KissMeData/127980/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202200	65730460	5860	5860	5860	5860	168
3	20241211	202100	65730460	5860	5860	5860	5860	0
4	20241211	202000	65730460	5860	5860	5860	5860	0
5	20241211	201900	65730460	5860	5860	5860	5860	0
6	20241211	201800	65730460	5860	5860	5860	5860	0
7	20241211	201700	65730460	5860	5860	5860	5860	0
8	20241211	201600	65730460	5860	5860	5860	5860	0
9	20241211	201500	65730460	5860	5860	5860	5860	0
10	20241211	201400	65730460	5860	5860	5860	5860	0
11	20241211	201300	65730460	5860	5860	5860	5860	0
12	20241211	201200	65730460	5860	5860	5860	5860	0
13	20241211	201100	65730460	5860	5860	5860	5860	0
14	20241211	201000	65730460	5860	5860	5860	5860	0
15	20241211	200900	65730460	5860	5860	5860	5860	0
16	20241211	200800	65730460	5860	5860	5860	5860	0
17	20241211	200700	65730460	5860	5860	5860	5860	0
18	20241211	200600	65730460	5860	5860	5860	5860	0
19	20241211	200500	65730460	5860	5860	5860	5860	0
20	20241211	200400	65730460	5860	5860	5860	5860	0
21	20241211	200300	65730460	5860	5860	5860	5860	0
22	20241211	200200	65730460	5860	5860	5860	5860	0
23	20241211	200100	65730460	5860	5860	5860	5860	0
24	20241211	200000	65730460	5860	5860	5860	5860	0
25	20241211	195900	65730460	5860	5860	5860	5860	0
26	20241211	195800	65730460	5860	5860	5860	5860	0
27	20241211	195700	65730460	5860	5860	5860	5860	0
28	20241211	195600	65730460	5860	5860	5860	5860	0
29	20241211	195500	65730460	5860	5860	5860	5860	0
30	20241211	195400	65730460	5860	5860	5860	5860	0
31	20241211	195300	65730460	5860	5860	5860	5860	0
32	20241211	195200	65730460	5860	5860	5860	5860	168
33	20241211	195100	65730460	5860	5860	5860	5860	0
34	20241211	195000	65730460	5860	5860	5860	5860	0
35	20241211	194900	65730460	5860	5860	5860	5860	0
36	20241211	194800	65730460	5860	5860	5860	5860	0
37	20241211	194700	65730460	5860	5860	5860	5860	0
38	20241211	194600	65730460	5860	5860	5860	5860	0
39	20241211	194500	65730460	5860	5860	5860	5860	0
40	20241211	194400	65730460	5860	5860	5860	5860	0
41	20241211	194300	65730460	5860	5860	5860	5860	0
42	20241211	194200	65730460	5860	5860	5860	5860	0
43	20241211	194100	65730460	5860	5860	5860	5860	0
44	20241211	194000	65730460	5860	5860	5860	5860	0
45	20241211	193900	65730460	5860	5860	5860	5860	0
46	20241211	193800	65730460	5860	5860	5860	5860	0
47	20241211	193700	65730460	5860	5860	5860	5860	0
48	20241211	193600	65730460	5860	5860	5860	5860	0
49	20241211	193500	65730460	5860	5860	5860	5860	0
50	20241211	193400	65730460	5860	5860	5860	5860	0
51	20241211	193300	65730460	5860	5860	5860	5860	0
52	20241211	193200	65730460	5860	5860	5860	5860	0
53	20241211	193100	65730460	5860	5860	5860	5860	0
54	20241211	193000	65730460	5860	5860	5860	5860	0
55	20241211	192900	65730460	5860	5860	5860	5860	0
56	20241211	192800	65730460	5860	5860	5860	5860	0
57	20241211	192700	65730460	5860	5860	5860	5860	0
58	20241211	192600	65730460	5860	5860	5860	5860	0
59	20241211	192500	65730460	5860	5860	5860	5860	0
