KissMeData/255440/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205700	103102610	8890	8890	8890	8890	150
3	20241211	205600	103102610	8890	8890	8890	8890	0
4	20241211	205500	103102610	8890	8890	8890	8890	0
5	20241211	205400	103102610	8890	8890	8890	8890	0
6	20241211	205300	103102610	8890	8890	8890	8890	0
7	20241211	205200	103102610	8890	8890	8890	8890	0
8	20241211	205100	103102610	8890	8890	8890	8890	0
9	20241211	205000	103102610	8890	8890	8890	8890	0
10	20241211	204900	103102610	8890	8890	8890	8890	0
11	20241211	204800	103102610	8890	8890	8890	8890	0
12	20241211	204700	103102610	8890	8890	8890	8890	0
13	20241211	204600	103102610	8890	8890	8890	8890	0
14	20241211	204500	103102610	8890	8890	8890	8890	0
15	20241211	204400	103102610	8890	8890	8890	8890	0
16	20241211	204300	103102610	8890	8890	8890	8890	0
17	20241211	204200	103102610	8890	8890	8890	8890	0
18	20241211	204100	103102610	8890	8890	8890	8890	0
19	20241211	204000	103102610	8890	8890	8890	8890	0
20	20241211	203900	103102610	8890	8890	8890	8890	0
21	20241211	203800	103102610	8890	8890	8890	8890	0
22	20241211	203700	103102610	8890	8890	8890	8890	0
23	20241211	203600	103102610	8890	8890	8890	8890	0
24	20241211	203500	103102610	8890	8890	8890	8890	0
25	20241211	203400	103102610	8890	8890	8890	8890	0
26	20241211	203300	103102610	8890	8890	8890	8890	0
27	20241211	203200	103102610	8890	8890	8890	8890	0
28	20241211	203100	103102610	8890	8890	8890	8890	0
29	20241211	203000	103102610	8890	8890	8890	8890	0
30	20241211	202900	103102610	8890	8890	8890	8890	0
31	20241211	202800	103102610	8890	8890	8890	8890	0
32	20241211	202700	103102610	8890	8890	8890	8890	150
33	20241211	202600	103102610	8890	8890	8890	8890	0
34	20241211	202500	103102610	8890	8890	8890	8890	0
35	20241211	202400	103102610	8890	8890	8890	8890	0
36	20241211	202300	103102610	8890	8890	8890	8890	0
37	20241211	202200	103102610	8890	8890	8890	8890	0
38	20241211	202100	103102610	8890	8890	8890	8890	0
39	20241211	202000	103102610	8890	8890	8890	8890	0
40	20241211	201900	103102610	8890	8890	8890	8890	0
41	20241211	201800	103102610	8890	8890	8890	8890	0
42	20241211	201700	103102610	8890	8890	8890	8890	0
43	20241211	201600	103102610	8890	8890	8890	8890	0
44	20241211	201500	103102610	8890	8890	8890	8890	0
45	20241211	201400	103102610	8890	8890	8890	8890	0
46	20241211	201300	103102610	8890	8890	8890	8890	0
47	20241211	201200	103102610	8890	8890	8890	8890	0
48	20241211	201100	103102610	8890	8890	8890	8890	0
49	20241211	201000	103102610	8890	8890	8890	8890	0
50	20241211	200900	103102610	8890	8890	8890	8890	0
51	20241211	200800	103102610	8890	8890	8890	8890	0
52	20241211	200700	103102610	8890	8890	8890	8890	0
53	20241211	200600	103102610	8890	8890	8890	8890	0
54	20241211	200500	103102610	8890	8890	8890	8890	0
55	20241211	200400	103102610	8890	8890	8890	8890	0
56	20241211	200300	103102610	8890	8890	8890	8890	0
57	20241211	200200	103102610	8890	8890	8890	8890	0
58	20241211	200100	103102610	8890	8890	8890	8890	0
59	20241211	200000	103102610	8890	8890	8890	8890	0
60	20241211	195900	103102610	8890	8890	8890	8890	0
61	20241211	195800	103102610	8890	8890	8890	8890	0
62	20241211	195700	103102610	8890	8890	8890	8890	150
63	20241211	195600	103102610	8890	8890	8890	8890	0
64	20241211	195500	103102610	8890	8890	8890	8890	0
65	20241211	195400	103102610	8890	8890	8890	8890	0
66	20241211	195300	103102610	8890	8890	8890	8890	0
67	20241211	195200	103102610	8890	8890	8890	8890	0
68	20241211	195100	103102610	8890	8890	8890	8890	0
69	20241211	195000	103102610	8890	8890	8890	8890	0
70	20241211	194900	103102610	8890	8890	8890	8890	0
71	20241211	194800	103102610	8890	8890	8890	8890	0
72	20241211	194700	103102610	8890	8890	8890	8890	0
73	20241211	194600	103102610	8890	8890	8890	8890	0
74	20241211	194500	103102610	8890	8890	8890	8890	0
75	20241211	194400	103102610	8890	8890	8890	8890	0
76	20241211	194300	103102610	8890	8890	8890	8890	0
77	20241211	194200	103102610	8890	8890	8890	8890	0
78	20241211	194100	103102610	8890	8890	8890	8890	0
79	20241211	194000	103102610	8890	8890	8890	8890	0
80	20241211	193900	103102610	8890	8890	8890	8890	0
81	20241211	193800	103102610	8890	8890	8890	8890	0
82	20241211	193700	103102610	8890	8890	8890	8890	0
83	20241211	193600	103102610	8890	8890	8890	8890	0
84	20241211	193500	103102610	8890	8890	8890	8890	0
85	20241211	193400	103102610	8890	8890	8890	8890	0
86	20241211	193300	103102610	8890	8890	8890	8890	0
87	20241211	193200	103102610	8890	8890	8890	8890	0
88	20241211	193100	103102610	8890	8890	8890	8890	0
89	20241211	193000	103102610	8890	8890	8890	8890	0
90	20241211	192900	103102610	8890	8890	8890	8890	0
91	20241211	192800	103102610	8890	8890	8890	8890	0
