KissMeData/210540/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204300	319870840	11580	11580	11580	11580	298
3	20241211	204200	319870840	11580	11580	11580	11580	0
4	20241211	204100	319870840	11580	11580	11580	11580	0
5	20241211	204000	319870840	11580	11580	11580	11580	0
6	20241211	203900	319870840	11580	11580	11580	11580	0
7	20241211	203800	319870840	11580	11580	11580	11580	0
8	20241211	203700	319870840	11580	11580	11580	11580	0
9	20241211	203600	319870840	11580	11580	11580	11580	0
10	20241211	203500	319870840	11580	11580	11580	11580	0
11	20241211	203400	319870840	11580	11580	11580	11580	0
12	20241211	203300	319870840	11580	11580	11580	11580	0
13	20241211	203200	319870840	11580	11580	11580	11580	0
14	20241211	203100	319870840	11580	11580	11580	11580	0
15	20241211	203000	319870840	11580	11580	11580	11580	0
16	20241211	202900	319870840	11580	11580	11580	11580	0
17	20241211	202800	319870840	11580	11580	11580	11580	0
18	20241211	202700	319870840	11580	11580	11580	11580	0
19	20241211	202600	319870840	11580	11580	11580	11580	0
20	20241211	202500	319870840	11580	11580	11580	11580	0
21	20241211	202400	319870840	11580	11580	11580	11580	0
22	20241211	202300	319870840	11580	11580	11580	11580	0
23	20241211	202200	319870840	11580	11580	11580	11580	0
24	20241211	202100	319870840	11580	11580	11580	11580	0
25	20241211	202000	319870840	11580	11580	11580	11580	0
26	20241211	201900	319870840	11580	11580	11580	11580	0
27	20241211	201800	319870840	11580	11580	11580	11580	0
28	20241211	201700	319870840	11580	11580	11580	11580	0
29	20241211	201600	319870840	11580	11580	11580	11580	0
30	20241211	201500	319870840	11580	11580	11580	11580	0
31	20241211	201400	319870840	11580	11580	11580	11580	0
32	20241211	201300	319870840	11580	11580	11580	11580	298
33	20241211	201200	319870840	11580	11580	11580	11580	0
34	20241211	201100	319870840	11580	11580	11580	11580	0
35	20241211	201000	319870840	11580	11580	11580	11580	0
36	20241211	200900	319870840	11580	11580	11580	11580	0
37	20241211	200800	319870840	11580	11580	11580	11580	0
38	20241211	200700	319870840	11580	11580	11580	11580	0
39	20241211	200600	319870840	11580	11580	11580	11580	0
40	20241211	200500	319870840	11580	11580	11580	11580	0
41	20241211	200400	319870840	11580	11580	11580	11580	0
42	20241211	200300	319870840	11580	11580	11580	11580	0
43	20241211	200200	319870840	11580	11580	11580	11580	0
44	20241211	200100	319870840	11580	11580	11580	11580	0
45	20241211	200000	319870840	11580	11580	11580	11580	0
46	20241211	195900	319870840	11580	11580	11580	11580	0
47	20241211	195800	319870840	11580	11580	11580	11580	0
48	20241211	195700	319870840	11580	11580	11580	11580	0
49	20241211	195600	319870840	11580	11580	11580	11580	0
50	20241211	195500	319870840	11580	11580	11580	11580	0
51	20241211	195400	319870840	11580	11580	11580	11580	0
52	20241211	195300	319870840	11580	11580	11580	11580	0
53	20241211	195200	319870840	11580	11580	11580	11580	0
54	20241211	195100	319870840	11580	11580	11580	11580	0
55	20241211	195000	319870840	11580	11580	11580	11580	0
56	20241211	194900	319870840	11580	11580	11580	11580	0
57	20241211	194800	319870840	11580	11580	11580	11580	0
58	20241211	194700	319870840	11580	11580	11580	11580	0
59	20241211	194600	319870840	11580	11580	11580	11580	0
60	20241211	194500	319870840	11580	11580	11580	11580	0
61	20241211	194400	319870840	11580	11580	11580	11580	0
62	20241211	194300	319870840	11580	11580	11580	11580	298
63	20241211	194200	319870840	11580	11580	11580	11580	0
64	20241211	194100	319870840	11580	11580	11580	11580	0
65	20241211	194000	319870840	11580	11580	11580	11580	0
66	20241211	193900	319870840	11580	11580	11580	11580	0
67	20241211	193800	319870840	11580	11580	11580	11580	0
68	20241211	193700	319870840	11580	11580	11580	11580	0
69	20241211	193600	319870840	11580	11580	11580	11580	0
70	20241211	193500	319870840	11580	11580	11580	11580	0
71	20241211	193400	319870840	11580	11580	11580	11580	0
72	20241211	193300	319870840	11580	11580	11580	11580	0
73	20241211	193200	319870840	11580	11580	11580	11580	0
74	20241211	193100	319870840	11580	11580	11580	11580	0
75	20241211	193000	319870840	11580	11580	11580	11580	0
76	20241211	192900	319870840	11580	11580	11580	11580	0
77	20241211	192800	319870840	11580	11580	11580	11580	0
78	20241211	192700	319870840	11580	11580	11580	11580	0
79	20241211	192600	319870840	11580	11580	11580	11580	0
80	20241211	192500	319870840	11580	11580	11580	11580	0
81	20241211	192400	319870840	11580	11580	11580	11580	0
82	20241211	192300	319870840	11580	11580	11580	11580	0
83	20241211	192200	319870840	11580	11580	11580	11580	0
84	20241211	192100	319870840	11580	11580	11580	11580	0
85	20241211	192000	319870840	11580	11580	11580	11580	0
86	20241211	191900	319870840	11580	11580	11580	11580	0
87	20241211	191800	319870840	11580	11580	11580	11580	0
88	20241211	191700	319870840	11580	11580	11580	11580	0
89	20241211	191600	319870840	11580	11580	11580	11580	0
90	20241211	191500	319870840	11580	11580	11580	11580	0