60	20241211	192400	65730460	5860	5860	5860	5860	0
61	20241211	192300	65730460	5860	5860	5860	5860	0
62	20241211	192200	65730460	5860	5860	5860	5860	168
63	20241211	192100	65730460	5860	5860	5860	5860	0
64	20241211	192000	65730460	5860	5860	5860	5860	0
65	20241211	191900	65730460	5860	5860	5860	5860	0
66	20241211	191800	65730460	5860	5860	5860	5860	0
67	20241211	191700	65730460	5860	5860	5860	5860	0
68	20241211	191600	65730460	5860	5860	5860	5860	0
69	20241211	191500	65730460	5860	5860	5860	5860	0
70	20241211	191400	65730460	5860	5860	5860	5860	0
71	20241211	191300	65730460	5860	5860	5860	5860	0
72	20241211	191200	65730460	5860	5860	5860	5860	0
73	20241211	191100	65730460	5860	5860	5860	5860	0
74	20241211	191000	65730460	5860	5860	5860	5860	0
75	20241211	190900	65730460	5860	5860	5860	5860	0
76	20241211	190800	65730460	5860	5860	5860	5860	0
77	20241211	190700	65730460	5860	5860	5860	5860	0
78	20241211	190600	65730460	5860	5860	5860	5860	0
79	20241211	190500	65730460	5860	5860	5860	5860	0
80	20241211	190400	65730460	5860	5860	5860	5860	0
81	20241211	190300	65730460	5860	5860	5860	5860	0
82	20241211	190200	65730460	5860	5860	5860	5860	0
83	20241211	190100	65730460	5860	5860	5860	5860	0
84	20241211	190000	65730460	5860	5860	5860	5860	0
85	20241211	185900	65730460	5860	5860	5860	5860	0
86	20241211	185800	65730460	5860	5860	5860	5860	0
87	20241211	185700	65730460	5860	5860	5860	5860	0
88	20241211	185600	65730460	5860	5860	5860	5860	0
89	20241211	185500	65730460	5860	5860	5860	5860	0
90	20241211	185400	65730460	5860	5860	5860	5860	0
91	20241211	185300	65730460	5860	5860	5860	5860	0
92	20241211	185200	65730460	5860	5860	5860	5860	168
93	20241211	185100	65730460	5860	5860	5860	5860	0
94	20241211	185000	65730460	5860	5860	5860	5860	0
95	20241211	184900	65730460	5860	5860	5860	5860	0
96	20241211	184800	65730460	5860	5860	5860	5860	0
97	20241211	184700	65730460	5860	5860	5860	5860	0
98	20241211	184600	65730460	5860	5860	5860	5860	0
99	20241211	184500	65730460	5860	5860	5860	5860	0
100	20241211	184400	65730460	5860	5860	5860	5860	0
101	20241211	184300	65730460	5860	5860	5860	5860	0
102	20241211	184200	65730460	5860	5860	5860	5860	0
103	20241211	184100	65730460	5860	5860	5860	5860	0
104	20241211	184000	65730460	5860	5860	5860	5860	0
105	20241211	183900	65730460	5860	5860	5860	5860	0
106	20241211	183800	65730460	5860	5860	5860	5860	0
107	20241211	183700	65730460	5860	5860	5860	5860	0
108	20241211	183600	65730460	5860	5860	5860	5860	0
109	20241211	183500	65730460	5860	5860	5860	5860	0
110	20241211	183400	65730460	5860	5860	5860	5860	0
111	20241211	183300	65730460	5860	5860	5860	5860	0
112	20241211	183200	65730460	5860	5860	5860	5860	0
113	20241211	183100	65730460	5860	5860	5860	5860	0
114	20241211	183000	65730460	5860	5860	5860	5860	0
115	20241211	182900	65730460	5860	5860	5860	5860	0
116	20241211	182800	65730460	5860	5860	5860	5860	0
117	20241211	182700	65730460	5860	5860	5860	5860	0
118	20241211	182600	65730460	5860	5860	5860	5860	0
