	9740	9740	0
73	20241211	180900	447554550	9740	9740	9740	9740	0
74	20241211	180800	447554550	9740	9740	9740	9740	0
75	20241211	180700	447554550	9740	9740	9740	9740	0
76	20241211	180600	447554550	9740	9740	9740	9740	0
77	20241211	180500	447554550	9740	9740	9740	9740	0
78	20241211	180400	447554550	9740	9740	9740	9740	0
79	20241211	180300	447554550	9740	9740	9740	9740	0
80	20241211	180200	447554550	9740	9740	9740	9740	0
81	20241211	180100	447554550	9740	9740	9740	9740	0
82	20241211	180000	447554550	9740	9740	9740	9740	0
83	20241211	175900	447554550	9740	9740	9740	9740	0
84	20241211	175800	447554550	9740	9740	9740	9740	0
85	20241211	175700	447554550	9740	9740	9740	9740	0
86	20241211	175600	447554550	9740	9740	9740	9740	0
87	20241211	175500	447554550	9740	9740	9740	9740	0
88	20241211	175400	447554550	9740	9740	9740	9740	0
89	20241211	175300	447554550	9740	9740	9740	9740	0
90	20241211	175200	447554550	9740	9740	9740	9740	0
91	20241211	175100	447554550	9740	9740	9740	9740	0
92	20241211	175000	447554550	9740	9740	9740	9740	526
93	20241211	174900	447554550	9740	9740	9740	9740	0
94	20241211	174800	447554550	9740	9740	9740	9740	0
95	20241211	174700	447554550	9740	9740	9740	9740	0
96	20241211	174600	447554550	9740	9740	9740	9740	0
97	20241211	174500	447554550	9740	9740	9740	9740	0
98	20241211	174400	447554550	9740	9740	9740	9740	0
99	20241211	174300	447554550	9740	9740	9740	9740	0
100	20241211	174200	447554550	9740	9740	9740	9740	0
101	20241211	174100	447554550	9740	9740	9740	9740	0
102	20241211	174000	447554550	9740	9740	9740	9740	0
103	20241211	173900	447554550	9740	9740	9740	9740	0
104	20241211	173800	447554550	9740	9740	9740	9740	0
105	20241211	173700	447554550	9740	9740	9740	9740	0
106	20241211	173600	447554550	9740	9740	9740	9740	0
107	20241211	173500	447554550	9740	9740	9740	9740	0
108	20241211	173400	447554550	9740	9740	9740	9740	0
109	20241211	173300	447554550	9740	9740	9740	9740	0
110	20241211	173200	447554550	9740	9740	9740	9740	0
111	20241211	173100	447554550	9740	9740	9740	9740	0
112	20241211	173000	447554550	9740	9740	9740	9740	0
113	20241211	172900	447554550	9740	9740	9740	9740	0
114	20241211	172800	447554550	9740	9740	9740	9740	0
115	20241211	172700	447554550	9740	9740	9740	9740	0
116	20241211	172600	447554550	9740	9740	9740	9740	0
117	20241211	172500	447554550	9740	9740	9740	9740	0
118	20241211	172400	447554550	9740	9740	9740	9740	0
119	20241211	172300	447554550	9740	9740	9740	9740	0
120	20241211	172200	447554550	9740	9740	9740	9740	0
121	20241211	172100	447554550	9740	9740	9740	9740	0
122	20241211	172000	447554550	9740	9740	9740	9740	526
123	20241211	171900	447554550	9740	9740	9740	9740	0
124	20241211	171800	447554550	9740	9740	9740	9740	0
125	20241211	171700	447554550	9740	9740	9740	9740	0
126	20241211	171600	447554550	9740	9740	9740	9740	0
127	20241211	171500	447554550	9740	9740	9740	9740	0
128	20241211	171400	447554550	9740	9740	9740	9740	0
129	20241211	171300	447554550	9740	9740	9740	9740	0
130	20241211	171200	447554550	9740	9740	9740	9740	0
131	20241211	171100	447554550	9740	9740	9740	9740	0
132	20241211	171000	447554550	9740	9740	9740	9740	0
133	20241211	170900	447554550	9740	9740	9740	9740	0
134	20241211	170800	447554550	9740	9740	9740	9740	0
135	20241211	170700	447554550	9740	9740	9740	9740	0
136	20241211	170600	447554550	9740	9740	9740	9740	0
137	20241211	170500	447554550	9740	9740	9740	9740	0
138	20241211	170400	447554550	9740	9740	9740	9740	0
139	20241211	170300	447554550	9740	9740	9740	9740	0
140	20241211	170200	447554550	9740	9740	9740	9740	0
141	20241211	170100	447554550	9740	9740	9740	9740	0