91	20241211	191400	319870840	11580	11580	11580	11580	0
92	20241211	191300	319870840	11580	11580	11580	11580	298
93	20241211	191200	319870840	11580	11580	11580	11580	0
94	20241211	191100	319870840	11580	11580	11580	11580	0
95	20241211	191000	319870840	11580	11580	11580	11580	0
96	20241211	190900	319870840	11580	11580	11580	11580	0
97	20241211	190800	319870840	11580	11580	11580	11580	0
98	20241211	190700	319870840	11580	11580	11580	11580	0
99	20241211	190600	319870840	11580	11580	11580	11580	0
100	20241211	190500	319870840	11580	11580	11580	11580	0
101	20241211	190400	319870840	11580	11580	11580	11580	0
102	20241211	190300	319870840	11580	11580	11580	11580	0
103	20241211	190200	319870840	11580	11580	11580	11580	0
104	20241211	190100	319870840	11580	11580	11580	11580	0
105	20241211	190000	319870840	11580	11580	11580	11580	0
106	20241211	185900	319870840	11580	11580	11580	11580	0
107	20241211	185800	319870840	11580	11580	11580	11580	0
108	20241211	185700	319870840	11580	11580	11580	11580	0
109	20241211	185600	319870840	11580	11580	11580	11580	0
110	20241211	185500	319870840	11580	11580	11580	11580	0
111	20241211	185400	319870840	11580	11580	11580	11580	0
112	20241211	185300	319870840	11580	11580	11580	11580	0
113	20241211	185200	319870840	11580	11580	11580	11580	0
114	20241211	185100	319870840	11580	11580	11580	11580	0
115	20241211	185000	319870840	11580	11580	11580	11580	0
116	20241211	184900	319870840	11580	11580	11580	11580	0
117	20241211	184800	319870840	11580	11580	11580	11580	0
118	20241211	184700	319870840	11580	11580	11580	11580	0
119	20241211	184600	319870840	11580	11580	11580	11580	0
120	20241211	184500	319870840	11580	11580	11580	11580	0
121	20241211	184400	319870840	11580	11580	11580	11580	0
122	20241211	184300	319870840	11580	11580	11580	11580	298
123	20241211	184200	319870840	11580	11580	11580	11580	0
124	20241211	184100	319870840	11580	11580	11580	11580	0
125	20241211	184000	319870840	11580	11580	11580	11580	0
126	20241211	183900	319870840	11580	11580	11580	11580	0
127	20241211	183800	319870840	11580	11580	11580	11580	0
128	20241211	183700	319870840	11580	11580	11580	11580	0
129	20241211	183600	319870840	11580	11580	11580	11580	0
130	20241211	183500	319870840	11580	11580	11580	11580	0
131	20241211	183400	319870840	11580	11580	11580	11580	0
132	20241211	183300	319870840	11580	11580	11580	11580	0
133	20241211	183200	319870840	11580	11580	11580	11580	0
134	20241211	183100	319870840	11580	11580	11580	11580	0
135	20241211	183000	319870840	11580	11580	11580	11580	0
136	20241211	182900	319870840	11580	11580	11580	11580	0
137	20241211	182800	319870840	11580	11580	11580	11580	0
138	20241211	182700	319870840	11580	11580	11580	11580	0
139	20241211	182600	319870840	11580	11580	11580	11580	0
140	20241211	182500	319870840	11580	11580	11580	11580	0
141	20241211	182400	319870840	11580	11580	11580	11580	0
142	20241211	182300	319870840	11580	11580	11580	11580	0
143	20241211	182200	319870840	11580	11580	11580	11580	0
144	20241211	182100	319870840	11580	11580	11580	11580	0
145	20241211	182000	319870840	11580	11580	11580	11580	0
146	20241211	181900	319870840	11580	11580	11580	11580	0
147	20241211	181800	319870840	11580	11580	11580	11580	0
148	20241211	181700	319870840	11580	11580	11580	11580	0
149	20241211	181600	319870840	11580	11580	11580	11580	0
150	20241211	181500	319870840	11580	11580	11580	11580	0
151	20241211	181400	319870840	11580	11580	11580	11580	0
152	20241211	181300	319870840	11580	11580	11580	11580	298
153	20241211	181200	319870840	11580	11580	11580	11580	0
154	20241211	181100	319870840	11580	11580	11580	11580	0
155	20241211	181000	319870840	11580	11580	11580	11580	0
156	20241211	180900	319870840	11580	11580	11580	11580	0
157	20241211	180800	319870840	11580	11580	11580	11580	0
158	20241211	180700	319870840	11580	11580	11580	11580	0
159	20241211	180600	319870840	11580	11580	11580	11580	0
160	20241211	180500	319870840	11580	11580	11580	11580	0
161	20241211	180400	319870840	11580	11580	11580	11580	0
162	20241211	180300	319870840	11580	11580	11580	11580	0
163	20241211	180200	319870840	11580	11580	11580	11580	0
164	20241211	180100	319870840	11580	11580	11580	11580	0
165	20241211	180000	319870840	11580	11580	11580	11580	0
166	20241211	175900	319870840	11580	11580	11580	11580	0
167	20241211	175800	319870840	11580	11580	11580	11580	0
168	20241211	175700	319870840	11580	11580	11580	11580	0
169	20241211	175600	319870840	11580	11580	11580	11580	0
170	20241211	175500	319870840	11580	11580	11580	11580	0
171	20241211	175400	319870840	11580	11580	11580	11580	0
172	20241211	175300	319870840	11580	11580	11580	11580	0
173	20241211	175200	319870840	11580	11580	11580	11580	0
174	20241211	175100	319870840	11580	11580	11580	11580	0
175	20241211	175000	319870840	11580	11580	11580	11580	0
176	20241211	174900	319870840	11580	11580	11580	11580	0
177	20241211	174800	319870840	11580	11580	11580	11580	0
178	20241211	174700	319870840	11580	11580	11580	11580	0