119	20241211	182500	65730460	5860	5860	5860	5860	0
120	20241211	182400	65730460	5860	5860	5860	5860	0
121	20241211	182300	65730460	5860	5860	5860	5860	0
122	20241211	182200	65730460	5860	5860	5860	5860	168
123	20241211	182100	65730460	5860	5860	5860	5860	0
124	20241211	182000	65730460	5860	5860	5860	5860	0
125	20241211	181900	65730460	5860	5860	5860	5860	0
126	20241211	181800	65730460	5860	5860	5860	5860	0
127	20241211	181700	65730460	5860	5860	5860	5860	0
128	20241211	181600	65730460	5860	5860	5860	5860	0
129	20241211	181500	65730460	5860	5860	5860	5860	0
130	20241211	181400	65730460	5860	5860	5860	5860	0
131	20241211	181300	65730460	5860	5860	5860	5860	0
132	20241211	181200	65730460	5860	5860	5860	5860	0
133	20241211	181100	65730460	5860	5860	5860	5860	0
134	20241211	181000	65730460	5860	5860	5860	5860	0
135	20241211	180900	65730460	5860	5860	5860	5860	0
136	20241211	180800	65730460	5860	5860	5860	5860	0
137	20241211	180700	65730460	5860	5860	5860	5860	0
138	20241211	180600	65730460	5860	5860	5860	5860	0
139	20241211	180500	65730460	5860	5860	5860	5860	0
140	20241211	180400	65730460	5860	5860	5860	5860	0
141	20241211	180300	65730460	5860	5860	5860	5860	0
142	20241211	180200	65730460	5860	5860	5860	5860	0
143	20241211	180100	65730460	5860	5860	5860	5860	0
144	20241211	180000	65730460	5860	5860	5860	5860	0
145	20241211	175900	65730460	5860	5860	5860	5860	0
146	20241211	175800	65730460	5860	5860	5860	5860	0
147	20241211	175700	65730460	5860	5860	5860	5860	0
148	20241211	175600	65730460	5860	5860	5860	5860	0
149	20241211	175500	65730460	5860	5860	5860	5860	0
150	20241211	175400	65730460	5860	5860	5860	5860	0
151	20241211	175300	65730460	5860	5860	5860	5860	0
152	20241211	175200	65730460	5860	5860	5860	5860	168
153	20241211	175100	65730460	5860	5860	5860	5860	0
154	20241211	175000	65730460	5860	5860	5860	5860	0
155	20241211	174900	65730460	5860	5860	5860	5860	0
156	20241211	174800	65730460	5860	5860	5860	5860	0
157	20241211	174700	65730460	5860	5860	5860	5860	0
158	20241211	174600	65730460	5860	5860	5860	5860	0
159	20241211	174500	65730460	5860	5860	5860	5860	0
160	20241211	174400	65730460	5860	5860	5860	5860	0
161	20241211	174300	65730460	5860	5860	5860	5860	0
162	20241211	174200	65730460	5860	5860	5860	5860	0
163	20241211	174100	65730460	5860	5860	5860	5860	0
164	20241211	174000	65730460	5860	5860	5860	5860	0
165	20241211	173900	65730460	5860	5860	5860	5860	0
166	20241211	173800	65730460	5860	5860	5860	5860	0
167	20241211	173700	65730460	5860	5860	5860	5860	0
168	20241211	173600	65730460	5860	5860	5860	5860	0
169	20241211	173500	65730460	5860	5860	5860	5860	0
170	20241211	173400	65730460	5860	5860	5860	5860	0
171	20241211	173300	65730460	5860	5860	5860	5860	0
172	20241211	173200	65730460	5860	5860	5860	5860	0
173	20241211	173100	65730460	5860	5860	5860	5860	0
174	20241211	173000	65730460	5860	5860	5860	5860	0
175	20241211	172900	65730460	5860	5860	5860	5860	0
176	20241211	172800	65730460	5860	5860	5860	5860	0