92	20241211	192700	103102610	8890	8890	8890	8890	150
93	20241211	192600	103102610	8890	8890	8890	8890	0
94	20241211	192500	103102610	8890	8890	8890	8890	0
95	20241211	192400	103102610	8890	8890	8890	8890	0
96	20241211	192300	103102610	8890	8890	8890	8890	0
97	20241211	192200	103102610	8890	8890	8890	8890	0
98	20241211	192100	103102610	8890	8890	8890	8890	0
99	20241211	192000	103102610	8890	8890	8890	8890	0
100	20241211	191900	103102610	8890	8890	8890	8890	0
101	20241211	191800	103102610	8890	8890	8890	8890	0
102	20241211	191700	103102610	8890	8890	8890	8890	0
103	20241211	191600	103102610	8890	8890	8890	8890	0
104	20241211	191500	103102610	8890	8890	8890	8890	0
105	20241211	191400	103102610	8890	8890	8890	8890	0
106	20241211	191300	103102610	8890	8890	8890	8890	0
107	20241211	191200	103102610	8890	8890	8890	8890	0
108	20241211	191100	103102610	8890	8890	8890	8890	0
109	20241211	191000	103102610	8890	8890	8890	8890	0
110	20241211	190900	103102610	8890	8890	8890	8890	0
111	20241211	190800	103102610	8890	8890	8890	8890	0
112	20241211	190700	103102610	8890	8890	8890	8890	0
113	20241211	190600	103102610	8890	8890	8890	8890	0
114	20241211	190500	103102610	8890	8890	8890	8890	0
115	20241211	190400	103102610	8890	8890	8890	8890	0
116	20241211	190300	103102610	8890	8890	8890	8890	0
117	20241211	190200	103102610	8890	8890	8890	8890	0
118	20241211	190100	103102610	8890	8890	8890	8890	0
119	20241211	190000	103102610	8890	8890	8890	8890	0
120	20241211	185900	103102610	8890	8890	8890	8890	0
121	20241211	185800	103102610	8890	8890	8890	8890	0
122	20241211	185700	103102610	8890	8890	8890	8890	150
123	20241211	185600	103102610	8890	8890	8890	8890	0
124	20241211	185500	103102610	8890	8890	8890	8890	0
125	20241211	185400	103102610	8890	8890	8890	8890	0
126	20241211	185300	103102610	8890	8890	8890	8890	0
127	20241211	185200	103102610	8890	8890	8890	8890	0
128	20241211	185100	103102610	8890	8890	8890	8890	0
129	20241211	185000	103102610	8890	8890	8890	8890	0
130	20241211	184900	103102610	8890	8890	8890	8890	0
131	20241211	184800	103102610	8890	8890	8890	8890	0
132	20241211	184700	103102610	8890	8890	8890	8890	0
133	20241211	184600	103102610	8890	8890	8890	8890	0
134	20241211	184500	103102610	8890	8890	8890	8890	0
135	20241211	184400	103102610	8890	8890	8890	8890	0
136	20241211	184300	103102610	8890	8890	8890	8890	0
137	20241211	184200	103102610	8890	8890	8890	8890	0
138	20241211	184100	103102610	8890	8890	8890	8890	0
139	20241211	184000	103102610	8890	8890	8890	8890	0
140	20241211	183900	103102610	8890	8890	8890	8890	0
141	20241211	183800	103102610	8890	8890	8890	8890	0
142	20241211	183700	103102610	8890	8890	8890	8890	0
143	20241211	183600	103102610	8890	8890	8890	8890	0
144	20241211	183500	103102610	8890	8890	8890	8890	0
145	20241211	183400	103102610	8890	8890	8890	8890	0
146	20241211	183300	103102610	8890	8890	8890	8890	0
147	20241211	183200	103102610	8890	8890	8890	8890	0
148	20241211	183100	103102610	8890	8890	8890	8890	0
149	20241211	183000	103102610	8890	8890	8890	8890	0
150	20241211	182900	103102610	8890	8890	8890	8890	0
151	20241211	182800	103102610	8890	8890	8890	8890	0
152	20241211	182700	103102610	8890	8890	8890	8890	150
153	20241211	182600	103102610	8890	8890	8890	8890	0
154	20241211	182500	103102610	8890	8890	8890	8890	0
155	20241211	182400	103102610	8890	8890	8890	8890	0
156	20241211	182300	103102610	8890	8890	8890	8890	0
157	20241211	182200	103102610	8890	8890	8890	8890	0
158	20241211	182100	103102610	8890	8890	8890	8890	0
159	20241211	182000	103102610	8890	8890	8890	8890	0
160	20241211	181900	103102610	8890	8890	8890	8890	0
161	20241211	181800	103102610	8890	8890	8890	8890	0
162	20241211	181700	103102610	8890	8890	8890	8890	0
163	20241211	181600	103102610	8890	8890	8890	8890	0
164	20241211	181500	103102610	8890	8890	8890	8890	0
165	20241211	181400	103102610	8890	8890	8890	8890	0
166	20241211	181300	103102610	8890	8890	8890	8890	0
167	20241211	181200	103102610	8890	8890	8890	8890	0
168	20241211	181100	103102610	8890	8890	8890	8890	0
169	20241211	181000	103102610	8890	8890	8890	8890	0
170	20241211	180900	103102610	8890	8890	8890	8890	0
171	20241211	180800	103102610	8890	8890	8890	8890	0
172	20241211	180700	103102610	8890	8890	8890	8890	0
173	20241211	180600	103102610	8890	8890	8890	8890	0
174	20241211	180500	103102610	8890	8890	8890	8890	0
175	20241211	180400	103102610	8890	8890	8890	8890	0
176	20241211	180300	103102610	8890	8890	8890	8890	0
177	20241211	180200	103102610	8890	8890	8890	8890	0
178	20241211	180100	103102610	8890	8890	8890	8890	0
179	20241211	180000	103102610	8890	8890	8890	8890	0
180	20241211	175900	103102610	8890	8890	8890	8890	0