142	20241211	170000	447554550	9740	9740	9740	9740	0
143	20241211	165900	447554550	9740	9740	9740	9740	0
144	20241211	165800	447554550	9740	9740	9740	9740	0
145	20241211	165700	447554550	9740	9740	9740	9740	0
146	20241211	165600	447554550	9740	9740	9740	9740	0
147	20241211	165500	447554550	9740	9740	9740	9740	0
148	20241211	165400	447554550	9740	9740	9740	9740	0
149	20241211	165300	447554550	9740	9740	9740	9740	0
150	20241211	165200	447554550	9740	9740	9740	9740	0
151	20241211	165100	447554550	9740	9740	9740	9740	0
152	20241211	165000	447554550	9740	9740	9740	9740	526
153	20241211	164900	447554550	9740	9740	9740	9740	0
154	20241211	164800	447554550	9740	9740	9740	9740	0
155	20241211	164700	447554550	9740	9740	9740	9740	0
156	20241211	164600	447554550	9740	9740	9740	9740	0
157	20241211	164500	447554550	9740	9740	9740	9740	0
158	20241211	164400	447554550	9740	9740	9740	9740	0
159	20241211	164300	447554550	9740	9740	9740	9740	0
160	20241211	164200	447554550	9740	9740	9740	9740	0
161	20241211	164100	447554550	9740	9740	9740	9740	0
162	20241211	164000	447554550	9740	9740	9740	9740	0
163	20241211	163900	447554550	9740	9740	9740	9740	0
164	20241211	163800	447554550	9740	9740	9740	9740	0
165	20241211	163700	447554550	9740	9740	9740	9740	0
166	20241211	163600	447554550	9740	9740	9740	9740	0
167	20241211	163500	447554550	9740	9740	9740	9740	0
168	20241211	163400	447554550	9740	9740	9740	9740	0
169	20241211	163300	447554550	9740	9740	9740	9740	0
170	20241211	163200	447554550	9740	9740	9740	9740	0
171	20241211	163100	447554550	9740	9740	9740	9740	0
172	20241211	163000	447554550	9740	9740	9740	9740	0
173	20241211	162900	447554550	9740	9740	9740	9740	0
174	20241211	162800	447554550	9740	9740	9740	9740	0
175	20241211	162700	447554550	9740	9740	9740	9740	0
176	20241211	162600	447554550	9740	9740	9740	9740	0
177	20241211	162500	447554550	9740	9740	9740	9740	0
178	20241211	162400	447554550	9740	9740	9740	9740	0
179	20241211	162300	447554550	9740	9740	9740	9740	0
180	20241211	162200	447554550	9740	9740	9740	9740	0
181	20241211	162100	447554550	9740	9740	9740	9740	0
182	20241211	162000	447554550	9740	9740	9740	9740	526
183	20241211	161900	447554550	9740	9740	9740	9740	0
184	20241211	161800	447554550	9740	9740	9740	9740	0
185	20241211	161700	447554550	9740	9740	9740	9740	0
186	20241211	161600	447554550	9740	9740	9740	9740	0
187	20241211	161500	447554550	9740	9740	9740	9740	0
188	20241211	161400	447554550	9740	9740	9740	9740	0
189	20241211	161300	447554550	9740	9740	9740	9740	0
190	20241211	161200	447554550	9740	9740	9740	9740	0
191	20241211	161100	447554550	9740	9740	9740	9740	0
192	20241211	161000	447554550	9740	9740	9740	9740	0
193	20241211	160900	447554550	9740	9740	9740	9740	0
194	20241211	160800	447554550	9740	9740	9740	9740	0
195	20241211	160700	447554550	9740	9740	9740	9740	0
196	20241211	160600	447554550	9740	9740	9740	9740	0
197	20241211	160500	447554550	9740	9740	9740	9740	0
198	20241211	160400	447554550	9740	9740	9740	9740	0
199	20241211	160300	447554550	9740	9740	9740	9740	0
200	20241211	160200	447554550	9740	9740	9740	9740	0
201	20241211	160100	447554550	9740	9740	9740	9740	0
202	20241211	160000	447554550	9740	9740	9740	9740	0
203	20241211	155900	447554550	9740	9740	9740	9740	0
204	20241211	155800	447554550	9740	9740	9740	9740	0
205	20241211	155700	447554550	9740	9740	9740	9740	0
206	20241211	155600	447554550	9740	9740	9740	9740	0
207	20241211	155500	447554550	9740	9740	9740	9740	0
208	20241211	155400	447554550	9740	9740	9740	9740	0
209	20241211	155300	447554550	9740	9740	9740	9740	0
210	20241211	155200	447554550	9740	9740	9740	9740	0