177	20241211	172700	65730460	5860	5860	5860	5860	0
178	20241211	172600	65730460	5860	5860	5860	5860	0
179	20241211	172500	65730460	5860	5860	5860	5860	0
180	20241211	172400	65730460	5860	5860	5860	5860	0
181	20241211	172300	65730460	5860	5860	5860	5860	0
182	20241211	172200	65730460	5860	5860	5860	5860	168
183	20241211	172100	65730460	5860	5860	5860	5860	0
184	20241211	172000	65730460	5860	5860	5860	5860	0
185	20241211	171900	65730460	5860	5860	5860	5860	0
186	20241211	171800	65730460	5860	5860	5860	5860	0
187	20241211	171700	65730460	5860	5860	5860	5860	0
188	20241211	171600	65730460	5860	5860	5860	5860	0
189	20241211	171500	65730460	5860	5860	5860	5860	0
190	20241211	171400	65730460	5860	5860	5860	5860	0
191	20241211	171300	65730460	5860	5860	5860	5860	0
192	20241211	171200	65730460	5860	5860	5860	5860	0
193	20241211	171100	65730460	5860	5860	5860	5860	0
194	20241211	171000	65730460	5860	5860	5860	5860	0
195	20241211	170900	65730460	5860	5860	5860	5860	0
196	20241211	170800	65730460	5860	5860	5860	5860	0
197	20241211	170700	65730460	5860	5860	5860	5860	0
198	20241211	170600	65730460	5860	5860	5860	5860	0
199	20241211	170500	65730460	5860	5860	5860	5860	0
200	20241211	170400	65730460	5860	5860	5860	5860	0
201	20241211	170300	65730460	5860	5860	5860	5860	0
202	20241211	170200	65730460	5860	5860	5860	5860	0
203	20241211	170100	65730460	5860	5860	5860	5860	0
204	20241211	170000	65730460	5860	5860	5860	5860	0
205	20241211	165900	65730460	5860	5860	5860	5860	0
206	20241211	165800	65730460	5860	5860	5860	5860	0
207	20241211	165700	65730460	5860	5860	5860	5860	0
208	20241211	165600	65730460	5860	5860	5860	5860	0
209	20241211	165500	65730460	5860	5860	5860	5860	0
210	20241211	165400	65730460	5860	5860	5860	5860	0
211	20241211	165300	65730460	5860	5860	5860	5860	0
212	20241211	165200	65730460	5860	5860	5860	5860	168
213	20241211	165100	65730460	5860	5860	5860	5860	0
214	20241211	165000	65730460	5860	5860	5860	5860	0
215	20241211	164900	65730460	5860	5860	5860	5860	0
216	20241211	164800	65730460	5860	5860	5860	5860	0
217	20241211	164700	65730460	5860	5860	5860	5860	0
218	20241211	164600	65730460	5860	5860	5860	5860	0
219	20241211	164500	65730460	5860	5860	5860	5860	0
220	20241211	164400	65730460	5860	5860	5860	5860	0
221	20241211	164300	65730460	5860	5860	5860	5860	0
222	20241211	164200	65730460	5860	5860	5860	5860	0
223	20241211	164100	65730460	5860	5860	5860	5860	0
224	20241211	164000	65730460	5860	5860	5860	5860	0
225	20241211	163900	65730460	5860	5860	5860	5860	0
226	20241211	163800	65730460	5860	5860	5860	5860	0
227	20241211	163700	65730460	5860	5860	5860	5860	0
228	20241211	163600	65730460	5860	5860	5860	5860	0
229	20241211	163500	65730460	5860	5860	5860	5860	0
230	20241211	163400	65730460	5860	5860	5860	5860	0
231	20241211	163300	65730460	5860	5860	5860	5860	0
232	20241211	163200	65730460	5860	5860	5860	5860	0
233	20241211	163100	65730460	5860	5860	5860	5860	0
234	20241211	163000	65730460	5860	5860	5860	5860	0