181	20241211	175800	103102610	8890	8890	8890	8890	0
182	20241211	175700	103102610	8890	8890	8890	8890	150
183	20241211	175600	103102610	8890	8890	8890	8890	0
184	20241211	175500	103102610	8890	8890	8890	8890	0
185	20241211	175400	103102610	8890	8890	8890	8890	0
186	20241211	175300	103102610	8890	8890	8890	8890	0
187	20241211	175200	103102610	8890	8890	8890	8890	0
188	20241211	175100	103102610	8890	8890	8890	8890	0
189	20241211	175000	103102610	8890	8890	8890	8890	0
190	20241211	174900	103102610	8890	8890	8890	8890	0
191	20241211	174800	103102610	8890	8890	8890	8890	0
192	20241211	174700	103102610	8890	8890	8890	8890	0
193	20241211	174600	103102610	8890	8890	8890	8890	0
194	20241211	174500	103102610	8890	8890	8890	8890	0
195	20241211	174400	103102610	8890	8890	8890	8890	0
196	20241211	174300	103102610	8890	8890	8890	8890	0
197	20241211	174200	103102610	8890	8890	8890	8890	0
198	20241211	174100	103102610	8890	8890	8890	8890	0
199	20241211	174000	103102610	8890	8890	8890	8890	0
200	20241211	173900	103102610	8890	8890	8890	8890	0
201	20241211	173800	103102610	8890	8890	8890	8890	0
202	20241211	173700	103102610	8890	8890	8890	8890	0
203	20241211	173600	103102610	8890	8890	8890	8890	0
204	20241211	173500	103102610	8890	8890	8890	8890	0
205	20241211	173400	103102610	8890	8890	8890	8890	0
206	20241211	173300	103102610	8890	8890	8890	8890	0
207	20241211	173200	103102610	8890	8890	8890	8890	0
208	20241211	173100	103102610	8890	8890	8890	8890	0
209	20241211	173000	103102610	8890	8890	8890	8890	0
210	20241211	172900	103102610	8890	8890	8890	8890	0
211	20241211	172800	103102610	8890	8890	8890	8890	0
212	20241211	172700	103102610	8890	8890	8890	8890	150
213	20241211	172600	103102610	8890	8890	8890	8890	0
214	20241211	172500	103102610	8890	8890	8890	8890	0
215	20241211	172400	103102610	8890	8890	8890	8890	0
216	20241211	172300	103102610	8890	8890	8890	8890	0
217	20241211	172200	103102610	8890	8890	8890	8890	0
218	20241211	172100	103102610	8890	8890	8890	8890	0
219	20241211	172000	103102610	8890	8890	8890	8890	0
220	20241211	171900	103102610	8890	8890	8890	8890	0
221	20241211	171800	103102610	8890	8890	8890	8890	0
222	20241211	171700	103102610	8890	8890	8890	8890	0
223	20241211	171600	103102610	8890	8890	8890	8890	0
224	20241211	171500	103102610	8890	8890	8890	8890	0
225	20241211	171400	103102610	8890	8890	8890	8890	0
226	20241211	171300	103102610	8890	8890	8890	8890	0
227	20241211	171200	103102610	8890	8890	8890	8890	0
228	20241211	171100	103102610	8890	8890	8890	8890	0
229	20241211	171000	103102610	8890	8890	8890	8890	0
230	20241211	170900	103102610	8890	8890	8890	8890	0
231	20241211	170800	103102610	8890	8890	8890	8890	0
232	20241211	170700	103102610	8890	8890	8890	8890	0
233	20241211	170600	103102610	8890	8890	8890	8890	0
234	20241211	170500	103102610	8890	8890	8890	8890	0
235	20241211	170400	103102610	8890	8890	8890	8890	0
236	20241211	170300	103102610	8890	8890	8890	8890	0
237	20241211	170200	103102610	8890	8890	8890	8890	0
238	20241211	170100	103102610	8890	8890	8890	8890	0
239	20241211	170000	103102610	8890	8890	8890	8890	0
240	20241211	165900	103102610	8890	8890	8890	8890	0
241	20241211	165800	103102610	8890	8890	8890	8890	0
242	20241211	165700	103102610	8890	8890	8890	8890	150
243	20241211	165600	103102610	8890	8890	8890	8890	0
244	20241211	165500	103102610	8890	8890	8890	8890	0
245	20241211	165400	103102610	8890	8890	8890	8890	0
246	20241211	165300	103102610	8890	8890	8890	8890	0
247	20241211	165200	103102610	8890	8890	8890	8890	0
248	20241211	165100	103102610	8890	8890	8890	8890	0
249	20241211	165000	103102610	8890	8890	8890	8890	0
250	20241211	164900	103102610	8890	8890	8890	8890	0
251	20241211	164800	103102610	8890	8890	8890	8890	0
252	20241211	164700	103102610	8890	8890	8890	8890	0
253	20241211	164600	103102610	8890	8890	8890	8890	0
254	20241211	164500	103102610	8890	8890	8890	8890	0
255	20241211	164400	103102610	8890	8890	8890	8890	0
256	20241211	164300	103102610	8890	8890	8890	8890	0
257	20241211	164200	103102610	8890	8890	8890	8890	0
258	20241211	164100	103102610	8890	8890	8890	8890	0
259	20241211	164000	103102610	8890	8890	8890	8890	0
260	20241211	163900	103102610	8890	8890	8890	8890	0
261	20241211	163800	103102610	8890	8890	8890	8890	0
262	20241211	163700	103102610	8890	8890	8890	8890	0
263	20241211	163600	103102610	8890	8890	8890	8890	0
264	20241211	163500	103102610	8890	8890	8890	8890	0
265	20241211	163400	103102610	8890	8890	8890	8890	0
266	20241211	163300	103102610	8890	8890	8890	8890	0
267	20241211	163200	103102610	8890	8890	8890	8890	0
268	20241211	163100	103102610	8890	8890	8890	8890	0
269	20241211	163000	103102610	8890	8890	8890	8890	0
