KissMeData/060590/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194200	298764970	6670	6670	6670	6670	701
3	20241211	194100	298764970	6670	6670	6670	6670	0
4	20241211	194000	298764970	6670	6670	6670	6670	0
5	20241211	193900	298764970	6670	6670	6670	6670	0
6	20241211	193800	298764970	6670	6670	6670	6670	0
7	20241211	193700	298764970	6670	6670	6670	6670	0
8	20241211	193600	298764970	6670	6670	6670	6670	0
9	20241211	193500	298764970	6670	6670	6670	6670	0
10	20241211	193400	298764970	6670	6670	6670	6670	0
11	20241211	193300	298764970	6670	6670	6670	6670	0
12	20241211	193200	298764970	6670	6670	6670	6670	0
13	20241211	193100	298764970	6670	6670	6670	6670	0
14	20241211	193000	298764970	6670	6670	6670	6670	0
15	20241211	192900	298764970	6670	6670	6670	6670	0
16	20241211	192800	298764970	6670	6670	6670	6670	0
17	20241211	192700	298764970	6670	6670	6670	6670	0
18	20241211	192600	298764970	6670	6670	6670	6670	0
19	20241211	192500	298764970	6670	6670	6670	6670	0
20	20241211	192400	298764970	6670	6670	6670	6670	0
21	20241211	192300	298764970	6670	6670	6670	6670	0
22	20241211	192200	298764970	6670	6670	6670	6670	0
23	20241211	192100	298764970	6670	6670	6670	6670	0
24	20241211	192000	298764970	6670	6670	6670	6670	0
25	20241211	191900	298764970	6670	6670	6670	6670	0
26	20241211	191800	298764970	6670	6670	6670	6670	0
27	20241211	191700	298764970	6670	6670	6670	6670	0
28	20241211	191600	298764970	6670	6670	6670	6670	0
29	20241211	191500	298764970	6670	6670	6670	6670	0
30	20241211	191400	298764970	6670	6670	6670	6670	0
31	20241211	191300	298764970	6670	6670	6670	6670	0
32	20241211	191200	298764970	6670	6670	6670	6670	701
33	20241211	191100	298764970	6670	6670	6670	6670	0
34	20241211	191000	298764970	6670	6670	6670	6670	0
35	20241211	190900	298764970	6670	6670	6670	6670	0
36	20241211	190800	298764970	6670	6670	6670	6670	0
37	20241211	190700	298764970	6670	6670	6670	6670	0
38	20241211	190600	298764970	6670	6670	6670	6670	0
39	20241211	190500	298764970	6670	6670	6670	6670	0
40	20241211	190400	298764970	6670	6670	6670	6670	0
41	20241211	190300	298764970	6670	6670	6670	6670	0
42	20241211	190200	298764970	6670	6670	6670	6670	0
43	20241211	190100	298764970	6670	6670	6670	6670	0
44	20241211	190000	298764970	6670	6670	6670	6670	0
45	20241211	185900	298764970	6670	6670	6670	6670	0
46	20241211	185800	298764970	6670	6670	6670	6670	0
47	20241211	185700	298764970	6670	6670	6670	6670	0
48	20241211	185600	298764970	6670	6670	6670	6670	0
49	20241211	185500	298764970	6670	6670	6670	6670	0
50	20241211	185400	298764970	6670	6670	6670	6670	0
51	20241211	185300	298764970	6670	6670	6670	6670	0
52	20241211	185200	298764970	6670	6670	6670	6670	0
53	20241211	185100	298764970	6670	6670	6670	6670	0
54	20241211	185000	298764970	6670	6670	6670	6670	0
55	20241211	184900	298764970	6670	6670	6670	6670	0
56	20241211	184800	298764970	6670	6670	6670	6670	0
57	20241211	184700	298764970	6670	6670	6670	6670	0
58	20241211	184600	298764970	6670	6670	6670	6670	0
59	20241211	184500	298764970	6670	6670	6670	6670	0
60	20241211	184400	298764970	6670	6670	6670	6670	0
61	20241211	184300	298764970	6670	6670	6670	6670	0
62	20241211	184200	298764970	6670	6670	6670	6670	701
63	20241211	184100	298764970	6670	6670	6670	6670	0
64	20241211	184000	298764970	6670	6670	6670	6670	0
65	20241211	183900	298764970	6670	6670	6670	6670	0
66	20241211	183800	298764970	6670	6670	6670	6670	0
67	20241211	183700	298764970	6670	6670	6670	6670	0
68	20241211	183600	298764970	6670	6670	6670	6670	0
69	20241211	183500	298764970	6670	6670	6670	6670	0
70	20241211	183400	298764970	6670	6670	6670	6670	0
71	20241211	183300	298764970	6670	6670	6670	6670	0
72	20241211	183200	298764970	6670	6670	6670	6670	0
73	20241211	183100	298764970	6670	6670	6670	6670	0
74	20241211	183000	298764970	6670	6670	6670	6670	0
75	20241211	182900	298764970	6670	6670	6670	6670	0
76	20241211	182800	298764970	6670	6670	6670	6670	0
77	20241211	182700	298764970	6670	6670	6670	6670	0
78	20241211	182600	298764970	6670	6670	6670	6670	0
79	20241211	182500	298764970	6670	6670	6670	6670	0
80	20241211	182400	298764970	6670	6670	6670	6670	0
81	20241211	182300	298764970	6670	6670	6670	6670	0
82	20241211	182200	298764970	6670	6670	6670	6670	0