179	20241211	174600	319870840	11580	11580	11580	11580	0
180	20241211	174500	319870840	11580	11580	11580	11580	0
181	20241211	174400	319870840	11580	11580	11580	11580	0
182	20241211	174300	319870840	11580	11580	11580	11580	298
183	20241211	174200	319870840	11580	11580	11580	11580	0
184	20241211	174100	319870840	11580	11580	11580	11580	0
185	20241211	174000	319870840	11580	11580	11580	11580	0
186	20241211	173900	319870840	11580	11580	11580	11580	0
187	20241211	173800	319870840	11580	11580	11580	11580	0
188	20241211	173700	319870840	11580	11580	11580	11580	0
189	20241211	173600	319870840	11580	11580	11580	11580	0
190	20241211	173500	319870840	11580	11580	11580	11580	0
191	20241211	173400	319870840	11580	11580	11580	11580	0
192	20241211	173300	319870840	11580	11580	11580	11580	0
193	20241211	173200	319870840	11580	11580	11580	11580	0
194	20241211	173100	319870840	11580	11580	11580	11580	0
195	20241211	173000	319870840	11580	11580	11580	11580	0
196	20241211	172900	319870840	11580	11580	11580	11580	0
197	20241211	172800	319870840	11580	11580	11580	11580	0
198	20241211	172700	319870840	11580	11580	11580	11580	0
199	20241211	172600	319870840	11580	11580	11580	11580	0
200	20241211	172500	319870840	11580	11580	11580	11580	0
201	20241211	172400	319870840	11580	11580	11580	11580	0
202	20241211	172300	319870840	11580	11580	11580	11580	0
203	20241211	172200	319870840	11580	11580	11580	11580	0
204	20241211	172100	319870840	11580	11580	11580	11580	0
205	20241211	172000	319870840	11580	11580	11580	11580	0
206	20241211	171900	319870840	11580	11580	11580	11580	0
207	20241211	171800	319870840	11580	11580	11580	11580	0
208	20241211	171700	319870840	11580	11580	11580	11580	0
209	20241211	171600	319870840	11580	11580	11580	11580	0
210	20241211	171500	319870840	11580	11580	11580	11580	0
211	20241211	171400	319870840	11580	11580	11580	11580	0
212	20241211	171300	319870840	11580	11580	11580	11580	298
213	20241211	171200	319870840	11580	11580	11580	11580	0
214	20241211	171100	319870840	11580	11580	11580	11580	0
215	20241211	171000	319870840	11580	11580	11580	11580	0
216	20241211	170900	319870840	11580	11580	11580	11580	0
217	20241211	170800	319870840	11580	11580	11580	11580	0
218	20241211	170700	319870840	11580	11580	11580	11580	0
219	20241211	170600	319870840	11580	11580	11580	11580	0
220	20241211	170500	319870840	11580	11580	11580	11580	0
221	20241211	170400	319870840	11580	11580	11580	11580	0
222	20241211	170300	319870840	11580	11580	11580	11580	0
223	20241211	170200	319870840	11580	11580	11580	11580	0
224	20241211	170100	319870840	11580	11580	11580	11580	0
225	20241211	170000	319870840	11580	11580	11580	11580	0
226	20241211	165900	319870840	11580	11580	11580	11580	0
227	20241211	165800	319870840	11580	11580	11580	11580	0
228	20241211	165700	319870840	11580	11580	11580	11580	0
229	20241211	165600	319870840	11580	11580	11580	11580	0
230	20241211	165500	319870840	11580	11580	11580	11580	0
231	20241211	165400	319870840	11580	11580	11580	11580	0
232	20241211	165300	319870840	11580	11580	11580	11580	0
233	20241211	165200	319870840	11580	11580	11580	11580	0
234	20241211	165100	319870840	11580	11580	11580	11580	0
235	20241211	165000	319870840	11580	11580	11580	11580	0
236	20241211	164900	319870840	11580	11580	11580	11580	0
237	20241211	164800	319870840	11580	11580	11580	11580	0
238	20241211	164700	319870840	11580	11580	11580	11580	0
239	20241211	164600	319870840	11580	11580	11580	11580	0
240	20241211	164500	319870840	11580	11580	11580	11580	0
241	20241211	164400	319870840	11580	11580	11580	11580	0
242	20241211	164300	319870840	11580	11580	11580	11580	298
243	20241211	164200	319870840	11580	11580	11580	11580	0
244	20241211	164100	319870840	11580	11580	11580	11580	0
245	20241211	164000	319870840	11580	11580	11580	11580	0
246	20241211	163900	319870840	11580	11580	11580	11580	0
247	20241211	163800	319870840	11580	11580	11580	11580	0
248	20241211	163700	319870840	11580	11580	11580	11580	0
249	20241211	163600	319870840	11580	11580	11580	11580	0
250	20241211	163500	319870840	11580	11580	11580	11580	0
251	20241211	163400	319870840	11580	11580	11580	11580	0
252	20241211	163300	319870840	11580	11580	11580	11580	0
253	20241211	163200	319870840	11580	11580	11580	11580	0
254	20241211	163100	319870840	11580	11580	11580	11580	0
255	20241211	163000	319870840	11580	11580	11580	11580	0
256	20241211	162900	319870840	11580	11580	11580	11580	0
257	20241211	162800	319870840	11580	11580	11580	11580	0
258	20241211	162700	319870840	11580	11580	11580	11580	0
259	20241211	162600	319870840	11580	11580	11580	11580	0
260	20241211	162500	319870840	11580	11580	11580	11580	0
261	20241211	162400	319870840	11580	11580	11580	11580	0
262	20241211	162300	319870840	11580	11580	11580	11580	0
263	20241211	162200	319870840	11580	11580	11580	11580	0
264	20241211	162100	319870840	11580	11580	11580	11580	0
265	20241211	162000	319870840	11580	11580	11580	11580	0
266	20241211	161900	319870840	11580	11580	11580	11580	0