270	20241211	162900	103102610	8890	8890	8890	8890	0
271	20241211	162800	103102610	8890	8890	8890	8890	0
272	20241211	162700	103102610	8890	8890	8890	8890	150
273	20241211	162600	103102610	8890	8890	8890	8890	0
274	20241211	162500	103102610	8890	8890	8890	8890	0
275	20241211	162400	103102610	8890	8890	8890	8890	0
276	20241211	162300	103102610	8890	8890	8890	8890	0
277	20241211	162200	103102610	8890	8890	8890	8890	0
278	20241211	162100	103102610	8890	8890	8890	8890	0
279	20241211	162000	103102610	8890	8890	8890	8890	0
280	20241211	161900	103102610	8890	8890	8890	8890	0
281	20241211	161800	103102610	8890	8890	8890	8890	0
282	20241211	161700	103102610	8890	8890	8890	8890	0
283	20241211	161600	103102610	8890	8890	8890	8890	0
284	20241211	161500	103102610	8890	8890	8890	8890	0
285	20241211	161400	103102610	8890	8890	8890	8890	0
286	20241211	161300	103102610	8890	8890	8890	8890	0
287	20241211	161200	103102610	8890	8890	8890	8890	0
288	20241211	161100	103102610	8890	8890	8890	8890	0
289	20241211	161000	103102610	8890	8890	8890	8890	0
290	20241211	160900	103102610	8890	8890	8890	8890	0
291	20241211	160800	103102610	8890	8890	8890	8890	0
292	20241211	160700	103102610	8890	8890	8890	8890	0
293	20241211	160600	103102610	8890	8890	8890	8890	0
294	20241211	160500	103102610	8890	8890	8890	8890	0
295	20241211	160400	103102610	8890	8890	8890	8890	0
296	20241211	160300	103102610	8890	8890	8890	8890	0
297	20241211	160200	103102610	8890	8890	8890	8890	0
298	20241211	160100	103102610	8890	8890	8890	8890	0
299	20241211	160000	103102610	8890	8890	8890	8890	0
300	20241211	155900	103102610	8890	8890	8890	8890	0
301	20241211	155800	103102610	8890	8890	8890	8890	0
302	20241211	155700	103102610	8890	8890	8890	8890	150
303	20241211	155600	103102610	8890	8890	8890	8890	0
304	20241211	155500	103102610	8890	8890	8890	8890	0
305	20241211	155400	103102610	8890	8890	8890	8890	0
306	20241211	155300	103102610	8890	8890	8890	8890	0
307	20241211	155200	103102610	8890	8890	8890	8890	0
308	20241211	155100	103102610	8890	8890	8890	8890	0
309	20241211	155000	103102610	8890	8890	8890	8890	0
310	20241211	154900	103102610	8890	8890	8890	8890	0
311	20241211	154800	103102610	8890	8890	8890	8890	0
312	20241211	154700	103102610	8890	8890	8890	8890	0
313	20241211	154600	103102610	8890	8890	8890	8890	0
314	20241211	154500	103102610	8890	8890	8890	8890	0
315	20241211	154400	103102610	8890	8890	8890	8890	0
316	20241211	154300	103102610	8890	8890	8890	8890	0
317	20241211	154200	103102610	8890	8890	8890	8890	0
318	20241211	154100	103102610	8890	8890	8890	8890	0
319	20241211	154000	103102610	8890	8890	8890	8890	0
320	20241211	153900	103102610	8890	8890	8890	8890	0
321	20241211	153800	103102610	8890	8890	8890	8890	0
322	20241211	153700	103102610	8890	8890	8890	8890	0
323	20241211	153600	103102610	8890	8890	8890	8890	0
324	20241211	153500	103102610	8890	8890	8890	8890	0
325	20241211	153400	103102610	8890	8890	8890	8890	0
326	20241211	153300	103102610	8890	8890	8890	8890	0
327	20241211	153200	103102610	8890	8890	8890	8890	0
328	20241211	153100	103102610	8890	8890	8890	8890	0
329	20241211	153000	103102610	8890	8890	8890	8890	150
330	20241211	152900	101769110	8870	8870	8870	8870	0
331	20241211	152800	101769110	8870	8870	8870	8870	0
332	20241211	152700	101769110	8870	8870	8870	8870	0
333	20241211	152600	101769110	8870	8870	8870	8870	0
334	20241211	152500	101769110	8870	8870	8870	8870	0
335	20241211	152400	101769110	8870	8870	8870	8870	0
336	20241211	152300	101769110	8870	8870	8870	8870	0
337	20241211	152200	101769110	8870	8870	8870	8870	0
338	20241211	152100	101769110	8870	8870	8870	8870	0
339	20241211	152000	101769110	8870	8870	8870	8870	0
340	20241211	151900	101769110	8870	8870	8870	8870	0
341	20241211	151800	101769110	8870	8870	8870	8870	0
342	20241211	151700	101769110	8870	8870	8870	8870	0
343	20241211	151600	101769110	8870	8870	8870	8870	100
344	20241211	151500	100882110	8870	8870	8870	8870	0
345	20241211	151400	100882110	8870	8870	8870	8870	0
346	20241211	151300	100882110	8870	8870	8870	8870	0
347	20241211	151200	100882110	8870	8870	8870	8870	0
348	20241211	151100	100882110	8870	8870	8870	8870	1
349	20241211	151000	100873240	8800	8800	8800	8800	1
350	20241211	150900	100864440	8870	8870	8870	8870	0
351	20241211	150800	100864440	8870	8870	8870	8870	0
352	20241211	150700	100864440	8870	8840	8870	8840	57
353	20241211	150600	100359200	8840	8840	8840	8840	0
354	20241211	150500	100359200	8840	8840	8840	8840	2
355	20241211	150400	100341520	8840	8840	8840	8840	0
356	20241211	150300	100341520	8840	8840	8840	8840	8
357	20241211	150200	100270800	8780	8780	8780	8780	0
358	20241211	150100	100270800	8780	8780	8780	8780	15