83	20241211	182100	298764970	6670	6670	6670	6670	0
84	20241211	182000	298764970	6670	6670	6670	6670	0
85	20241211	181900	298764970	6670	6670	6670	6670	0
86	20241211	181800	298764970	6670	6670	6670	6670	0
87	20241211	181700	298764970	6670	6670	6670	6670	0
88	20241211	181600	298764970	6670	6670	6670	6670	0
89	20241211	181500	298764970	6670	6670	6670	6670	0
90	20241211	181400	298764970	6670	6670	6670	6670	0
91	20241211	181300	298764970	6670	6670	6670	6670	0
92	20241211	181200	298764970	6670	6670	6670	6670	701
93	20241211	181100	298764970	6670	6670	6670	6670	0
94	20241211	181000	298764970	6670	6670	6670	6670	0
95	20241211	180900	298764970	6670	6670	6670	6670	0
96	20241211	180800	298764970	6670	6670	6670	6670	0
97	20241211	180700	298764970	6670	6670	6670	6670	0
98	20241211	180600	298764970	6670	6670	6670	6670	0
99	20241211	180500	298764970	6670	6670	6670	6670	0
100	20241211	180400	298764970	6670	6670	6670	6670	0
101	20241211	180300	298764970	6670	6670	6670	6670	0
102	20241211	180200	298764970	6670	6670	6670	6670	0
103	20241211	180100	298764970	6670	6670	6670	6670	0
104	20241211	180000	298764970	6670	6670	6670	6670	0
105	20241211	175900	298764970	6670	6670	6670	6670	0
106	20241211	175800	298764970	6670	6670	6670	6670	0
107	20241211	175700	298764970	6670	6670	6670	6670	0
108	20241211	175600	298764970	6670	6670	6670	6670	0
109	20241211	175500	298764970	6670	6670	6670	6670	0
110	20241211	175400	298764970	6670	6670	6670	6670	0
111	20241211	175300	298764970	6670	6670	6670	6670	0
112	20241211	175200	298764970	6670	6670	6670	6670	0
113	20241211	175100	298764970	6670	6670	6670	6670	0
114	20241211	175000	298764970	6670	6670	6670	6670	0
115	20241211	174900	298764970	6670	6670	6670	6670	0
116	20241211	174800	298764970	6670	6670	6670	6670	0
117	20241211	174700	298764970	6670	6670	6670	6670	0
118	20241211	174600	298764970	6670	6670	6670	6670	0
119	20241211	174500	298764970	6670	6670	6670	6670	0
120	20241211	174400	298764970	6670	6670	6670	6670	0
121	20241211	174300	298764970	6670	6670	6670	6670	0
122	20241211	174200	298764970	6670	6670	6670	6670	701
123	20241211	174100	298764970	6670	6670	6670	6670	0
124	20241211	174000	298764970	6670	6670	6670	6670	0
125	20241211	173900	298764970	6670	6670	6670	6670	0
126	20241211	173800	298764970	6670	6670	6670	6670	0
127	20241211	173700	298764970	6670	6670	6670	6670	0
128	20241211	173600	298764970	6670	6670	6670	6670	0
129	20241211	173500	298764970	6670	6670	6670	6670	0
130	20241211	173400	298764970	6670	6670	6670	6670	0
131	20241211	173300	298764970	6670	6670	6670	6670	0
132	20241211	173200	298764970	6670	6670	6670	6670	0
133	20241211	173100	298764970	6670	6670	6670	6670	0
134	20241211	173000	298764970	6670	6670	6670	6670	0
135	20241211	172900	298764970	6670	6670	6670	6670	0
136	20241211	172800	298764970	6670	6670	6670	6670	0
137	20241211	172700	298764970	6670	6670	6670	6670	0
138	20241211	172600	298764970	6670	6670	6670	6670	0
139	20241211	172500	298764970	6670	6670	6670	6670	0
140	20241211	172400	298764970	6670	6670	6670	6670	0
141	20241211	172300	298764970	6670	6670	6670	6670	0
142	20241211	172200	298764970	6670	6670	6670	6670	0
143	20241211	172100	298764970	6670	6670	6670	6670	0
144	20241211	172000	298764970	6670	6670	6670	6670	0
145	20241211	171900	298764970	6670	6670	6670	6670	0
146	20241211	171800	298764970	6670	6670	6670	6670	0
147	20241211	171700	298764970	6670	6670	6670	6670	0
148	20241211	171600	298764970	6670	6670	6670	6670	0
149	20241211	171500	298764970	6670	6670	6670	6670	0
150	20241211	171400	298764970	6670	6670	6670	6670	0
151	20241211	171300	298764970	6670	6670	6670	6670	0
152	20241211	171200	298764970	6670	6670	6670	6670	701
153	20241211	171100	298764970	6670	6670	6670	6670	0
154	20241211	171000	298764970	6670	6670	6670	6670	0
155	20241211	170900	298764970	6670	6670	6670	6670	0
156	20241211	170800	298764970	6670	6670	6670	6670	0
157	20241211	170700	298764970	6670	6670	6670	6670	0
158	20241211	170600	298764970	6670	6670	6670	6670	0
159	20241211	170500	298764970	6670	6670	6670	6670	0
160	20241211	170400	298764970	6670	6670	6670	6670	0
161	20241211	170300	298764970	6670	6670	6670	6670	0
162	20241211	170200	298764970	6670	6670	6670	6670	0
163	20241211	170100	298764970	6670	6670	6670	6670	0