211	20241211	155100	447554550	9740	9740	9740	9740	0
212	20241211	155000	447554550	9740	9740	9740	9740	526
213	20241211	154900	447554550	9740	9740	9740	9740	0
214	20241211	154800	447554550	9740	9740	9740	9740	0
215	20241211	154700	447554550	9740	9740	9740	9740	0
216	20241211	154600	447554550	9740	9740	9740	9740	0
217	20241211	154500	447554550	9740	9740	9740	9740	0
218	20241211	154400	447554550	9740	9740	9740	9740	0
219	20241211	154300	447554550	9740	9740	9740	9740	0
220	20241211	154200	447554550	9740	9740	9740	9740	0
221	20241211	154100	447554550	9740	9740	9740	9740	0
222	20241211	154000	447554550	9740	9740	9740	9740	0
223	20241211	153900	447554550	9740	9740	9740	9740	0
224	20241211	153800	447554550	9740	9740	9740	9740	0
225	20241211	153700	447554550	9740	9740	9740	9740	0
226	20241211	153600	447554550	9740	9740	9740	9740	0
227	20241211	153500	447554550	9740	9740	9740	9740	0
228	20241211	153400	447554550	9740	9740	9740	9740	0
229	20241211	153300	447554550	9740	9740	9740	9740	0
230	20241211	153200	447554550	9740	9740	9740	9740	0
231	20241211	153100	447554550	9740	9740	9740	9740	0
232	20241211	153000	447554550	9740	9740	9740	9740	526
233	20241211	152900	442431310	9660	9660	9660	9660	0
234	20241211	152800	442431310	9660	9660	9660	9660	0
235	20241211	152700	442431310	9660	9660	9660	9660	0
236	20241211	152600	442431310	9660	9660	9660	9660	0
237	20241211	152500	442431310	9660	9660	9660	9660	0
238	20241211	152400	442431310	9660	9660	9660	9660	0
239	20241211	152300	442431310	9660	9660	9660	9660	0
240	20241211	152200	442431310	9660	9660	9660	9660	0
241	20241211	152100	442431310	9660	9660	9660	9660	0
242	20241211	152000	442431310	9660	9660	9660	9660	0
243	20241211	151900	442431310	9660	9710	9710	9660	62
244	20241211	151800	441831940	9720	9720	9720	9720	399
245	20241211	151700	437953660	9740	9740	9740	9740	100
246	20241211	151600	436979660	9760	9720	9760	9720	138
247	20241211	151500	435637900	9760	9750	9760	9750	110
248	20241211	151400	434565220	9710	9710	9710	9710	1
249	20241211	151300	434555510	9720	9720	9720	9720	0
250	20241211	151200	434555510	9720	9720	9720	9720	1
251	20241211	151100	434545790	9720	9760	9760	9720	3
252	20241211	151000	434516550	9760	9760	9760	9760	10
253	20241211	150900	434418950	9710	9710	9710	9710	0
254	20241211	150800	434418950	9710	9710	9710	9710	0
255	20241211	150700	434418950	9710	9710	9710	9710	103
256	20241211	150600	433418820	9710	9710	9710	9710	5
257	20241211	150500	433370270	9770	9770	9770	9770	0
258	20241211	150400	433370270	9770	9770	9770	9770	0
259	20241211	150300	433370270	9770	9770	9770	9770	0
260	20241211	150200	433370270	9770	9770	9770	9770	20
261	20241211	150100	433174870	9740	9690	9750	9690	1293
262	20241211	150000	420616440	9620	9630	9630	9620	52
263	20241211	145900	420115690	9600	9600	9600	9600	0
264	20241211	145800	420115690	9600	9600	9600	9600	0
265	20241211	145700	420115690	9600	9630	9630	9600	229
266	20241211	145600	417913780	9690	9690	9690	9690	10
267	20241211	145500	417816880	9630	9630	9630	9630	171
268	20241211	145400	416170150	9690	9690	9690	9690	10
269	20241211	145300	416073250	9640	9640	9640	9640	310
270	20241211	145200	413084850	9700	9700	9700	9700	0
271	20241211	145100	413084850	9700	9700	9700	9700	0
272	20241211	145000	413084850	9700	9700	9700	9700	10
273	20241211	144900	412987850	9630	9630	9630	9630	3
274	20241211	144800	412958960	9710	9710	9710	9710	0
275	20241211	144700	412958960	9710	9710	9710	9710	11
276	20241211	144600	412852150	9620	9670	9670	9620	1000
277	20241211	144500	403205770	9710	9710	9710	9710	0
278	20241211	144400	403205770	9710	9710	9710	9710	0