359	20241211	150000	100139100	8860	8860	8860	8860	0
360	20241211	145900	100139100	8860	8860	8860	8860	0
361	20241211	145800	100139100	8860	8860	8860	8860	0
362	20241211	145700	100139100	8860	8860	8860	8860	0
363	20241211	145600	100139100	8860	8850	8860	8850	8
364	20241211	145500	100068280	8840	8790	8840	8790	1984
365	20241211	145400	82580670	8780	8780	8780	8780	0
366	20241211	145300	82580670	8780	8780	8780	8780	0
367	20241211	145200	82580670	8780	8780	8780	8780	0
368	20241211	145100	82580670	8780	8780	8780	8780	0
369	20241211	145000	82580670	8780	8780	8780	8780	39
370	20241211	144900	82238250	8780	8780	8780	8780	0
371	20241211	144800	82238250	8780	8780	8780	8780	0
372	20241211	144700	82238250	8780	8780	8780	8780	0
373	20241211	144600	82238250	8780	8780	8780	8780	0
374	20241211	144500	82238250	8780	8780	8780	8780	0
375	20241211	144400	82238250	8780	8780	8780	8780	0
376	20241211	144300	82238250	8780	8780	8780	8780	42
377	20241211	144200	81869490	8780	8780	8780	8780	18
378	20241211	144100	81711450	8780	8780	8780	8780	32
379	20241211	144000	81430490	8780	8780	8780	8780	0
380	20241211	143900	81430490	8780	8780	8780	8780	2
381	20241211	143800	81412930	8780	8780	8780	8780	2
382	20241211	143700	81395370	8780	8780	8780	8780	0
383	20241211	143600	81395370	8780	8780	8780	8780	3
384	20241211	143500	81369030	8790	8790	8790	8790	0
385	20241211	143400	81369030	8790	8790	8790	8790	113
386	20241211	143300	80375760	8790	8790	8790	8790	7
387	20241211	143200	80314230	8800	8800	8800	8800	0
388	20241211	143100	80314230	8800	8800	8800	8800	0
389	20241211	143000	80314230	8800	8800	8800	8800	0
390	20241211	142900	80314230	8800	8800	8800	8800	0
391	20241211	142800	80314230	8800	8800	8800	8800	1
392	20241211	142700	80305430	8800	8800	8800	8800	0
393	20241211	142600	80305430	8800	8800	8800	8800	0
394	20241211	142500	80305430	8800	8800	8800	8800	0
395	20241211	142400	80305430	8800	8800	8800	8800	0
396	20241211	142300	80305430	8800	8800	8800	8800	0
397	20241211	142200	80305430	8800	8800	8800	8800	0
398	20241211	142100	80305430	8800	8800	8800	8800	0
399	20241211	142000	80305430	8800	8800	8800	8800	0
400	20241211	141900	80305430	8800	8800	8800	8800	0
401	20241211	141800	80305430	8800	8800	8800	8800	0
402	20241211	141700	80305430	8800	8800	8800	8800	3
403	20241211	141600	80279030	8800	8800	8800	8800	11
404	20241211	141500	80182230	8800	8800	8800	8800	0
405	20241211	141400	80182230	8800	8800	8800	8800	0
406	20241211	141300	80182230	8800	8800	8800	8800	0
407	20241211	141200	80182230	8800	8800	8800	8800	0
408	20241211	141100	80182230	8800	8800	8800	8800	0
409	20241211	141000	80182230	8800	8800	8800	8800	0
410	20241211	140900	80182230	8800	8800	8800	8800	0
411	20241211	140800	80182230	8800	8800	8800	8800	0
412	20241211	140700	80182230	8800	8800	8800	8800	115
413	20241211	140600	79170230	8800	8800	8800	8800	0
414	20241211	140500	79170230	8800	8800	8800	8800	10
415	20241211	140400	79082230	8800	8800	8800	8800	0
416	20241211	140300	79082230	8800	8800	8800	8800	0
417	20241211	140200	79082230	8800	8800	8800	8800	0
418	20241211	140100	79082230	8800	8800	8800	8800	0
419	20241211	140000	79082230	8800	8800	8800	8800	0
420	20241211	135900	79082230	8800	8800	8800	8800	0
421	20241211	135800	79082230	8800	8800	8800	8800	0
422	20241211	135700	79082230	8800	8800	8800	8800	0
423	20241211	135600	79082230	8800	8800	8800	8800	0
424	20241211	135500	79082230	8800	8800	8800	8800	0
425	20241211	135400	79082230	8800	8800	8800	8800	0
426	20241211	135300	79082230	8800	8800	8800	8800	0
427	20241211	135200	79082230	8800	8800	8800	8800	0
428	20241211	135100	79082230	8800	8800	8800	8800	1
429	20241211	135000	79073430	8800	8800	8800	8800	0
430	20241211	134900	79073430	8800	8800	8800	8800	0
431	20241211	134800	79073430	8800	8800	8800	8800	0
432	20241211	134700	79073430	8800	8800	8800	8800	0
433	20241211	134600	79073430	8800	8800	8800	8800	0
434	20241211	134500	79073430	8800	8800	8800	8800	0
435	20241211	134400	79073430	8800	8800	8800	8800	0
436	20241211	134300	79073430	8800	8800	8800	8800	0
437	20241211	134200	79073430	8800	8800	8800	8800	0
438	20241211	134100	79073430	8800	8800	8800	8800	0
439	20241211	134000	79073430	8800	8800	8800	8800	0
440	20241211	133900	79073430	8800	8800	8800	8800	0
441	20241211	133800	79073430	8800	8800	8800	8800	0
442	20241211	133700	79073430	8800	8800	8800	8800	1
443	20241211	133600	79064630	8800	8800	8800	8800	0
444	20241211	133500	79064630	8800	8800	8800	8800	0
445	20241211	133400	79064630	8800	8800	8800	8800	1
446	20241211	133300	79055830	8800	8770	8800	8770	5
447	20241211	133200	79011890	8790	8790	8790	8790	0
448	20241211	133100	79011890	8790	8800	8800	8790	136