164	20241211	170000	298764970	6670	6670	6670	6670	0
165	20241211	165900	298764970	6670	6670	6670	6670	0
166	20241211	165800	298764970	6670	6670	6670	6670	0
167	20241211	165700	298764970	6670	6670	6670	6670	0
168	20241211	165600	298764970	6670	6670	6670	6670	0
169	20241211	165500	298764970	6670	6670	6670	6670	0
170	20241211	165400	298764970	6670	6670	6670	6670	0
171	20241211	165300	298764970	6670	6670	6670	6670	0
172	20241211	165200	298764970	6670	6670	6670	6670	0
173	20241211	165100	298764970	6670	6670	6670	6670	0
174	20241211	165000	298764970	6670	6670	6670	6670	0
175	20241211	164900	298764970	6670	6670	6670	6670	0
176	20241211	164800	298764970	6670	6670	6670	6670	0
177	20241211	164700	298764970	6670	6670	6670	6670	0
178	20241211	164600	298764970	6670	6670	6670	6670	0
179	20241211	164500	298764970	6670	6670	6670	6670	0
180	20241211	164400	298764970	6670	6670	6670	6670	0
181	20241211	164300	298764970	6670	6670	6670	6670	0
182	20241211	164200	298764970	6670	6670	6670	6670	701
183	20241211	164100	298764970	6670	6670	6670	6670	0
184	20241211	164000	298764970	6670	6670	6670	6670	0
185	20241211	163900	298764970	6670	6670	6670	6670	0
186	20241211	163800	298764970	6670	6670	6670	6670	0
187	20241211	163700	298764970	6670	6670	6670	6670	0
188	20241211	163600	298764970	6670	6670	6670	6670	0
189	20241211	163500	298764970	6670	6670	6670	6670	0
190	20241211	163400	298764970	6670	6670	6670	6670	0
191	20241211	163300	298764970	6670	6670	6670	6670	0
192	20241211	163200	298764970	6670	6670	6670	6670	0
193	20241211	163100	298764970	6670	6670	6670	6670	0
194	20241211	163000	298764970	6670	6670	6670	6670	0
195	20241211	162900	298764970	6670	6670	6670	6670	0
196	20241211	162800	298764970	6670	6670	6670	6670	0
197	20241211	162700	298764970	6670	6670	6670	6670	0
198	20241211	162600	298764970	6670	6670	6670	6670	0
199	20241211	162500	298764970	6670	6670	6670	6670	0
200	20241211	162400	298764970	6670	6670	6670	6670	0
201	20241211	162300	298764970	6670	6670	6670	6670	0
202	20241211	162200	298764970	6670	6670	6670	6670	0
203	20241211	162100	298764970	6670	6670	6670	6670	0
204	20241211	162000	298764970	6670	6670	6670	6670	0
205	20241211	161900	298764970	6670	6670	6670	6670	0
206	20241211	161800	298764970	6670	6670	6670	6670	0
207	20241211	161700	298764970	6670	6670	6670	6670	0
208	20241211	161600	298764970	6670	6670	6670	6670	0
209	20241211	161500	298764970	6670	6670	6670	6670	0
210	20241211	161400	298764970	6670	6670	6670	6670	0
211	20241211	161300	298764970	6670	6670	6670	6670	0
212	20241211	161200	298764970	6670	6670	6670	6670	701
213	20241211	161100	298764970	6670	6670	6670	6670	0
214	20241211	161000	298764970	6670	6670	6670	6670	0
215	20241211	160900	298764970	6670	6670	6670	6670	0
216	20241211	160800	298764970	6670	6670	6670	6670	0
217	20241211	160700	298764970	6670	6670	6670	6670	0
218	20241211	160600	298764970	6670	6670	6670	6670	0
219	20241211	160500	298764970	6670	6670	6670	6670	0
220	20241211	160400	298764970	6670	6670	6670	6670	0
221	20241211	160300	298764970	6670	6670	6670	6670	0
222	20241211	160200	298764970	6670	6670	6670	6670	0
223	20241211	160100	298764970	6670	6670	6670	6670	0
224	20241211	160000	298764970	6670	6670	6670	6670	0
225	20241211	155900	298764970	6670	6670	6670	6670	0
226	20241211	155800	298764970	6670	6670	6670	6670	0
227	20241211	155700	298764970	6670	6670	6670	6670	0
228	20241211	155600	298764970	6670	6670	6670	6670	0
229	20241211	155500	298764970	6670	6670	6670	6670	0
230	20241211	155400	298764970	6670	6670	6670	6670	0
231	20241211	155300	298764970	6670	6670	6670	6670	0
232	20241211	155200	298764970	6670	6670	6670	6670	0
233	20241211	155100	298764970	6670	6670	6670	6670	0
234	20241211	155000	298764970	6670	6670	6670	6670	0
235	20241211	154900	298764970	6670	6670	6670	6670	0
236	20241211	154800	298764970	6670	6670	6670	6670	0
237	20241211	154700	298764970	6670	6670	6670	6670	0
238	20241211	154600	298764970	6670	6670	6670	6670	0
239	20241211	154500	298764970	6670	6670	6670	6670	0
240	20241211	154400	298764970	6670	6670	6670	6670	0
241	20241211	154300	298764970	6670	6670	6670	6670	0
242	20241211	154200	298764970	6670	6670	6670	6670	701
243	20241211	154100	298764970	6670	6670	6670	6670	0