279	20241211	144300	403205770	9710	9710	9710	9710	0
280	20241211	144200	403205770	9710	9710	9710	9710	1
281	20241211	144100	403196060	9710	9710	9710	9710	0
282	20241211	144000	403196060	9710	9710	9710	9710	30
283	20241211	143900	402904760	9700	9680	9700	9680	717
284	20241211	143800	395953150	9680	9680	9680	9680	0
285	20241211	143700	395953150	9680	9680	9680	9680	3
286	20241211	143600	395924110	9680	9680	9680	9680	0
287	20241211	143500	395924110	9680	9680	9680	9680	720
288	20241211	143400	388954510	9680	9680	9680	9680	20
289	20241211	143300	388760910	9630	9630	9630	9630	500
290	20241211	143200	383945910	9690	9690	9690	9690	0
291	20241211	143100	383945910	9690	9690	9690	9690	0
292	20241211	143000	383945910	9690	9680	9690	9680	60
293	20241211	142900	383365020	9630	9630	9630	9630	56
294	20241211	142800	382825740	9630	9640	9640	9630	461
295	20241211	142700	378386300	9630	9640	9640	9630	10
296	20241211	142600	378289920	9690	9640	9690	9640	347
297	20241211	142500	374944790	9700	9700	9700	9700	0
298	20241211	142400	374944790	9700	9700	9700	9700	0
299	20241211	142300	374944790	9700	9700	9700	9700	0
300	20241211	142200	374944790	9700	9690	9700	9690	110
301	20241211	142100	373877900	9690	9690	9690	9690	100
302	20241211	142000	372908900	9690	9660	9690	9600	2009
303	20241211	141900	353579700	9660	9730	9730	9660	2
304	20241211	141800	353560310	9730	9730	9730	9730	0
305	20241211	141700	353560310	9730	9730	9730	9730	0
306	20241211	141600	353560310	9730	9730	9730	9730	0
307	20241211	141500	353560310	9730	9720	9730	9720	20
308	20241211	141400	353365860	9650	9670	9670	9650	75
309	20241211	141300	352640960	9740	9720	9740	9650	141
310	20241211	141200	351272840	9640	9640	9640	9640	50
311	20241211	141100	350790840	9730	9730	9730	9730	0
312	20241211	141000	350790840	9730	9670	9730	9670	2206
313	20241211	140900	329398430	9670	9660	9670	9660	53
314	20241211	140800	328886430	9660	9660	9660	9660	0
315	20241211	140700	328886430	9660	9660	9660	9660	99
316	20241211	140600	327930090	9660	9660	9660	9660	1
317	20241211	140500	327920430	9660	9660	9660	9660	300
318	20241211	140400	325022430	9660	9660	9660	9660	0
319	20241211	140300	325022430	9660	9580	9660	9580	160
320	20241211	140200	323488830	9690	9690	9690	9690	0
321	20241211	140100	323488830	9690	9690	9690	9690	0
322	20241211	140000	323488830	9690	9690	9690	9690	0
323	20241211	135900	323488830	9690	9690	9690	9690	0
324	20241211	135800	323488830	9690	9690	9690	9690	0
325	20241211	135700	323488830	9690	9690	9690	9690	0
326	20241211	135600	323488830	9690	9620	9690	9620	160
327	20241211	135500	321948260	9620	9560	9620	9560	13
328	20241211	135400	321823380	9620	9620	9620	9620	0
329	20241211	135300	321823380	9620	9570	9620	9570	131
330	20241211	135200	320568910	9520	9520	9520	9520	0
331	20241211	135100	320568910	9520	9550	9570	9520	151
332	20241211	135000	319129090	9570	9570	9570	9570	0
333	20241211	134900	319129090	9570	9570	9570	9570	0
334	20241211	134800	319129090	9570	9600	9600	9570	43
335	20241211	134700	318717550	9570	9570	9570	9570	13
336	20241211	134600	318593140	9520	9550	9570	9520	694
337	20241211	134500	311968660	9600	9600	9600	9600	1
338	20241211	134400	311959060	9550	9560	9560	9550	110
339	20241211	134300	310907540	9570	9580	9580	9570	1102
340	20241211	134200	300359000	9600	9600	9600	9600	0
341	20241211	134100	300359000	9600	9600	9600	9600	0
342	20241211	134000	300359000	9600	9600	9600	9600	0
343	20241211	133900	300359000	9600	9600	9600	9600	600
344	20241211	133800	294599000	9610	9620	9620	9610	1288
345	20241211	133700	282220640	9690	9620	9690	9620	270