449	20241211	133000	77815190	8800	8800	8800	8800	0
450	20241211	132900	77815190	8800	8800	8800	8800	0
451	20241211	132800	77815190	8800	8800	8800	8800	0
452	20241211	132700	77815190	8800	8800	8800	8800	0
453	20241211	132600	77815190	8800	8800	8800	8800	0
454	20241211	132500	77815190	8800	8800	8800	8800	0
455	20241211	132400	77815190	8800	8800	8800	8800	0
456	20241211	132300	77815190	8800	8800	8800	8800	0
457	20241211	132200	77815190	8800	8800	8800	8800	0
458	20241211	132100	77815190	8800	8800	8800	8800	0
459	20241211	132000	77815190	8800	8800	8800	8800	0
460	20241211	131900	77815190	8800	8800	8800	8800	0
461	20241211	131800	77815190	8800	8800	8800	8800	0
462	20241211	131700	77815190	8800	8800	8800	8800	0
463	20241211	131600	77815190	8800	8800	8800	8800	0
464	20241211	131500	77815190	8800	8800	8800	8800	0
465	20241211	131400	77815190	8800	8800	8800	8800	0
466	20241211	131300	77815190	8800	8800	8800	8800	0
467	20241211	131200	77815190	8800	8800	8800	8800	0
468	20241211	131100	77815190	8800	8800	8800	8800	0
469	20241211	131000	77815190	8800	8800	8800	8800	0
470	20241211	130900	77815190	8800	8800	8800	8800	0
471	20241211	130800	77815190	8800	8800	8800	8800	0
472	20241211	130700	77815190	8800	8800	8800	8800	0
473	20241211	130600	77815190	8800	8800	8800	8800	0
474	20241211	130500	77815190	8800	8800	8800	8800	0
475	20241211	130400	77815190	8800	8800	8800	8800	0
476	20241211	130300	77815190	8800	8800	8800	8800	1
477	20241211	130200	77806390	8800	8800	8800	8800	0
478	20241211	130100	77806390	8800	8800	8800	8800	1
479	20241211	130000	77797590	8780	8780	8780	8780	0
480	20241211	125900	77797590	8780	8780	8780	8780	0
481	20241211	125800	77797590	8780	8780	8780	8780	0
482	20241211	125700	77797590	8780	8780	8780	8780	3
483	20241211	125600	77771250	8820	8820	8820	8820	0
484	20241211	125500	77771250	8820	8820	8820	8820	0
485	20241211	125400	77771250	8820	8820	8820	8820	0
486	20241211	125300	77771250	8820	8820	8820	8820	0
487	20241211	125200	77771250	8820	8820	8820	8820	0
488	20241211	125100	77771250	8820	8820	8820	8820	0
489	20241211	125000	77771250	8820	8820	8820	8820	0
490	20241211	124900	77771250	8820	8820	8820	8820	0
491	20241211	124800	77771250	8820	8820	8820	8820	0
492	20241211	124700	77771250	8820	8820	8820	8820	0
493	20241211	124600	77771250	8820	8780	8820	8780	2
494	20241211	124500	77753650	8780	8780	8780	8780	1
495	20241211	124400	77744870	8820	8820	8820	8820	0
496	20241211	124300	77744870	8820	8820	8820	8820	0
497	20241211	124200	77744870	8820	8820	8820	8820	0
498	20241211	124100	77744870	8820	8820	8820	8820	0
499	20241211	124000	77744870	8820	8820	8820	8820	0
500	20241211	123900	77744870	8820	8820	8820	8820	0
501	20241211	123800	77744870	8820	8820	8820	8820	0
502	20241211	123700	77744870	8820	8820	8820	8820	0
503	20241211	123600	77744870	8820	8820	8820	8820	0
504	20241211	123500	77744870	8820	8820	8820	8820	0
505	20241211	123400	77744870	8820	8790	8820	8790	2
506	20241211	123300	77727260	8820	8820	8820	8820	0
507	20241211	123200	77727260	8820	8820	8820	8820	0
508	20241211	123100	77727260	8820	8820	8820	8820	0
509	20241211	123000	77727260	8820	8820	8820	8820	0
510	20241211	122900	77727260	8820	8820	8820	8820	0
511	20241211	122800	77727260	8820	8820	8820	8820	0
512	20241211	122700	77727260	8820	8820	8820	8820	15
513	20241211	122600	77594960	8820	8820	8820	8820	0
514	20241211	122500	77594960	8820	8820	8820	8820	0
515	20241211	122400	77594960	8820	8820	8820	8820	0
516	20241211	122300	77594960	8820	8820	8820	8820	0
517	20241211	122200	77594960	8820	8820	8820	8820	0
518	20241211	122100	77594960	8820	8820	8820	8820	0
519	20241211	122000	77594960	8820	8820	8820	8820	0
520	20241211	121900	77594960	8820	8820	8820	8820	0
521	20241211	121800	77594960	8820	8820	8820	8820	0
522	20241211	121700	77594960	8820	8820	8820	8820	0
523	20241211	121600	77594960	8820	8820	8820	8820	0
524	20241211	121500	77594960	8820	8820	8820	8820	0
525	20241211	121400	77594960	8820	8820	8820	8820	1
526	20241211	121300	77586140	8790	8790	8790	8790	0
527	20241211	121200	77586140	8790	8790	8790	8790	0
528	20241211	121100	77586140	8790	8790	8790	8790	0
529	20241211	121000	77586140	8790	8790	8790	8790	0
530	20241211	120900	77586140	8790	8790	8790	8790	0
531	20241211	120800	77586140	8790	8790	8790	8790	0
532	20241211	120700	77586140	8790	8780	8790	8780	6
533	20241211	120600	77533410	8790	8790	8790	8790	0
534	20241211	120500	77533410	8790	8790	8790	8790	0
535	20241211	120400	77533410	8790	8790	8790	8790	0
536	20241211	120300	77533410	8790	8790	8790	8790	8
537	20241211	120200	77463090	8790	8790	8790	8790	0
538	20241211	120100	77463090	8790	8790	8790	8790	0
539	20241211	120000	77463090	8790	8790	8790	8790	0