244	20241211	154000	298764970	6670	6670	6670	6670	0
245	20241211	153900	298764970	6670	6670	6670	6670	0
246	20241211	153800	298764970	6670	6670	6670	6670	0
247	20241211	153700	298764970	6670	6670	6670	6670	0
248	20241211	153600	298764970	6670	6670	6670	6670	0
249	20241211	153500	298764970	6670	6670	6670	6670	0
250	20241211	153400	298764970	6670	6670	6670	6670	0
251	20241211	153300	298764970	6670	6670	6670	6670	0
252	20241211	153200	298764970	6670	6670	6670	6670	0
253	20241211	153100	298764970	6670	6670	6670	6670	0
254	20241211	153000	298764970	6670	6670	6670	6670	701
255	20241211	152900	294089300	6670	6670	6670	6670	0
256	20241211	152800	294089300	6670	6670	6670	6670	0
257	20241211	152700	294089300	6670	6670	6670	6670	0
258	20241211	152600	294089300	6670	6670	6670	6670	0
259	20241211	152500	294089300	6670	6670	6670	6670	0
260	20241211	152400	294089300	6670	6670	6670	6670	0
261	20241211	152300	294089300	6670	6670	6670	6670	0
262	20241211	152200	294089300	6670	6670	6670	6670	0
263	20241211	152100	294089300	6670	6670	6670	6670	0
264	20241211	152000	294089300	6670	6670	6670	6670	0
265	20241211	151900	294089300	6670	6690	6690	6670	381
266	20241211	151800	291546410	6690	6680	6690	6680	2
267	20241211	151700	291533040	6690	6680	6690	6680	23
268	20241211	151600	291379390	6680	6680	6680	6680	33
269	20241211	151500	291158950	6680	6680	6680	6680	300
270	20241211	151400	289154950	6690	6680	6690	6680	53
271	20241211	151300	288800810	6690	6690	6690	6690	0
272	20241211	151200	288800810	6690	6690	6690	6690	50
273	20241211	151100	288466310	6690	6690	6690	6690	0
274	20241211	151000	288466310	6690	6690	6690	6690	23
275	20241211	150900	288312440	6680	6680	6680	6680	0
276	20241211	150800	288312440	6680	6680	6680	6680	0
277	20241211	150700	288312440	6680	6680	6680	6680	0
278	20241211	150600	288312440	6680	6680	6680	6680	0
279	20241211	150500	288312440	6680	6680	6680	6680	50
280	20241211	150400	287978440	6690	6690	6690	6690	13
281	20241211	150300	287891470	6690	6690	6690	6690	150
282	20241211	150200	286887970	6700	6710	6710	6700	31
283	20241211	150100	286680260	6700	6700	6700	6700	77
284	20241211	150000	286164360	6700	6700	6700	6700	0
285	20241211	145900	286164360	6700	6700	6700	6700	259
286	20241211	145800	284429060	6700	6700	6700	6700	0
287	20241211	145700	284429060	6700	6700	6700	6700	101
288	20241211	145600	283752360	6680	6680	6680	6680	200
289	20241211	145500	282416360	6700	6700	6700	6700	10
290	20241211	145400	282349360	6700	6700	6700	6700	0
291	20241211	145300	282349360	6700	6700	6700	6700	96
292	20241211	145200	281706160	6700	6700	6700	6700	598
293	20241211	145100	277699560	6700	6700	6700	6700	390
294	20241211	145000	275086560	6700	6700	6700	6700	0
295	20241211	144900	275086560	6700	6700	6700	6700	0
296	20241211	144800	275086560	6700	6700	6700	6700	0
297	20241211	144700	275086560	6700	6700	6700	6700	0
298	20241211	144600	275086560	6700	6700	6700	6700	0
299	20241211	144500	275086560	6700	6690	6700	6690	700
300	20241211	144400	270399530	6650	6650	6650	6650	58
301	20241211	144300	270013830	6680	6680	6680	6680	867
302	20241211	144200	264222270	6680	6680	6680	6680	1
303	20241211	144100	264215590	6670	6670	6670	6670	0
304	20241211	144000	264215590	6670	6670	6670	6670	0
305	20241211	143900	264215590	6670	6670	6670	6670	7
306	20241211	143800	264168900	6640	6640	6640	6640	0
307	20241211	143700	264168900	6640	6640	6640	6640	0
308	20241211	143600	264168900	6640	6640	6640	6640	0
309	20241211	143500	264168900	6640	6650	6660	6640	4823
310	20241211	143400	232095960	6650	6650	6650	6650	200
311	20241211	143300	230765960	6650	6650	6650	6650	0
312	20241211	143200	230765960	6650	6650	6650	6650	0
313	20241211	143100	230765960	6650	6650	6650	6650	0
314	20241211	143000	230765960	6650	6650	6650	6650	0
315	20241211	142900	230765960	6650	6650	6650	6650	0
316	20241211	142800	230765960	6650	6640	6650	6640	318
317	20241211	142700	228654090	6640	6640	6640	6640	0
318	20241211	142600	228654090	6640	6640	6640	6640	0
319	20241211	142500	228654090	6640	6640	6640	6640	0
320	20241211	142400	228654090	6640	6640	6640	6640	0
321	20241211	142300	228654090	6640	6640	6640	6640	0
322	20241211	142200	228654090	6640	6640	6640	6640	0
323	20241211	142100	228654090	6640	6640	6640	6640	0