267	20241211	161800	319870840	11580	11580	11580	11580	0
268	20241211	161700	319870840	11580	11580	11580	11580	0
269	20241211	161600	319870840	11580	11580	11580	11580	0
270	20241211	161500	319870840	11580	11580	11580	11580	0
271	20241211	161400	319870840	11580	11580	11580	11580	0
272	20241211	161300	319870840	11580	11580	11580	11580	298
273	20241211	161200	319870840	11580	11580	11580	11580	0
274	20241211	161100	319870840	11580	11580	11580	11580	0
275	20241211	161000	319870840	11580	11580	11580	11580	0
276	20241211	160900	319870840	11580	11580	11580	11580	0
277	20241211	160800	319870840	11580	11580	11580	11580	0
278	20241211	160700	319870840	11580	11580	11580	11580	0
279	20241211	160600	319870840	11580	11580	11580	11580	0
280	20241211	160500	319870840	11580	11580	11580	11580	0
281	20241211	160400	319870840	11580	11580	11580	11580	0
282	20241211	160300	319870840	11580	11580	11580	11580	0
283	20241211	160200	319870840	11580	11580	11580	11580	0
284	20241211	160100	319870840	11580	11580	11580	11580	0
285	20241211	160000	319870840	11580	11580	11580	11580	0
286	20241211	155900	319870840	11580	11580	11580	11580	0
287	20241211	155800	319870840	11580	11580	11580	11580	0
288	20241211	155700	319870840	11580	11580	11580	11580	0
289	20241211	155600	319870840	11580	11580	11580	11580	0
290	20241211	155500	319870840	11580	11580	11580	11580	0
291	20241211	155400	319870840	11580	11580	11580	11580	0
292	20241211	155300	319870840	11580	11580	11580	11580	0
293	20241211	155200	319870840	11580	11580	11580	11580	0
294	20241211	155100	319870840	11580	11580	11580	11580	0
295	20241211	155000	319870840	11580	11580	11580	11580	0
296	20241211	154900	319870840	11580	11580	11580	11580	0
297	20241211	154800	319870840	11580	11580	11580	11580	0
298	20241211	154700	319870840	11580	11580	11580	11580	0
299	20241211	154600	319870840	11580	11580	11580	11580	0
300	20241211	154500	319870840	11580	11580	11580	11580	0
301	20241211	154400	319870840	11580	11580	11580	11580	0
302	20241211	154300	319870840	11580	11580	11580	11580	298
303	20241211	154200	319870840	11580	11580	11580	11580	0
304	20241211	154100	319870840	11580	11580	11580	11580	0
305	20241211	154000	319870840	11580	11580	11580	11580	0
306	20241211	153900	319870840	11580	11580	11580	11580	0
307	20241211	153800	319870840	11580	11580	11580	11580	0
308	20241211	153700	319870840	11580	11580	11580	11580	0
309	20241211	153600	319870840	11580	11580	11580	11580	0
310	20241211	153500	319870840	11580	11580	11580	11580	0
311	20241211	153400	319870840	11580	11580	11580	11580	0
312	20241211	153300	319870840	11580	11580	11580	11580	0
313	20241211	153200	319870840	11580	11580	11580	11580	0
314	20241211	153100	319870840	11580	11580	11580	11580	0
315	20241211	153000	319870840	11580	11580	11580	11580	298
316	20241211	152900	316420000	11580	11580	11580	11580	0
317	20241211	152800	316420000	11580	11580	11580	11580	0
318	20241211	152700	316420000	11580	11580	11580	11580	0
319	20241211	152600	316420000	11580	11580	11580	11580	0
320	20241211	152500	316420000	11580	11580	11580	11580	0
321	20241211	152400	316420000	11580	11580	11580	11580	0
322	20241211	152300	316420000	11580	11580	11580	11580	0
323	20241211	152200	316420000	11580	11580	11580	11580	0
324	20241211	152100	316420000	11580	11580	11580	11580	0
325	20241211	152000	316420000	11580	11580	11580	11580	0
326	20241211	151900	316420000	11580	11580	11580	11580	20
327	20241211	151800	316188400	11580	11580	11580	11580	40
328	20241211	151700	315725200	11600	11600	11600	11600	1
329	20241211	151600	315713600	11580	11580	11580	11580	0
330	20241211	151500	315713600	11580	11580	11580	11580	14
331	20241211	151400	315551480	11580	11580	11580	11580	0
332	20241211	151300	315551480	11580	11580	11580	11580	0
333	20241211	151200	315551480	11580	11580	11580	11580	117
334	20241211	151100	314196620	11580	11580	11580	11580	1
335	20241211	151000	314185040	11550	11550	11580	11550	21
336	20241211	150900	313942460	11550	11560	11560	11550	350
337	20241211	150800	309899880	11560	11570	11570	11560	50
338	20241211	150700	309321870	11560	11560	11560	11560	0
339	20241211	150600	309321870	11560	11560	11560	11560	0
340	20241211	150500	309321870	11560	11560	11560	11560	0
341	20241211	150400	309321870	11560	11560	11560	11560	100
342	20241211	150300	308165870	11570	11570	11570	11560	500
343	20241211	150200	302384870	11570	11570	11570	11570	73
344	20241211	150100	301540260	11570	11570	11570	11570	0
345	20241211	150000	301540260	11570	11570	11570	11570	8
346	20241211	145900	301447700	11560	11560	11560	11560	0
347	20241211	145800	301447700	11560	11560	11560	11560	0
348	20241211	145700	301447700	11560	11560	11560	11560	0
349	20241211	145600	301447700	11560	11560	11560	11560	0
350	20241211	145500	301447700	11560	11560	11560	11560	0
351	20241211	145400	301447700	11560	11560	11560	11560	0
352	20241211	145300	301447700	11560	11560	11560	11560	0
353	20241211	145200	301447700	11560	11550	11560	11550	76
354	20241211	145100	300569810	11550	11550	11550	11550	1