540	20241211	115900	77463090	8790	8790	8790	8790	0
541	20241211	115800	77463090	8790	8790	8790	8790	2
542	20241211	115700	77445510	8790	8790	8790	8790	0
543	20241211	115600	77445510	8790	8790	8790	8790	0
544	20241211	115500	77445510	8790	8790	8790	8790	0
545	20241211	115400	77445510	8790	8790	8790	8790	0
546	20241211	115300	77445510	8790	8790	8790	8790	0
547	20241211	115200	77445510	8790	8790	8790	8790	0
548	20241211	115100	77445510	8790	8790	8790	8790	0
549	20241211	115000	77445510	8790	8790	8790	8790	0
550	20241211	114900	77445510	8790	8790	8790	8790	20
551	20241211	114800	77269710	8790	8790	8790	8790	0
552	20241211	114700	77269710	8790	8780	8790	8780	3
553	20241211	114600	77243360	8790	8790	8790	8790	0
554	20241211	114500	77243360	8790	8790	8790	8790	0
555	20241211	114400	77243360	8790	8790	8790	8790	0
556	20241211	114300	77243360	8790	8790	8790	8790	0
557	20241211	114200	77243360	8790	8790	8790	8790	0
558	20241211	114100	77243360	8790	8790	8790	8790	0
559	20241211	114000	77243360	8790	8790	8790	8790	0
560	20241211	113900	77243360	8790	8790	8790	8790	0
561	20241211	113800	77243360	8790	8790	8790	8790	0
562	20241211	113700	77243360	8790	8790	8790	8790	0
563	20241211	113600	77243360	8790	8790	8790	8790	0
564	20241211	113500	77243360	8790	8790	8790	8790	0
565	20241211	113400	77243360	8790	8790	8790	8790	0
566	20241211	113300	77243360	8790	8790	8790	8790	1
567	20241211	113200	77234570	8730	8750	8750	8730	128
568	20241211	113100	76117020	8740	8740	8740	8740	0
569	20241211	113000	76117020	8740	8740	8740	8740	0
570	20241211	112900	76117020	8740	8740	8740	8740	0
571	20241211	112800	76117020	8740	8740	8740	8740	0
572	20241211	112700	76117020	8740	8740	8740	8740	108
573	20241211	112600	75173100	8790	8790	8790	8790	0
574	20241211	112500	75173100	8790	8790	8790	8790	1
575	20241211	112400	75164310	8750	8750	8750	8750	0
576	20241211	112300	75164310	8750	8750	8750	8750	0
577	20241211	112200	75164310	8750	8750	8750	8750	0
578	20241211	112100	75164310	8750	8750	8750	8750	0
579	20241211	112000	75164310	8750	8750	8750	8750	0
580	20241211	111900	75164310	8750	8750	8750	8750	0
581	20241211	111800	75164310	8750	8750	8750	8750	20
582	20241211	111700	74989310	8810	8810	8810	8810	0
583	20241211	111600	74989310	8810	8840	8860	8810	8
584	20241211	111500	74918530	8740	8740	8740	8740	0
585	20241211	111400	74918530	8740	8740	8740	8740	0
586	20241211	111300	74918530	8740	8740	8740	8740	0
587	20241211	111200	74918530	8740	8740	8740	8740	0
588	20241211	111100	74918530	8740	8740	8740	8740	0
589	20241211	111000	74918530	8740	8740	8740	8740	16
590	20241211	110900	74778690	8750	8750	8750	8750	0
591	20241211	110800	74778690	8750	8750	8750	8750	0
592	20241211	110700	74778690	8750	8750	8750	8750	0
593	20241211	110600	74778690	8750	8750	8750	8750	0
594	20241211	110500	74778690	8750	8750	8750	8750	2
595	20241211	110400	74761190	8750	8750	8750	8750	0
596	20241211	110300	74761190	8750	8750	8750	8750	72
597	20241211	110200	74131190	8860	8790	8860	8750	138
598	20241211	110100	72923010	8750	8750	8750	8750	0
599	20241211	110000	72923010	8750	8750	8750	8750	0
600	20241211	105900	72923010	8750	8750	8750	8750	0
601	20241211	105800	72923010	8750	8750	8750	8750	0
602	20241211	105700	72923010	8750	8750	8750	8750	0
603	20241211	105600	72923010	8750	8750	8750	8750	0
604	20241211	105500	72923010	8750	8750	8750	8750	0
605	20241211	105400	72923010	8750	8750	8750	8750	0
606	20241211	105300	72923010	8750	8750	8750	8750	0
607	20241211	105200	72923010	8750	8790	8790	8750	22
608	20241211	105100	72729710	8730	8730	8730	8730	0
609	20241211	105000	72729710	8730	8730	8730	8730	0
610	20241211	104900	72729710	8730	8730	8730	8730	0
611	20241211	104800	72729710	8730	8730	8730	8730	0
612	20241211	104700	72729710	8730	8730	8730	8730	0
613	20241211	104600	72729710	8730	8730	8730	8730	400
614	20241211	104500	69237710	8730	8730	8730	8730	0
615	20241211	104400	69237710	8730	8730	8730	8730	0
616	20241211	104300	69237710	8730	8730	8730	8730	0
617	20241211	104200	69237710	8730	8730	8730	8730	191
618	20241211	104100	67570280	8730	8730	8730	8730	0
619	20241211	104000	67570280	8730	8730	8730	8730	0
620	20241211	103900	67570280	8730	8740	8740	8730	373
621	20241211	103800	64310670	8740	8740	8740	8740	0
622	20241211	103700	64310670	8740	8740	8740	8740	0
623	20241211	103600	64310670	8740	8740	8740	8740	0
624	20241211	103500	64310670	8740	8740	8740	8740	0
625	20241211	103400	64310670	8740	8740	8740	8740	0
626	20241211	103300	64310670	8740	8740	8740	8740	0
627	20241211	103200	64310670	8740	8740	8740	8740	0
628	20241211	103100	64310670	8740	8740	8740	8740	0
629	20241211	103000	64310670	8740	8830	8830	8740	754