324	20241211	142000	228654090	6640	6640	6640	6640	0
325	20241211	141900	228654090	6640	6640	6640	6640	0
326	20241211	141800	228654090	6640	6640	6640	6640	0
327	20241211	141700	228654090	6640	6640	6640	6640	12
328	20241211	141600	228574410	6640	6640	6640	6640	0
329	20241211	141500	228574410	6640	6640	6640	6640	5
330	20241211	141400	228541210	6640	6640	6640	6640	10
331	20241211	141300	228474810	6650	6650	6650	6650	0
332	20241211	141200	228474810	6650	6650	6650	6650	0
333	20241211	141100	228474810	6650	6650	6650	6650	0
334	20241211	141000	228474810	6650	6650	6650	6650	0
335	20241211	140900	228474810	6650	6650	6650	6650	0
336	20241211	140800	228474810	6650	6650	6650	6650	0
337	20241211	140700	228474810	6650	6650	6650	6650	0
338	20241211	140600	228474810	6650	6650	6650	6650	100
339	20241211	140500	227809810	6650	6650	6650	6650	0
340	20241211	140400	227809810	6650	6650	6650	6650	0
341	20241211	140300	227809810	6650	6650	6650	6650	0
342	20241211	140200	227809810	6650	6650	6650	6650	0
343	20241211	140100	227809810	6650	6650	6650	6650	0
344	20241211	140000	227809810	6650	6640	6650	6640	101
345	20241211	135900	227139160	6650	6650	6650	6650	865
346	20241211	135800	221386910	6640	6640	6640	6640	0
347	20241211	135700	221386910	6640	6640	6640	6640	0
348	20241211	135600	221386910	6640	6640	6640	6640	0
349	20241211	135500	221386910	6640	6640	6640	6640	0
350	20241211	135400	221386910	6640	6640	6640	6640	0
351	20241211	135300	221386910	6640	6640	6640	6640	241
352	20241211	135200	219786670	6640	6640	6640	6640	0
353	20241211	135100	219786670	6640	6640	6640	6640	300
354	20241211	135000	217794670	6640	6640	6640	6640	0
355	20241211	134900	217794670	6640	6640	6640	6640	0
356	20241211	134800	217794670	6640	6640	6640	6640	0
357	20241211	134700	217794670	6640	6640	6650	6640	933
358	20241211	134600	211598990	6640	6640	6640	6640	0
359	20241211	134500	211598990	6640	6640	6640	6640	0
360	20241211	134400	211598990	6640	6640	6640	6640	0
361	20241211	134300	211598990	6640	6640	6640	6640	0
362	20241211	134200	211598990	6640	6640	6640	6640	0
363	20241211	134100	211598990	6640	6640	6640	6640	0
364	20241211	134000	211598990	6640	6640	6640	6640	0
365	20241211	133900	211598990	6640	6640	6640	6640	0
366	20241211	133800	211598990	6640	6640	6640	6640	0
367	20241211	133700	211598990	6640	6640	6640	6640	0
368	20241211	133600	211598990	6640	6640	6640	6640	0
369	20241211	133500	211598990	6640	6640	6640	6640	0
370	20241211	133400	211598990	6640	6640	6640	6640	0
371	20241211	133300	211598990	6640	6640	6640	6640	0
372	20241211	133200	211598990	6640	6640	6640	6640	0
373	20241211	133100	211598990	6640	6640	6640	6640	0
374	20241211	133000	211598990	6640	6640	6640	6640	0
375	20241211	132900	211598990	6640	6640	6640	6640	0
376	20241211	132800	211598990	6640	6640	6640	6640	0
377	20241211	132700	211598990	6640	6640	6640	6640	7
378	20241211	132600	211552510	6640	6640	6640	6640	3
379	20241211	132500	211532590	6640	6640	6640	6640	3
380	20241211	132400	211512670	6640	6640	6640	6640	2
381	20241211	132300	211499390	6630	6630	6630	6630	0
382	20241211	132200	211499390	6630	6630	6630	6630	0
383	20241211	132100	211499390	6630	6630	6630	6630	0
384	20241211	132000	211499390	6630	6630	6630	6630	0
385	20241211	131900	211499390	6630	6630	6630	6630	0
386	20241211	131800	211499390	6630	6630	6630	6630	0
387	20241211	131700	211499390	6630	6630	6630	6630	0
388	20241211	131600	211499390	6630	6630	6630	6630	0
389	20241211	131500	211499390	6630	6630	6630	6630	0
390	20241211	131400	211499390	6630	6630	6630	6630	0
391	20241211	131300	211499390	6630	6630	6630	6630	1
392	20241211	131200	211492760	6630	6630	6630	6630	111
393	20241211	131100	210756830	6630	6630	6630	6630	0
394	20241211	131000	210756830	6630	6650	6650	6630	58
395	20241211	130900	210372230	6630	6650	6650	6630	2
396	20241211	130800	210358950	6640	6640	6640	6640	0
397	20241211	130700	210358950	6640	6640	6640	6640	0
398	20241211	130600	210358950	6640	6640	6640	6640	733
399	20241211	130500	205491830	6640	6640	6640	6640	0
400	20241211	130400	205491830	6640	6640	6640	6640	1
401	20241211	130300	205485190	6620	6620	6620	6620	0
402	20241211	130200	205485190	6620	6620	6620	6620	0
403	20241211	130100	205485190	6620	6620	6620	6620	22
404	20241211	130000	205339550	6630	6630	6630	6630	0