355	20241211	145000	300558260	11550	11550	11550	11550	0
356	20241211	144900	300558260	11550	11550	11550	11550	0
357	20241211	144800	300558260	11550	11550	11550	11550	0
358	20241211	144700	300558260	11550	11550	11550	11550	100
359	20241211	144600	299403260	11550	11540	11550	11540	43
360	20241211	144500	298906640	11550	11550	11550	11550	0
361	20241211	144400	298906640	11550	11550	11550	11550	1
362	20241211	144300	298895090	11540	11540	11540	11540	0
363	20241211	144200	298895090	11540	11540	11540	11540	0
364	20241211	144100	298895090	11540	11540	11540	11540	32
365	20241211	144000	298525810	11540	11540	11540	11540	20
366	20241211	143900	298295010	11530	11530	11530	11530	0
367	20241211	143800	298295010	11530	11530	11530	11530	0
368	20241211	143700	298295010	11530	11530	11530	11530	0
369	20241211	143600	298295010	11530	11530	11530	11530	0
370	20241211	143500	298295010	11530	11530	11530	11530	123
371	20241211	143400	296876820	11530	11530	11530	11530	0
372	20241211	143300	296876820	11530	11530	11530	11530	19
373	20241211	143200	296657750	11530	11530	11530	11530	0
374	20241211	143100	296657750	11530	11530	11530	11530	45
375	20241211	143000	296138900	11530	11530	11530	11530	0
376	20241211	142900	296138900	11530	11530	11530	11530	0
377	20241211	142800	296138900	11530	11530	11530	11530	0
378	20241211	142700	296138900	11530	11530	11530	11530	0
379	20241211	142600	296138900	11530	11530	11530	11530	100
380	20241211	142500	294985900	11530	11520	11530	11520	254
381	20241211	142400	292059810	11530	11530	11530	11530	0
382	20241211	142300	292059810	11530	11530	11530	11530	0
383	20241211	142200	292059810	11530	11530	11530	11530	100
384	20241211	142100	290906810	11530	11530	11530	11530	0
385	20241211	142000	290906810	11530	11530	11530	11530	0
386	20241211	141900	290906810	11530	11530	11530	11530	1
387	20241211	141800	290895280	11530	11530	11530	11530	0
388	20241211	141700	290895280	11530	11530	11530	11530	100
389	20241211	141600	289742280	11530	11530	11530	11530	33
390	20241211	141500	289361790	11520	11520	11520	11520	21
391	20241211	141400	289119870	11530	11530	11530	11530	0
392	20241211	141300	289119870	11530	11530	11530	11530	100
393	20241211	141200	287966870	11530	11530	11530	11530	1
394	20241211	141100	287955340	11520	11520	11520	11520	0
395	20241211	141000	287955340	11520	11520	11520	11520	0
396	20241211	140900	287955340	11520	11520	11520	11520	0
397	20241211	140800	287955340	11520	11520	11520	11520	23
398	20241211	140700	287690380	11530	11540	11540	11530	7
399	20241211	140600	287609660	11520	11520	11520	11520	0
400	20241211	140500	287609660	11520	11520	11520	11520	0
401	20241211	140400	287609660	11520	11520	11520	11520	0
402	20241211	140300	287609660	11520	11520	11520	11520	0
403	20241211	140200	287609660	11520	11520	11520	11520	0
404	20241211	140100	287609660	11520	11520	11520	11520	0
405	20241211	140000	287609660	11520	11540	11540	11520	23
406	20241211	135900	287344670	11530	11530	11530	11530	0
407	20241211	135800	287344670	11530	11530	11530	11530	0
408	20241211	135700	287344670	11530	11530	11530	11530	0
409	20241211	135600	287344670	11530	11530	11530	11530	0
410	20241211	135500	287344670	11530	11530	11530	11530	0
411	20241211	135400	287344670	11530	11530	11530	11530	0
412	20241211	135300	287344670	11530	11530	11530	11530	21
413	20241211	135200	287102540	11540	11550	11550	11530	137
414	20241211	135100	285521900	11540	11540	11540	11540	0
415	20241211	135000	285521900	11540	11540	11540	11540	0
416	20241211	134900	285521900	11540	11540	11540	11540	0
417	20241211	134800	285521900	11540	11540	11540	11540	0
418	20241211	134700	285521900	11540	11540	11540	11540	0
419	20241211	134600	285521900	11540	11540	11540	11540	0
420	20241211	134500	285521900	11540	11540	11540	11540	22
421	20241211	134400	285268020	11550	11550	11550	11550	1
422	20241211	134300	285256470	11540	11540	11540	11540	0
423	20241211	134200	285256470	11540	11540	11540	11540	0
424	20241211	134100	285256470	11540	11540	11540	11540	0
425	20241211	134000	285256470	11540	11540	11540	11540	0
426	20241211	133900	285256470	11540	11540	11540	11540	0
427	20241211	133800	285256470	11540	11540	11540	11540	19
428	20241211	133700	285037210	11550	11550	11550	11550	0
429	20241211	133600	285037210	11550	11550	11550	11550	0
430	20241211	133500	285037210	11550	11550	11550	11550	0
431	20241211	133400	285037210	11550	11550	11550	11550	11
432	20241211	133300	284910160	11540	11540	11540	11540	0
433	20241211	133200	284910160	11540	11540	11540	11540	0
434	20241211	133100	284910160	11540	11540	11540	11540	0
435	20241211	133000	284910160	11540	11540	11540	11540	0
436	20241211	132900	284910160	11540	11550	11550	11540	9
437	20241211	132800	284806220	11530	11530	11530	11530	0
438	20241211	132700	284806220	11530	11530	11530	11530	0
439	20241211	132600	284806220	11530	11530	11530	11530	222
440	20241211	132500	282246560	11530	11550	11550	11530	140
441	20241211	132400	280632040	11560	11560	11560	11560	0
442	20241211	132300	280632040	11560	11560	11560	11560	0