630	20241211	102900	57672820	8830	8830	8830	8830	0
631	20241211	102800	57672820	8830	8840	8840	8830	23
632	20241211	102700	57469720	8900	8900	8900	8900	0
633	20241211	102600	57469720	8900	8900	8900	8900	0
634	20241211	102500	57469720	8900	8850	8900	8850	11
635	20241211	102400	57372320	8900	8900	8900	8900	3
636	20241211	102300	57345620	8840	8840	8840	8840	0
637	20241211	102200	57345620	8840	8840	8840	8840	200
638	20241211	102100	55577620	8900	8900	8900	8900	0
639	20241211	102000	55577620	8900	8900	8900	8900	0
640	20241211	101900	55577620	8900	8900	8900	8900	0
641	20241211	101800	55577620	8900	8900	8900	8900	1
642	20241211	101700	55568720	8830	8890	8900	8830	55
643	20241211	101600	55081750	8890	8890	8890	8890	224
644	20241211	101500	53090390	8890	8890	8890	8890	0
645	20241211	101400	53090390	8890	8890	8890	8890	0
646	20241211	101300	53090390	8890	8890	8890	8890	17
647	20241211	101200	52939260	8890	8890	8890	8890	0
648	20241211	101100	52939260	8890	8890	8890	8890	0
649	20241211	101000	52939260	8890	8890	8890	8890	4
650	20241211	100900	52903700	8890	8890	8890	8890	1
651	20241211	100800	52894810	8850	8850	8850	8850	0
652	20241211	100700	52894810	8850	8850	8850	8850	0
653	20241211	100600	52894810	8850	8850	8850	8850	0
654	20241211	100500	52894810	8850	8850	8850	8850	0
655	20241211	100400	52894810	8850	8850	8850	8850	0
656	20241211	100300	52894810	8850	8850	8850	8850	30
657	20241211	100200	52629310	8880	8830	8880	8830	223
658	20241211	100100	50654820	8730	8730	8730	8730	0
659	20241211	100000	50654820	8730	8730	8730	8730	10
660	20241211	095900	50567520	8800	8800	8800	8800	10
661	20241211	095800	50479520	8800	8800	8800	8800	0
662	20241211	095700	50479520	8800	8800	8800	8800	41
663	20241211	095600	50118720	8800	8880	8880	8800	265
664	20241211	095500	47778720	8890	8910	8910	8890	229
665	20241211	095400	45741610	8910	8940	8940	8910	323
666	20241211	095300	42862180	8940	8940	8940	8940	95
667	20241211	095200	42012880	8940	8940	8940	8940	0
668	20241211	095100	42012880	8940	8940	8940	8940	0
669	20241211	095000	42012880	8940	8940	8940	8940	1
670	20241211	094900	42003940	8940	8940	8940	8940	0
671	20241211	094800	42003940	8940	8940	8940	8940	0
672	20241211	094700	42003940	8940	9000	9000	8940	45
673	20241211	094600	41601040	9020	9020	9020	9020	2
674	20241211	094500	41583000	8940	8940	8940	8940	0
675	20241211	094400	41583000	8940	8960	8960	8940	68
676	20241211	094300	40974070	8960	8970	8970	8960	17
677	20241211	094200	40821700	9110	9110	9110	9110	0
678	20241211	094100	40821700	9110	9110	9110	9110	0
679	20241211	094000	40821700	9110	9110	9110	9110	0
680	20241211	093900	40821700	9110	9110	9110	9110	0
681	20241211	093800	40821700	9110	9110	9110	9110	0
682	20241211	093700	40821700	9110	9110	9110	9110	0
683	20241211	093600	40821700	9110	9110	9110	9110	0
684	20241211	093500	40821700	9110	9110	9110	9110	1
685	20241211	093400	40812590	9110	9050	9110	9050	87
686	20241211	093300	40023300	9050	9000	9050	9000	305
687	20241211	093200	37278220	8960	8960	8960	8960	0
688	20241211	093100	37278220	8960	8960	8960	8960	0
689	20241211	093000	37278220	8960	8960	8960	8960	27
690	20241211	092900	37036300	9000	9000	9000	9000	101
691	20241211	092800	36127300	9000	9000	9000	9000	1
692	20241211	092700	36118300	8960	8960	8960	8960	0
693	20241211	092600	36118300	8960	8960	8960	8960	4
694	20241211	092500	36082460	9000	9000	9000	9000	0
695	20241211	092400	36082460	9000	9000	9000	9000	0
696	20241211	092300	36082460	9000	9000	9000	9000	0
697	20241211	092200	36082460	9000	8960	9000	8960	7
698	20241211	092100	36019660	9000	9000	9000	9000	0
699	20241211	092000	36019660	9000	9000	9000	9000	7
700	20241211	091900	35956660	9000	9000	9000	9000	0
701	20241211	091800	35956660	9000	9000	9000	9000	0
702	20241211	091700	35956660	9000	9000	9000	9000	10
703	20241211	091600	35866660	9000	8960	9000	8940	1395
704	20241211	091500	23391180	9150	9150	9150	9150	0
705	20241211	091400	23391180	9150	9150	9150	9150	0
706	20241211	091300	23391180	9150	9150	9150	9150	1
707	20241211	091200	23382030	8940	9000	9000	8940	40
708	20241211	091100	23024130	9290	9000	9290	9000	101
709	20241211	091000	22114840	9290	9000	9290	9000	11
710	20241211	090900	22014100	9320	9120	9320	9000	245
711	20241211	090800	19781380	9330	9320	9330	9320	314
712	20241211	090700	16852230	9320	9330	9330	8920	182
713	20241211	090600	15177390	9330	9340	9340	9320	101
714	20241211	090500	14234080	9340	8940	9340	8940	892
715	20241211	090400	6038300	8940	8940	8940	8940	9
716	20241211	090300	5957840	8940	8940	8940	8940	5
717	20241211	090200	5913140	8940	8730	8940	8730	196
718	20241211	090100	4201850	8960	8740	8960	8740	23
719	20241211	090000	4000390	8960	8870	8960	8860	451