405	20241211	125900	205339550	6630	6630	6630	6630	100
406	20241211	125800	204676550	6620	6620	6620	6620	22
407	20241211	125700	204530910	6640	6640	6640	6640	0
408	20241211	125600	204530910	6640	6620	6640	6620	1201
409	20241211	125500	196580270	6650	6650	6650	6650	0
410	20241211	125400	196580270	6650	6650	6650	6650	0
411	20241211	125300	196580270	6650	6650	6650	6650	0
412	20241211	125200	196580270	6650	6650	6650	6650	0
413	20241211	125100	196580270	6650	6650	6650	6650	62
414	20241211	125000	196167970	6650	6650	6650	6650	0
415	20241211	124900	196167970	6650	6650	6650	6650	0
416	20241211	124800	196167970	6650	6650	6650	6650	0
417	20241211	124700	196167970	6650	6650	6650	6650	0
418	20241211	124600	196167970	6650	6650	6650	6650	0
419	20241211	124500	196167970	6650	6650	6650	6650	0
420	20241211	124400	196167970	6650	6650	6650	6650	0
421	20241211	124300	196167970	6650	6650	6650	6650	0
422	20241211	124200	196167970	6650	6650	6650	6650	0
423	20241211	124100	196167970	6650	6650	6650	6650	4
424	20241211	124000	196141370	6640	6640	6640	6640	0
425	20241211	123900	196141370	6640	6630	6640	6620	819
426	20241211	123800	190710340	6620	6620	6620	6620	6
427	20241211	123700	190670620	6620	6620	6620	6620	0
428	20241211	123600	190670620	6620	6620	6620	6620	0
429	20241211	123500	190670620	6620	6620	6620	6620	0
430	20241211	123400	190670620	6620	6620	6620	6620	0
431	20241211	123300	190670620	6620	6620	6620	6620	0
432	20241211	123200	190670620	6620	6620	6620	6620	0
433	20241211	123100	190670620	6620	6620	6620	6620	0
434	20241211	123000	190670620	6620	6620	6620	6620	2
435	20241211	122900	190657380	6620	6620	6620	6620	2
436	20241211	122800	190644140	6610	6610	6610	6610	0
437	20241211	122700	190644140	6610	6610	6610	6610	0
438	20241211	122600	190644140	6610	6610	6610	6610	0
439	20241211	122500	190644140	6610	6610	6610	6610	0
440	20241211	122400	190644140	6610	6610	6610	6610	0
441	20241211	122300	190644140	6610	6610	6610	6610	0
442	20241211	122200	190644140	6610	6610	6610	6610	0
443	20241211	122100	190644140	6610	6610	6610	6610	0
444	20241211	122000	190644140	6610	6610	6610	6610	0
445	20241211	121900	190644140	6610	6610	6610	6610	1
446	20241211	121800	190637530	6600	6600	6600	6600	0
447	20241211	121700	190637530	6600	6600	6600	6600	93
448	20241211	121600	190023730	6590	6590	6590	6590	0
449	20241211	121500	190023730	6590	6590	6590	6590	0
450	20241211	121400	190023730	6590	6590	6590	6590	0
451	20241211	121300	190023730	6590	6590	6590	6590	0
452	20241211	121200	190023730	6590	6590	6590	6590	0
453	20241211	121100	190023730	6590	6590	6590	6590	0
454	20241211	121000	190023730	6590	6590	6590	6590	0
455	20241211	120900	190023730	6590	6590	6590	6590	10
456	20241211	120800	189957830	6590	6590	6590	6590	11
457	20241211	120700	189885340	6590	6590	6590	6590	0
458	20241211	120600	189885340	6590	6590	6590	6590	2
459	20241211	120500	189872160	6630	6630	6630	6630	0
460	20241211	120400	189872160	6630	6630	6630	6630	0
461	20241211	120300	189872160	6630	6630	6630	6630	0
462	20241211	120200	189872160	6630	6630	6630	6630	0
463	20241211	120100	189872160	6630	6630	6630	6630	0
464	20241211	120000	189872160	6630	6630	6630	6630	0
465	20241211	115900	189872160	6630	6630	6630	6630	0
466	20241211	115800	189872160	6630	6630	6630	6630	0
467	20241211	115700	189872160	6630	6630	6630	6630	0
468	20241211	115600	189872160	6630	6630	6630	6630	0
469	20241211	115500	189872160	6630	6630	6630	6630	0
470	20241211	115400	189872160	6630	6630	6630	6630	3
471	20241211	115300	189852270	6630	6630	6630	6630	0
472	20241211	115200	189852270	6630	6630	6630	6630	0
473	20241211	115100	189852270	6630	6630	6630	6630	0
474	20241211	115000	189852270	6630	6630	6630	6630	0
475	20241211	114900	189852270	6630	6630	6630	6630	0
476	20241211	114800	189852270	6630	6630	6630	6630	0
477	20241211	114700	189852270	6630	6630	6630	6630	0
478	20241211	114600	189852270	6630	6630	6630	6630	0
479	20241211	114500	189852270	6630	6630	6630	6630	0
480	20241211	114400	189852270	6630	6630	6630	6630	0
481	20241211	114300	189852270	6630	6630	6630	6630	1
482	20241211	114200	189845640	6610	6610	6610	6610	0
483	20241211	114100	189845640	6610	6610	6610	6610	20
484	20241211	114000	189713440	6630	6630	6630	6630	0