235	20241211	162900	65730460	5860	5860	5860	5860	0
236	20241211	162800	65730460	5860	5860	5860	5860	0
237	20241211	162700	65730460	5860	5860	5860	5860	0
238	20241211	162600	65730460	5860	5860	5860	5860	0
239	20241211	162500	65730460	5860	5860	5860	5860	0
240	20241211	162400	65730460	5860	5860	5860	5860	0
241	20241211	162300	65730460	5860	5860	5860	5860	0
242	20241211	162200	65730460	5860	5860	5860	5860	168
243	20241211	162100	65730460	5860	5860	5860	5860	0
244	20241211	162000	65730460	5860	5860	5860	5860	0
245	20241211	161900	65730460	5860	5860	5860	5860	0
246	20241211	161800	65730460	5860	5860	5860	5860	0
247	20241211	161700	65730460	5860	5860	5860	5860	0
248	20241211	161600	65730460	5860	5860	5860	5860	0
249	20241211	161500	65730460	5860	5860	5860	5860	0
250	20241211	161400	65730460	5860	5860	5860	5860	0
251	20241211	161300	65730460	5860	5860	5860	5860	0
252	20241211	161200	65730460	5860	5860	5860	5860	0
253	20241211	161100	65730460	5860	5860	5860	5860	0
254	20241211	161000	65730460	5860	5860	5860	5860	0
255	20241211	160900	65730460	5860	5860	5860	5860	0
256	20241211	160800	65730460	5860	5860	5860	5860	0
257	20241211	160700	65730460	5860	5860	5860	5860	0
258	20241211	160600	65730460	5860	5860	5860	5860	0
259	20241211	160500	65730460	5860	5860	5860	5860	0
260	20241211	160400	65730460	5860	5860	5860	5860	0
261	20241211	160300	65730460	5860	5860	5860	5860	0
262	20241211	160200	65730460	5860	5860	5860	5860	0
263	20241211	160100	65730460	5860	5860	5860	5860	0
264	20241211	160000	65730460	5860	5860	5860	5860	0
265	20241211	155900	65730460	5860	5860	5860	5860	0
266	20241211	155800	65730460	5860	5860	5860	5860	0
267	20241211	155700	65730460	5860	5860	5860	5860	0
268	20241211	155600	65730460	5860	5860	5860	5860	0
269	20241211	155500	65730460	5860	5860	5860	5860	0
270	20241211	155400	65730460	5860	5860	5860	5860	0
271	20241211	155300	65730460	5860	5860	5860	5860	0
272	20241211	155200	65730460	5860	5860	5860	5860	168
273	20241211	155100	65730460	5860	5860	5860	5860	0
274	20241211	155000	65730460	5860	5860	5860	5860	0
275	20241211	154900	65730460	5860	5860	5860	5860	0
276	20241211	154800	65730460	5860	5860	5860	5860	0
277	20241211	154700	65730460	5860	5860	5860	5860	0
278	20241211	154600	65730460	5860	5860	5860	5860	0
279	20241211	154500	65730460	5860	5860	5860	5860	0
280	20241211	154400	65730460	5860	5860	5860	5860	0
281	20241211	154300	65730460	5860	5860	5860	5860	0
282	20241211	154200	65730460	5860	5860	5860	5860	0
283	20241211	154100	65730460	5860	5860	5860	5860	0
284	20241211	154000	65730460	5860	5860	5860	5860	0
285	20241211	153900	65730460	5860	5860	5860	5860	0
286	20241211	153800	65730460	5860	5860	5860	5860	0
287	20241211	153700	65730460	5860	5860	5860	5860	0
288	20241211	153600	65730460	5860	5860	5860	5860	0
289	20241211	153500	65730460	5860	5860	5860	5860	0
290	20241211	153400	65730460	5860	5860	5860	5860	0
291	20241211	153300	65730460	5860	5860	5860	5860	0
292	20241211	153200	65730460	5860	5860	5860	5860	0