443	20241211	132200	280632040	11560	11560	11560	11560	0
444	20241211	132100	280632040	11560	11560	11560	11560	50
445	20241211	132000	280054040	11560	11560	11560	11560	1
446	20241211	131900	280042480	11550	11550	11550	11550	21
447	20241211	131800	279799930	11550	11550	11550	11550	0
448	20241211	131700	279799930	11550	11550	11550	11550	0
449	20241211	131600	279799930	11550	11560	11560	11550	14
450	20241211	131500	279638220	11550	11550	11550	11550	0
451	20241211	131400	279638220	11550	11550	11550	11550	0
452	20241211	131300	279638220	11550	11550	11550	11550	0
453	20241211	131200	279638220	11550	11550	11550	11550	265
454	20241211	131100	276577470	11550	11550	11550	11550	0
455	20241211	131000	276577470	11550	11550	11550	11550	0
456	20241211	130900	276577470	11550	11550	11550	11550	0
457	20241211	130800	276577470	11550	11550	11550	11550	1
458	20241211	130700	276565920	11540	11540	11540	11540	0
459	20241211	130600	276565920	11540	11540	11540	11540	0
460	20241211	130500	276565920	11540	11540	11540	11540	0
461	20241211	130400	276565920	11540	11540	11540	11540	22
462	20241211	130300	276312040	11530	11530	11530	11530	0
463	20241211	130200	276312040	11530	11530	11530	11530	0
464	20241211	130100	276312040	11530	11560	11560	11530	233
465	20241211	130000	273622030	11570	11570	11580	11570	12
466	20241211	125900	273483180	11580	11580	11580	11580	0
467	20241211	125800	273483180	11580	11580	11580	11580	0
468	20241211	125700	273483180	11580	11580	11580	11580	0
469	20241211	125600	273483180	11580	11580	11580	11580	5
470	20241211	125500	273425280	11570	11570	11570	11570	0
471	20241211	125400	273425280	11570	11570	11570	11570	1
472	20241211	125300	273413710	11550	11550	11550	11550	0
473	20241211	125200	273413710	11550	11550	11550	11550	0
474	20241211	125100	273413710	11550	11550	11550	11550	0
475	20241211	125000	273413710	11550	11550	11550	11550	0
476	20241211	124900	273413710	11550	11550	11550	11550	0
477	20241211	124800	273413710	11550	11550	11550	11550	0
478	20241211	124700	273413710	11550	11550	11550	11550	0
479	20241211	124600	273413710	11550	11550	11550	11550	140
480	20241211	124500	271796710	11550	11550	11550	11550	359
481	20241211	124400	267650260	11540	11540	11540	11540	0
482	20241211	124300	267650260	11540	11540	11540	11540	17
483	20241211	124200	267454080	11550	11550	11550	11550	0
484	20241211	124100	267454080	11550	11550	11550	11550	1
485	20241211	124000	267442530	11550	11550	11550	11550	0
486	20241211	123900	267442530	11550	11550	11550	11550	0
487	20241211	123800	267442530	11550	11550	11550	11550	0
488	20241211	123700	267442530	11550	11550	11550	11550	0
489	20241211	123600	267442530	11550	11550	11550	11550	0
490	20241211	123500	267442530	11550	11550	11550	11550	30
491	20241211	123400	267096030	11550	11550	11550	11550	1
492	20241211	123300	267084480	11530	11530	11530	11530	3
493	20241211	123200	267049890	11550	11530	11550	11530	25
494	20241211	123100	266761580	11530	11530	11530	11530	0
495	20241211	123000	266761580	11530	11530	11530	11530	0
496	20241211	122900	266761580	11530	11530	11530	11530	0
497	20241211	122800	266761580	11530	11550	11550	11530	40
498	20241211	122700	266300040	11540	11540	11540	11540	0
499	20241211	122600	266300040	11540	11540	11540	11540	0
500	20241211	122500	266300040	11540	11540	11540	11540	0
501	20241211	122400	266300040	11540	11540	11540	11540	0
502	20241211	122300	266300040	11540	11540	11540	11540	0
503	20241211	122200	266300040	11540	11540	11540	11540	20
504	20241211	122100	266069240	11550	11550	11550	11550	2
505	20241211	122000	266046140	11550	11550	11550	11550	0
506	20241211	121900	266046140	11550	11550	11550	11550	0
507	20241211	121800	266046140	11550	11550	11550	11550	0
508	20241211	121700	266046140	11550	11550	11550	11550	0
509	20241211	121600	266046140	11550	11550	11550	11550	0
510	20241211	121500	266046140	11550	11550	11550	11550	0
511	20241211	121400	266046140	11550	11550	11550	11550	1
512	20241211	121300	266034590	11540	11540	11540	11540	0
513	20241211	121200	266034590	11540	11540	11540	11540	0
514	20241211	121100	266034590	11540	11540	11540	11540	0
515	20241211	121000	266034590	11540	11540	11540	11540	0
516	20241211	120900	266034590	11540	11540	11540	11540	270
517	20241211	120800	262918790	11540	11540	11540	11540	51
518	20241211	120700	262330250	11540	11540	11540	11540	200
519	20241211	120600	260022250	11530	11530	11530	11530	0
520	20241211	120500	260022250	11530	11530	11530	11530	0
521	20241211	120400	260022250	11530	11530	11530	11530	0
522	20241211	120300	260022250	11530	11530	11530	11530	0
523	20241211	120200	260022250	11530	11540	11540	11530	21
524	20241211	120100	259780110	11530	11540	11540	11530	8
525	20241211	120000	259687830	11530	11530	11530	11530	0
526	20241211	115900	259687830	11530	11530	11530	11530	0
527	20241211	115800	259687830	11530	11530	11530	11530	0
528	20241211	115700	259687830	11530	11530	11530	11530	41
529	20241211	115600	259215100	11540	11540	11540	11540	1
530	20241211	115500	259203560	11530	11530	11530	11530	1