485	20241211	113900	189713440	6630	6630	6630	6630	0
486	20241211	113800	189713440	6630	6630	6630	6630	0
487	20241211	113700	189713440	6630	6630	6630	6630	1
488	20241211	113600	189706810	6600	6600	6600	6600	0
489	20241211	113500	189706810	6600	6600	6600	6600	0
490	20241211	113400	189706810	6600	6600	6600	6600	100
491	20241211	113300	189046810	6630	6630	6630	6630	18
492	20241211	113200	188927470	6630	6630	6630	6630	300
493	20241211	113100	186938470	6630	6630	6630	6630	0
494	20241211	113000	186938470	6630	6630	6630	6630	0
495	20241211	112900	186938470	6630	6630	6630	6630	0
496	20241211	112800	186938470	6630	6630	6630	6630	0
497	20241211	112700	186938470	6630	6630	6630	6630	0
498	20241211	112600	186938470	6630	6630	6630	6630	0
499	20241211	112500	186938470	6630	6630	6630	6630	0
500	20241211	112400	186938470	6630	6630	6630	6630	0
501	20241211	112300	186938470	6630	6630	6630	6630	0
502	20241211	112200	186938470	6630	6630	6630	6630	0
503	20241211	112100	186938470	6630	6630	6630	6630	0
504	20241211	112000	186938470	6630	6630	6630	6630	0
505	20241211	111900	186938470	6630	6630	6630	6630	0
506	20241211	111800	186938470	6630	6630	6630	6630	0
507	20241211	111700	186938470	6630	6630	6630	6630	0
508	20241211	111600	186938470	6630	6630	6630	6630	1
509	20241211	111500	186931840	6610	6610	6610	6610	0
510	20241211	111400	186931840	6610	6610	6610	6610	0
511	20241211	111300	186931840	6610	6610	6610	6610	1
512	20241211	111200	186925230	6630	6630	6630	6630	0
513	20241211	111100	186925230	6630	6580	6630	6580	112
514	20241211	111000	186188220	6580	6580	6580	6580	0
515	20241211	110900	186188220	6580	6630	6630	6580	31
516	20241211	110800	185982840	6640	6640	6640	6640	0
517	20241211	110700	185982840	6640	6640	6640	6640	0
518	20241211	110600	185982840	6640	6640	6640	6640	0
519	20241211	110500	185982840	6640	6640	6640	6640	0
520	20241211	110400	185982840	6640	6640	6640	6640	1
521	20241211	110300	185976200	6600	6600	6600	6600	0
522	20241211	110200	185976200	6600	6600	6600	6600	0
523	20241211	110100	185976200	6600	6600	6600	6600	0
524	20241211	110000	185976200	6600	6600	6600	6600	0
525	20241211	105900	185976200	6600	6600	6600	6600	0
526	20241211	105800	185976200	6600	6600	6600	6600	0
527	20241211	105700	185976200	6600	6600	6600	6600	0
528	20241211	105600	185976200	6600	6600	6600	6600	0
529	20241211	105500	185976200	6600	6600	6600	6600	0
530	20241211	105400	185976200	6600	6600	6600	6600	0
531	20241211	105300	185976200	6600	6600	6600	6600	300
532	20241211	105200	183996200	6600	6600	6600	6600	0
533	20241211	105100	183996200	6600	6600	6600	6600	0
534	20241211	105000	183996200	6600	6600	6600	6600	300
535	20241211	104900	182016200	6640	6640	6640	6640	18
536	20241211	104800	181896680	6600	6600	6600	6600	0
537	20241211	104700	181896680	6600	6600	6600	6600	1534
538	20241211	104600	171772280	6610	6610	6610	6610	250
539	20241211	104500	170119780	6610	6610	6610	6610	0
540	20241211	104400	170119780	6610	6610	6610	6610	0
541	20241211	104300	170119780	6610	6610	6610	6610	0
542	20241211	104200	170119780	6610	6610	6610	6610	0
543	20241211	104100	170119780	6610	6610	6610	6610	0
544	20241211	104000	170119780	6610	6610	6610	6610	22
545	20241211	103900	169974360	6640	6640	6640	6640	0
546	20241211	103800	169974360	6640	6640	6640	6640	0
547	20241211	103700	169974360	6640	6640	6640	6640	0
548	20241211	103600	169974360	6640	6640	6640	6640	20
549	20241211	103500	169841560	6630	6630	6630	6630	0
550	20241211	103400	169841560	6630	6600	6630	6600	1037
551	20241211	103300	162976090	6640	6640	6640	6640	0
552	20241211	103200	162976090	6640	6640	6640	6640	0
553	20241211	103100	162976090	6640	6630	6640	6630	191
554	20241211	103000	161708050	6570	6570	6570	6570	20
555	20241211	102900	161576650	6640	6640	6640	6640	1
556	20241211	102800	161570010	6590	6590	6590	6590	500
557	20241211	102700	158275010	6650	6650	6650	6650	1
558	20241211	102600	158268360	6650	6650	6650	6650	0
559	20241211	102500	158268360	6650	6650	6650	6650	0
560	20241211	102400	158268360	6650	6610	6650	6600	523
561	20241211	102300	154815190	6650	6650	6650	6650	0
562	20241211	102200	154815190	6650	6650	6650	6650	0
563	20241211	102100	154815190	6650	6650	6650	6650	0
564	20241211	102000	154815190	6650	6650	6650	6650	0