346	20241211	133600	279619300	9630	9630	9630	9630	44
347	20241211	133500	279195580	9690	9690	9690	9690	0
348	20241211	133400	279195580	9690	9690	9690	9690	0
349	20241211	133300	279195580	9690	9690	9690	9690	0
350	20241211	133200	279195580	9690	9680	9690	9680	130
351	20241211	133100	277936990	9690	9690	9690	9690	50
352	20241211	133000	277452490	9690	9690	9690	9690	0
353	20241211	132900	277452490	9690	9690	9690	9690	128
354	20241211	132800	276212170	9690	9620	9690	9620	70
355	20241211	132700	275537280	9620	9570	9630	9570	599
356	20241211	132600	269778930	9640	9640	9640	9640	0
357	20241211	132500	269778930	9640	9640	9640	9640	0
358	20241211	132400	269778930	9640	9640	9640	9640	0
359	20241211	132300	269778930	9640	9640	9640	9640	0
360	20241211	132200	269778930	9640	9660	9660	9560	970
361	20241211	132100	260447510	9650	9690	9700	9650	395
362	20241211	132000	256624940	9690	9690	9690	9690	2
363	20241211	131900	256605560	9720	9720	9720	9720	100
364	20241211	131800	255633560	9730	9730	9730	9730	10
365	20241211	131700	255536260	9690	9690	9690	9690	5
366	20241211	131600	255487810	9730	9730	9730	9730	0
367	20241211	131500	255487810	9730	9730	9730	9730	0
368	20241211	131400	255487810	9730	9730	9730	9730	1
369	20241211	131300	255478080	9730	9730	9730	9730	0
370	20241211	131200	255478080	9730	9720	9730	9720	10
371	20241211	131100	255380820	9690	9720	9720	9690	284
372	20241211	131000	252624710	9720	9740	9740	9720	578
373	20241211	130900	247001860	9800	9740	9800	9740	3
374	20241211	130800	246972580	9810	9740	9810	9740	938
375	20241211	130700	237785890	9740	9740	9740	9740	5
376	20241211	130600	237737190	9800	9800	9800	9800	0
377	20241211	130500	237737190	9800	9730	9810	9730	184
378	20241211	130400	235935020	9810	9810	9810	9810	462
379	20241211	130300	231402800	9840	9700	9840	9700	1352
380	20241211	130200	218143950	9780	9770	9780	9770	21
381	20241211	130100	217938700	9690	9750	9830	9650	344
382	20241211	130000	214602470	9830	9750	9900	9750	2338
383	20241211	125900	191580510	9750	9600	9750	9600	4390
384	20241211	125800	149190610	9600	9600	9600	9600	0
385	20241211	125700	149190610	9600	9570	9600	9570	2
386	20241211	125600	149171440	9610	9610	9610	9610	0
387	20241211	125500	149171440	9610	9610	9610	9610	0
388	20241211	125400	149171440	9610	9610	9610	9610	0
389	20241211	125300	149171440	9610	9610	9610	9610	10
390	20241211	125200	149075340	9560	9600	9610	9560	364
391	20241211	125100	145579710	9570	9600	9600	9570	171
392	20241211	125000	143943210	9590	9590	9590	9590	400
393	20241211	124900	140107210	9600	9600	9600	9600	0
394	20241211	124800	140107210	9600	9600	9600	9600	100
395	20241211	124700	139147210	9600	9600	9600	9600	370
396	20241211	124600	135595210	9600	9600	9600	9600	0
397	20241211	124500	135595210	9600	9600	9600	9600	101
398	20241211	124400	134625610	9610	9600	9610	9600	121
399	20241211	124300	133464000	9550	9550	9550	9550	1
400	20241211	124200	133454450	9610	9600	9610	9600	685
401	20241211	124100	126877450	9600	9570	9600	9570	915
402	20241211	124000	118106040	9570	9570	9570	9570	81
403	20241211	123900	117330870	9580	9570	9580	9570	915
404	20241211	123800	108568070	9570	9470	9570	9470	20
405	20241211	123700	108377670	9580	9580	9580	9580	0
406	20241211	123600	108377670	9580	9580	9580	9580	0
407	20241211	123500	108377670	9580	9570	9580	9570	115
408	20241211	123400	107276880	9540	9550	9570	9540	331
409	20241211	123300	104116610	9550	9550	9550	9550	10
410	20241211	123200	104021110	9550	9490	9550	9430	2469
411	20241211	123100	80675210	9490	9410	9490	9410	588
412	20241211	123000	75116960	9460	9460	9460	9460	15
413	20241211	122900	74975060	9480	9480	9480	9480	0