531	20241211	115400	259192030	11530	11530	11530	11530	0
532	20241211	115300	259192030	11530	11530	11530	11530	22
533	20241211	115200	258938370	11540	11540	11540	11540	0
534	20241211	115100	258938370	11540	11540	11540	11540	0
535	20241211	115000	258938370	11540	11540	11540	11540	0
536	20241211	114900	258938370	11540	11540	11540	11540	11
537	20241211	114800	258811430	11530	11530	11530	11530	0
538	20241211	114700	258811430	11530	11530	11530	11530	0
539	20241211	114600	258811430	11530	11530	11530	11530	7
540	20241211	114500	258730720	11530	11530	11530	11530	0
541	20241211	114400	258730720	11530	11530	11530	11530	20
542	20241211	114300	258500120	11540	11540	11540	11540	0
543	20241211	114200	258500120	11540	11540	11540	11540	1
544	20241211	114100	258488580	11530	11530	11530	11530	0
545	20241211	114000	258488580	11530	11530	11530	11530	0
546	20241211	113900	258488580	11530	11530	11530	11530	36
547	20241211	113800	258073500	11530	11530	11530	11530	0
548	20241211	113700	258073500	11530	11530	11530	11530	20
549	20241211	113600	257842900	11530	11540	11540	11530	22
550	20241211	113500	257589230	11540	11540	11540	11540	0
551	20241211	113400	257589230	11540	11540	11540	11540	0
552	20241211	113300	257589230	11540	11540	11540	11540	0
553	20241211	113200	257589230	11540	11540	11540	11540	0
554	20241211	113100	257589230	11540	11540	11540	11540	0
555	20241211	113000	257589230	11540	11540	11540	11540	0
556	20241211	112900	257589230	11540	11540	11540	11540	1
557	20241211	112800	257577690	11530	11530	11530	11530	0
558	20241211	112700	257577690	11530	11530	11530	11530	22
559	20241211	112600	257324030	11530	11530	11530	11530	0
560	20241211	112500	257324030	11530	11530	11540	11530	62
561	20241211	112400	256609150	11530	11530	11530	11530	3
562	20241211	112300	256574560	11540	11540	11540	11540	20
563	20241211	112200	256343760	11550	11550	11550	11550	1
564	20241211	112100	256332210	11550	11550	11550	11550	114
565	20241211	112000	255015510	11550	11550	11550	11550	0
566	20241211	111900	255015510	11550	11560	11560	11550	299
567	20241211	111800	251559320	11560	11560	11560	11560	1
568	20241211	111700	251547760	11560	11570	11570	11560	21
569	20241211	111600	251304990	11570	11570	11570	11570	0
570	20241211	111500	251304990	11570	11570	11570	11570	0
571	20241211	111400	251304990	11570	11560	11570	11560	43
572	20241211	111300	250807510	11570	11570	11570	11570	17
573	20241211	111200	250610820	11570	11570	11570	11570	101
574	20241211	111100	249442250	11580	11580	11580	11580	0
575	20241211	111000	249442250	11580	11580	11580	11580	10
576	20241211	110900	249326450	11580	11580	11580	11580	1
577	20241211	110800	249314870	11590	11600	11600	11590	32
578	20241211	110700	248943890	11600	11600	11600	11600	0
579	20241211	110600	248943890	11600	11600	11600	11600	139
580	20241211	110500	247331490	11610	11610	11610	11610	0
581	20241211	110400	247331490	11610	11620	11620	11610	519
582	20241211	110300	241300760	11630	11620	11630	11620	22
583	20241211	110200	241045110	11630	11630	11630	11630	0
584	20241211	110100	241045110	11630	11630	11630	11630	0
585	20241211	110000	241045110	11630	11630	11630	11630	8
586	20241211	105900	240952070	11630	11630	11630	11630	0
587	20241211	105800	240952070	11630	11630	11630	11630	0
588	20241211	105700	240952070	11630	11630	11630	11630	1
589	20241211	105600	240940440	11620	11620	11620	11620	20
590	20241211	105500	240708040	11630	11630	11630	11630	0
591	20241211	105400	240708040	11630	11630	11630	11630	5
592	20241211	105300	240649890	11630	11630	11630	11630	0
593	20241211	105200	240649890	11630	11630	11630	11630	10
594	20241211	105100	240533590	11630	11630	11630	11630	0
595	20241211	105000	240533590	11630	11640	11640	11630	193
596	20241211	104900	238288990	11630	11630	11630	11630	499
597	20241211	104800	232485620	11630	11630	11630	11630	0
598	20241211	104700	232485620	11630	11630	11630	11630	0
599	20241211	104600	232485620	11630	11630	11630	11630	0
600	20241211	104500	232485620	11630	11630	11630	11630	250
601	20241211	104400	229578120	11640	11640	11640	11640	455
602	20241211	104300	224281920	11650	11640	11650	11640	21
603	20241211	104200	224037470	11640	11640	11640	11640	20
604	20241211	104100	223804670	11640	11640	11640	11640	0
605	20241211	104000	223804670	11640	11640	11640	11640	0
606	20241211	103900	223804670	11640	11640	11640	11640	5
607	20241211	103800	223746470	11650	11650	11650	11650	0
608	20241211	103700	223746470	11650	11650	11650	11650	161
609	20241211	103600	221870820	11650	11650	11650	11650	0
610	20241211	103500	221870820	11650	11650	11650	11650	0
611	20241211	103400	221870820	11650	11650	11650	11650	5
612	20241211	103300	221812570	11650	11650	11650	11650	66
613	20241211	103200	221043670	11630	11630	11630	11630	0
614	20241211	103100	221043670	11630	11630	11630	11630	0
615	20241211	103000	221043670	11630	11630	11630	11630	44
616	20241211	102900	220531950	11630	11630	11630	11630	0
617	20241211	102800	220531950	11630	11630	11630	11630	0
618	20241211	102700	220531950	11630	11630	11630	11630	214