565	20241211	101900	154815190	6650	6650	6650	6650	0
566	20241211	101800	154815190	6650	6650	6650	6600	383
567	20241211	101700	152270420	6650	6650	6650	6650	1
568	20241211	101600	152263770	6610	6610	6610	6610	0
569	20241211	101500	152263770	6610	6610	6610	6610	0
570	20241211	101400	152263770	6610	6610	6610	6610	700
571	20241211	101300	147636770	6610	6610	6610	6610	0
572	20241211	101200	147636770	6610	6610	6610	6610	0
573	20241211	101100	147636770	6610	6650	6650	6610	59
574	20241211	101000	147244460	6660	6660	6660	6660	0
575	20241211	100900	147244460	6660	6660	6660	6660	0
576	20241211	100800	147244460	6660	6660	6660	6660	0
577	20241211	100700	147244460	6660	6660	6660	6660	0
578	20241211	100600	147244460	6660	6660	6660	6660	1
579	20241211	100500	147237800	6610	6660	6660	6610	201
580	20241211	100400	145909140	6620	6620	6620	6620	1259
581	20241211	100300	137574560	6660	6660	6660	6660	0
582	20241211	100200	137574560	6660	6660	6660	6660	0
583	20241211	100100	137574560	6660	6660	6660	6660	0
584	20241211	100000	137574560	6660	6660	6660	6660	0
585	20241211	095900	137574560	6660	6660	6660	6660	0
586	20241211	095800	137574560	6660	6640	6660	6640	66
587	20241211	095700	137135200	6640	6640	6640	6640	10
588	20241211	095600	137068800	6670	6670	6670	6670	0
589	20241211	095500	137068800	6670	6670	6670	6670	0
590	20241211	095400	137068800	6670	6670	6670	6670	0
591	20241211	095300	137068800	6670	6670	6670	6670	0
592	20241211	095200	137068800	6670	6670	6670	6670	0
593	20241211	095100	137068800	6670	6650	6670	6650	11
594	20241211	095000	136995630	6680	6680	6680	6680	0
595	20241211	094900	136995630	6680	6640	6680	6640	2470
596	20241211	094800	120499170	6620	6620	6620	6620	0
597	20241211	094700	120499170	6620	6620	6620	6620	10
598	20241211	094600	120432970	6650	6650	6650	6650	0
599	20241211	094500	120432970	6650	6640	6650	6640	637
600	20241211	094400	116201390	6650	6680	6680	6650	805
601	20241211	094300	110847990	6680	6680	6680	6680	100
602	20241211	094200	110179990	6680	6670	6680	6670	876
603	20241211	094100	104333310	6660	6660	6660	6660	360
604	20241211	094000	101935710	6660	6660	6660	6660	0
605	20241211	093900	101935710	6660	6660	6660	6660	0
606	20241211	093800	101935710	6660	6660	6660	6660	1
607	20241211	093700	101929050	6660	6650	6660	6650	619
608	20241211	093600	97812680	6660	6660	6660	6660	0
609	20241211	093500	97812680	6660	6660	6660	6660	20
610	20241211	093400	97679480	6660	6660	6660	6660	0
611	20241211	093300	97679480	6660	6660	6660	6660	0
612	20241211	093200	97679480	6660	6660	6660	6660	0
613	20241211	093100	97679480	6660	6650	6660	6650	2
614	20241211	093000	97666170	6650	6630	6650	6630	32
615	20241211	092900	97453390	6630	6630	6630	6630	0
616	20241211	092800	97453390	6630	6630	6630	6630	0
617	20241211	092700	97453390	6630	6630	6630	6630	55
618	20241211	092600	97088740	6630	6630	6630	6630	29
619	20241211	092500	96896470	6630	6670	6670	6630	79
620	20241211	092400	96372660	6630	6640	6640	6630	50
621	20241211	092300	96041040	6670	6670	6670	6670	100
622	20241211	092200	95374040	6680	6680	6680	6680	0
623	20241211	092100	95374040	6680	6670	6680	6660	102
624	20241211	092000	94694380	6670	6670	6670	6670	0
625	20241211	091900	94694380	6670	6660	6670	6660	609
626	20241211	091800	90632450	6670	6670	6670	6670	0
627	20241211	091700	90632450	6670	6670	6670	6670	435
628	20241211	091600	87731000	6660	6660	6660	6660	1000
629	20241211	091500	81071000	6680	6680	6680	6680	0
630	20241211	091400	81071000	6680	6680	6680	6680	0
631	20241211	091300	81071000	6680	6670	6680	6670	795
632	20241211	091200	75760550	6690	6640	6690	6640	569
633	20241211	091100	71968360	6640	6650	6650	6590	516
634	20241211	091000	68537870	6650	6650	6650	6650	0
635	20241211	090900	68537870	6650	6620	6650	6620	2349
636	20241211	090800	52978810	6600	6590	6620	6590	1754
637	20241211	090700	41400740	6580	6580	6580	6580	50
638	20241211	090600	41071740	6590	6600	6600	6590	111
639	20241211	090500	40340240	6590	6560	6590	6550	2100
640	20241211	090400	26533740	6570	6560	6590	6560	703
641	20241211	090300	21908650	6580	6550	6580	6550	1326
642	20241211	090200	13200220	6490	6490	6490	6490	83
643	20241211	090100	12661550	6490	6430	6490	6430	23
644	20241211	090000	12512700	6430	6420	6460	6420	1942