414	20241211	122800	74975060	9480	9480	9480	9480	0
415	20241211	122700	74975060	9480	9470	9480	9470	10
416	20241211	122600	74880300	9480	9440	9480	9400	901
417	20241211	122500	66357790	9440	9440	9440	9440	0
418	20241211	122400	66357790	9440	9440	9440	9440	0
419	20241211	122300	66357790	9440	9440	9440	9440	3
420	20241211	122200	66329470	9440	9440	9440	9440	0
421	20241211	122100	66329470	9440	9430	9440	9430	377
422	20241211	122000	62771550	9430	9430	9430	9430	1
423	20241211	121900	62762120	9430	9400	9430	9400	536
424	20241211	121800	57719270	9400	9400	9400	9400	0
425	20241211	121700	57719270	9400	9400	9400	9400	1
426	20241211	121600	57709870	9400	9400	9400	9400	10
427	20241211	121500	57615870	9340	9340	9340	9340	0
428	20241211	121400	57615870	9340	9340	9340	9340	1
429	20241211	121300	57606530	9400	9400	9400	9400	0
430	20241211	121200	57606530	9400	9390	9400	9390	50
431	20241211	121100	57137020	9390	9390	9390	9390	0
432	20241211	121000	57137020	9390	9390	9390	9390	0
433	20241211	120900	57137020	9390	9390	9390	9390	0
434	20241211	120800	57137020	9390	9390	9390	9390	1
435	20241211	120700	57127630	9390	9390	9390	9390	0
436	20241211	120600	57127630	9390	9390	9390	9390	0
437	20241211	120500	57127630	9390	9390	9390	9390	0
438	20241211	120400	57127630	9390	9390	9390	9390	0
439	20241211	120300	57127630	9390	9390	9390	9390	0
440	20241211	120200	57127630	9390	9390	9390	9390	0
441	20241211	120100	57127630	9390	9390	9390	9390	0
442	20241211	120000	57127630	9390	9390	9390	9390	0
443	20241211	115900	57127630	9390	9390	9390	9390	0
444	20241211	115800	57127630	9390	9390	9390	9390	0
445	20241211	115700	57127630	9390	9390	9390	9390	0
446	20241211	115600	57127630	9390	9390	9390	9390	0
447	20241211	115500	57127630	9390	9390	9390	9390	10
448	20241211	115400	57033730	9380	9380	9380	9380	0
449	20241211	115300	57033730	9380	9380	9380	9380	0
450	20241211	115200	57033730	9380	9380	9380	9380	0
451	20241211	115100	57033730	9380	9380	9380	9380	0
452	20241211	115000	57033730	9380	9380	9380	9380	0
453	20241211	114900	57033730	9380	9380	9380	9380	0
454	20241211	114800	57033730	9380	9380	9380	9380	0
455	20241211	114700	57033730	9380	9380	9380	9380	0
456	20241211	114600	57033730	9380	9380	9380	9380	0
457	20241211	114500	57033730	9380	9380	9380	9380	0
458	20241211	114400	57033730	9380	9380	9380	9380	0
459	20241211	114300	57033730	9380	9380	9380	9380	0
460	20241211	114200	57033730	9380	9380	9380	9380	0
461	20241211	114100	57033730	9380	9380	9380	9380	0
462	20241211	114000	57033730	9380	9380	9380	9380	0
463	20241211	113900	57033730	9380	9380	9380	9380	0
464	20241211	113800	57033730	9380	9380	9380	9380	0
465	20241211	113700	57033730	9380	9380	9380	9380	0
466	20241211	113600	57033730	9380	9380	9380	9380	0
467	20241211	113500	57033730	9380	9380	9380	9380	0
468	20241211	113400	57033730	9380	9380	9380	9380	0
469	20241211	113300	57033730	9380	9380	9380	9380	0
470	20241211	113200	57033730	9380	9380	9380	9380	1
471	20241211	113100	57024350	9400	9400	9400	9400	0
472	20241211	113000	57024350	9400	9400	9400	9400	0
473	20241211	112900	57024350	9400	9400	9400	9400	0
474	20241211	112800	57024350	9400	9400	9400	9400	0
475	20241211	112700	57024350	9400	9400	9400	9400	0
476	20241211	112600	57024350	9400	9400	9400	9400	0
477	20241211	112500	57024350	9400	9400	9400	9400	0
478	20241211	112400	57024350	9400	9400	9400	9400	0
479	20241211	112300	57024350	9400	9400	9400	9400	0
480	20241211	112200	57024350	9400	9400	9400	9400	0
481	20241211	112100	57024350	9400	9400	9400	9400	0
482	20241211	112000	57024350	9400	9400	9400	9400	0
483	20241211	111900	57024350	9400	9400	9400	9400	0