619	20241211	102600	218043130	11640	11640	11640	11640	0
620	20241211	102500	218043130	11640	11640	11640	11640	166
621	20241211	102400	216110890	11650	11650	11650	11650	73
622	20241211	102300	215260440	11650	11650	11650	11650	0
623	20241211	102200	215260440	11650	11650	11650	11650	0
624	20241211	102100	215260440	11650	11650	11650	11650	0
625	20241211	102000	215260440	11650	11650	11650	11650	48
626	20241211	101900	214701240	11650	11660	11660	11650	101
627	20241211	101800	213523590	11660	11660	11660	11660	0
628	20241211	101700	213523590	11660	11660	11660	11660	0
629	20241211	101600	213523590	11660	11660	11660	11660	0
630	20241211	101500	213523590	11660	11670	11670	11660	55
631	20241211	101400	212882240	11670	11680	11680	11670	411
632	20241211	101300	208081950	11670	11660	11680	11660	117
633	20241211	101200	206716790	11660	11670	11670	11660	476
634	20241211	101100	201163630	11680	11680	11680	11680	3
635	20241211	101000	201128590	11690	11690	11690	11690	3
636	20241211	100900	201093520	11690	11690	11690	11690	9
637	20241211	100800	200988310	11640	11680	11690	11640	4168
638	20241211	100700	152312610	11650	11650	11650	11650	100
639	20241211	100600	151147610	11670	11670	11670	11670	0
640	20241211	100500	151147610	11670	11650	11680	11650	306
641	20241211	100400	147576700	11650	11640	11650	11640	37
642	20241211	100300	147146010	11630	11630	11630	11630	0
643	20241211	100200	147146010	11630	11640	11640	11630	111
644	20241211	100100	145854080	11630	11650	11650	11630	208
645	20241211	100000	143432480	11650	11640	11650	11640	190
646	20241211	095900	141219490	11630	11620	11630	11620	63
647	20241211	095800	140486860	11610	11610	11610	11610	427
648	20241211	095700	135529390	11610	11610	11610	11610	71
649	20241211	095600	134705080	11600	11590	11600	11590	265
650	20241211	095500	131633230	11590	11560	11590	11560	20
651	20241211	095400	131401520	11560	11560	11560	11560	20
652	20241211	095300	131170320	11560	11560	11560	11560	0
653	20241211	095200	131170320	11560	11560	11560	11560	20
654	20241211	095100	130939120	11550	11550	11550	11550	0
655	20241211	095000	130939120	11550	11550	11550	11550	0
656	20241211	094900	130939120	11550	11550	11550	11550	0
657	20241211	094800	130939120	11550	11550	11550	11550	0
658	20241211	094700	130939120	11550	11550	11550	11550	0
659	20241211	094600	130939120	11550	11550	11550	11550	10
660	20241211	094500	130823620	11590	11590	11590	11590	0
661	20241211	094400	130823620	11590	11600	11600	11540	1092
662	20241211	094300	118202220	11570	11580	11580	11570	250
663	20241211	094200	115309120	11580	11580	11580	11580	155
664	20241211	094100	113514220	11600	11600	11600	11600	1
665	20241211	094000	113502620	11580	11580	11580	11580	0
666	20241211	093900	113502620	11580	11580	11580	11580	0
667	20241211	093800	113502620	11580	11590	11610	11580	2329
668	20241211	093700	86467480	11590	11600	11600	11590	22
669	20241211	093600	86212480	11610	11570	11610	11570	1068
670	20241211	093500	73832200	11570	11560	11570	11560	170
671	20241211	093400	71866000	11560	11550	11560	11550	15
672	20241211	093300	71692700	11540	11540	11540	11540	13
673	20241211	093200	71542680	11540	11540	11540	11540	200
674	20241211	093100	69234680	11540	11540	11540	11540	12
675	20241211	093000	69096200	11540	11530	11540	11530	88
676	20241211	092900	68081550	11540	11540	11540	11540	0
677	20241211	092800	68081550	11540	11540	11540	11540	101
678	20241211	092700	66916010	11530	11530	11530	11530	0
679	20241211	092600	66916010	11530	11530	11530	11530	0
680	20241211	092500	66916010	11530	11550	11550	11530	1429
681	20241211	092400	50418020	11570	11550	11570	11550	122
682	20241211	092300	49008900	11560	11560	11580	11560	246
683	20241211	092200	46164220	11580	11580	11580	11580	5
684	20241211	092100	46106320	11540	11540	11540	11540	0
685	20241211	092000	46106320	11540	11540	11540	11540	0
686	20241211	091900	46106320	11540	11550	11550	11540	59
687	20241211	091800	45425450	11590	11590	11590	11590	0
688	20241211	091700	45425450	11590	11590	11590	11590	0
689	20241211	091600	45425450	11590	11590	11590	11590	0
690	20241211	091500	45425450	11590	11550	11590	11540	98
691	20241211	091400	44290070	11590	11590	11590	11590	4
692	20241211	091300	44243710	11590	11590	11590	11590	0
693	20241211	091200	44243710	11590	11530	11590	11530	108
694	20241211	091100	42993250	11540	11580	11580	11540	731
695	20241211	091000	34556270	11580	11580	11580	11580	233
696	20241211	090900	31858130	11550	11550	11550	11520	133
697	20241211	090800	30322250	11580	11580	11580	11580	195
698	20241211	090700	28064150	11500	11500	11550	11500	478
699	20241211	090600	22549120	11500	11460	11500	11450	400
700	20241211	090500	17959130	11460	11450	11460	11450	423
701	20241211	090400	13115430	11450	11430	11450	11430	30
702	20241211	090300	12772400	11390	11350	11400	11350	388
703	20241211	090200	8359860	11350	11250	11350	11250	84
704	20241211	090100	7411010	11290	11250	11290	11250	634
705	20241211	090000	258910	11250	11250	11250	11250	19