484	20241211	111800	57024350	9400	9350	9400	9350	40
485	20241211	111700	56649120	9390	9390	9390	9390	0
486	20241211	111600	56649120	9390	9390	9390	9390	0
487	20241211	111500	56649120	9390	9390	9390	9390	40
488	20241211	111400	56273520	9390	9390	9390	9390	0
489	20241211	111300	56273520	9390	9390	9390	9390	11
490	20241211	111200	56170230	9390	9390	9390	9390	0
491	20241211	111100	56170230	9390	9390	9390	9390	0
492	20241211	111000	56170230	9390	9390	9390	9390	0
493	20241211	110900	56170230	9390	9390	9390	9390	0
494	20241211	110800	56170230	9390	9390	9390	9390	23
495	20241211	110700	55954260	9390	9390	9390	9390	10
496	20241211	110600	55860360	9380	9380	9380	9380	194
497	20241211	110500	54040640	9380	9380	9380	9380	0
498	20241211	110400	54040640	9380	9380	9380	9380	0
499	20241211	110300	54040640	9380	9380	9380	9380	0
500	20241211	110200	54040640	9380	9380	9380	9380	0
501	20241211	110100	54040640	9380	9380	9380	9380	0
502	20241211	110000	54040640	9380	9380	9380	9380	0
503	20241211	105900	54040640	9380	9380	9380	9380	0
504	20241211	105800	54040640	9380	9380	9380	9380	0
505	20241211	105700	54040640	9380	9380	9380	9380	0
506	20241211	105600	54040640	9380	9380	9380	9380	0
507	20241211	105500	54040640	9380	9380	9380	9380	0
508	20241211	105400	54040640	9380	9380	9380	9380	0
509	20241211	105300	54040640	9380	9380	9380	9380	0
510	20241211	105200	54040640	9380	9380	9380	9380	10
511	20241211	105100	53946840	9340	9340	9340	9340	0
512	20241211	105000	53946840	9340	9380	9380	9340	61
513	20241211	104900	53377020	9340	9340	9340	9340	0
514	20241211	104800	53377020	9340	9340	9340	9340	0
515	20241211	104700	53377020	9340	9340	9340	9340	0
516	20241211	104600	53377020	9340	9340	9340	9340	206
517	20241211	104500	51452980	9340	9340	9340	9340	7
518	20241211	104400	51387600	9390	9390	9390	9390	0
519	20241211	104300	51387600	9390	9390	9390	9390	0
520	20241211	104200	51387600	9390	9390	9390	9390	0
521	20241211	104100	51387600	9390	9390	9390	9390	0
522	20241211	104000	51387600	9390	9390	9390	9390	0
523	20241211	103900	51387600	9390	9390	9390	9390	0
524	20241211	103800	51387600	9390	9390	9390	9390	0
525	20241211	103700	51387600	9390	9390	9390	9390	0
526	20241211	103600	51387600	9390	9390	9390	9390	0
527	20241211	103500	51387600	9390	9390	9390	9390	0
528	20241211	103400	51387600	9390	9390	9390	9390	0
529	20241211	103300	51387600	9390	9390	9390	9390	0
530	20241211	103200	51387600	9390	9390	9390	9390	0
531	20241211	103100	51387600	9390	9390	9390	9390	0
532	20241211	103000	51387600	9390	9390	9390	9390	0
533	20241211	102900	51387600	9390	9390	9390	9390	0
534	20241211	102800	51387600	9390	9390	9390	9390	0
535	20241211	102700	51387600	9390	9390	9390	9390	0
536	20241211	102600	51387600	9390	9390	9390	9390	0
537	20241211	102500	51387600	9390	9390	9390	9390	0
538	20241211	102400	51387600	9390	9390	9390	9390	300
539	20241211	102300	48570600	9390	9390	9390	9390	0
540	20241211	102200	48570600	9390	9390	9390	9390	1
541	20241211	102100	48561210	9390	9390	9390	9390	0
542	20241211	102000	48561210	9390	9390	9390	9390	0
543	20241211	101900	48561210	9390	9390	9390	9390	0
544	20241211	101800	48561210	9390	9390	9390	9390	0
545	20241211	101700	48561210	9390	9390	9390	9390	0
546	20241211	101600	48561210	9390	9390	9390	9390	0
547	20241211	101500	48561210	9390	9390	9390	9390	0
548	20241211	101400	48561210	9390	9370	9390	9370	20
549	20241211	101300	48373690	9360	9360	9360	9360	200
550	20241211	101200	46501690	9370	9370	9370	9370	0
551	20241211	101100	46501690	9370	9370	9370	9370	26
552	20241211	101000	46258070	9330	9330	9330	9330	27
553	20241211	100900	46006160	9330	9330	9330	9330	32
554	20241211	100800	45707600	9350	9350	9350	9350	0
555	20241211	100700	45707600	9350	9350	9350	9350	7
556	20241211	100600	45642150	9330	9330	9330	9330	0
557	20241211	100500	45642150	9330	9330	9330	9330	0
558	20241211	100400	45642150	9330	9330	9330	9330	100
559	20241211	100300	44709150	9330	9350	9350	9330	39
560	20241211	100200	44344600	9360	9360	9360	9360	0
561	20241211	100100	44344600	9360	9360	9360	9360	0
562	20241211	100000	44344600	9360	9360	9360	9360	0
563	20241211	095900	44344600	9360	9330	9360	9330	137
564	20241211	095800	43063930	9330	9330	9330	9330	60
565	20241211	095700	42504130	9330	9330	9330	9330	92
566	20241211	095600	41645770	9350	9350	9350	9350	55
567	20241211	095500	41131520	9280	9280	9280	9280	5
568	20241211	095400	41085120	9250	9250	9250	9250	0
569	20241211	095300	41085120	9250	9250	9250	9250	0
570	20241211	095200	41085120	9250	9250	9250	9250	0
571	20241211	095100	41085120	9250	9420	9420	9250	397
572	20241211	095000	37405850	9420	9420	9420	9420	0
573	20241211	094900	37405850	9420	9420	9420	9420	0
574	20241211	094800	37405850	9420	9420	9420	9420	0
575	20241211	094700	37405850	9420	9420	9420	9420	0
576	20241211	094600	37405850	9420	9420	9420	9420	0
577	20241211	094500	37405850	9420	9420	9420	9420	1
578	20241211	094400	37396430	9420	9420	9420	9420	0
579	20241211	094300	37396430	9420	9420	9420	9420	0
580	20241211	094200	37396430	9420	9400	9420	9400	108
581	20241211	094100	36380770	9400	9400	9400	9400	0
582	20241211	094000	36380770	9400	9400	9400	9400	0
583	20241211	093900	36380770	9400	9400	9400	9400	25
584	20241211	093800	36145770	9420	9420	9420	9420	0
585	20241211	093700	36145770	9420	9420	9420	9420	0
586	20241211	093600	36145770	9420	9420	9420	9420	0
587	20241211	093500	36145770	9420	9420	9420	9420	0
588	20241211	093400	36145770	9420	9420	9420	9420	0
589	20241211	093300	36145770	9420	9420	9420	9420	0
590	20241211	093200	36145770	9420	9320	9420	9270	170
591	20241211	093100	34564590	9420	9420	9420	9420	9
592	20241211	093000	34479810	9430	9430	9430	9430	0
593	20241211	092900	34479810	9430	9430	9430	9430	0
594	20241211	092800	34479810	9430	9430	9430	9430	50
595	20241211	092700	34008310	9430	9430	9430	9430	21
596	20241211	092600	33810280	9430	9460	9460	9430	146
597	20241211	092500	32433200	9460	9460	9460	9460	36
598	20241211	092400	32092640	9460	9430	9460	9430	42
599	20241211	092300	31696340	9470	9470	9470	9470	0
600	20241211	092200	31696340	9470	9470	9470	9470	0
601	20241211	092100	31696340	9470	9470	9470	9470	0
602	20241211	092000	31696340	9470	9470	9470	9470	283
603	20241211	091900	29016330	9480	9470	9480	9470	24
604	20241211	091800	28788910	9470	9460	9470	9460	100
605	20241211	091700	27842550	9470	9460	9470	9460	200
606	20241211	091600	25949890	9460	9460	9460	9460	169
607	20241211	091500	24351150	9460	9400	9460	9400	300
608	20241211	091400	21516720	9400	9400	9400	9400	0
609	20241211	091300	21516720	9400	9400	9400	9400	0
610	20241211	091200	21516720	9400	9400	9400	9400	250
611	20241211	091100	19166720	9400	9400	9400	9400	1
612	20241211	091000	19157320	9400	9290	9400	9290	545
613	20241211	090900	14075660	9300	9300	9300	9300	21
614	20241211	090800	13880360	9300	9300	9300	9300	10
615	20241211	090700	13787360	9330	9330	9330	9330	0
616	20241211	090600	13787360	9330	9330	9330	9330	0
617	20241211	090500	13787360	9330	9330	9330	9330	0
618	20241211	090400	13787360	9330	9320	9340	9320	476
619	20241211	090300	9346150	9320	9200	9320	9200	210
620	20241211	090200	7396800	9200	9200	9200	9200	0
621	20241211	090100	7396800	9200	9200	9200	9200	254
622	20241211	090000	5060000	9200	9200	9200	9200	550