293	20241211	153100	65730460	5860	5860	5860	5860	0
294	20241211	153000	65730460	5860	5860	5860	5860	168
295	20241211	152900	64745980	5820	5820	5820	5820	0
296	20241211	152800	64745980	5820	5820	5820	5820	0
297	20241211	152700	64745980	5820	5820	5820	5820	0
298	20241211	152600	64745980	5820	5820	5820	5820	0
299	20241211	152500	64745980	5820	5820	5820	5820	0
300	20241211	152400	64745980	5820	5820	5820	5820	0
301	20241211	152300	64745980	5820	5820	5820	5820	0
302	20241211	152200	64745980	5820	5820	5820	5820	0
303	20241211	152100	64745980	5820	5820	5820	5820	0
304	20241211	152000	64745980	5820	5820	5820	5820	0
305	20241211	151900	64745980	5820	5790	5860	5790	713
306	20241211	151800	60595460	5790	5790	5790	5790	406
307	20241211	151700	58244720	5790	5780	5790	5780	371
308	20241211	151600	56100160	5780	5770	5780	5770	9
309	20241211	151500	56048190	5770	5770	5770	5770	41
310	20241211	151400	55811620	5790	5790	5790	5790	0
311	20241211	151300	55811620	5790	5790	5790	5790	0
312	20241211	151200	55811620	5790	5790	5790	5790	0
313	20241211	151100	55811620	5790	5790	5790	5790	0
314	20241211	151000	55811620	5790	5790	5790	5790	0
315	20241211	150900	55811620	5790	5790	5790	5790	0
316	20241211	150800	55811620	5790	5790	5790	5790	0
317	20241211	150700	55811620	5790	5790	5790	5790	0
318	20241211	150600	55811620	5790	5790	5790	5790	0
319	20241211	150500	55811620	5790	5790	5790	5790	0
320	20241211	150400	55811620	5790	5790	5790	5790	0
321	20241211	150300	55811620	5790	5790	5790	5790	0
322	20241211	150200	55811620	5790	5790	5790	5790	0
323	20241211	150100	55811620	5790	5790	5790	5790	0
324	20241211	150000	55811620	5790	5790	5790	5790	0
325	20241211	145900	55811620	5790	5780	5790	5780	2
326	20241211	145800	55800050	5780	5780	5780	5780	0
327	20241211	145700	55800050	5780	5780	5780	5780	0
328	20241211	145600	55800050	5780	5780	5780	5780	0
329	20241211	145500	55800050	5780	5780	5780	5780	1
330	20241211	145400	55794270	5740	5740	5740	5740	20
331	20241211	145300	55679470	5740	5750	5750	5740	51
332	20241211	145200	55386470	5790	5790	5790	5790	172
333	20241211	145100	54390590	5790	5790	5790	5790	0
334	20241211	145000	54390590	5790	5790	5790	5790	1
335	20241211	144900	54384800	5740	5780	5780	5740	133
336	20241211	144800	53621000	5750	5750	5750	5750	0
337	20241211	144700	53621000	5750	5750	5750	5750	0
338	20241211	144600	53621000	5750	5750	5750	5750	0
339	20241211	144500	53621000	5750	5770	5770	5750	602
340	20241211	144400	50155640	5810	5810	5810	5810	0
341	20241211	144300	50155640	5810	5810	5810	5810	0
342	20241211	144200	50155640	5810	5810	5810	5810	0
343	20241211	144100	50155640	5810	5810	5810	5810	0
344	20241211	144000	50155640	5810	5810	5810	5810	1
345	20241211	143900	50149830	5810	5810	5810	5810	1
346	20241211	143800	50144020	5820	5820	5820	5820	0
347	20241211	143700	50144020	5820	5820	5820	5820	0
348	20241211	143600	50144020	5820	5820	5820	5820	0
349	20241211	143500	50144020	5820	5820	5820	5820	0
350	20241211	143400	50144020	5820	5820	5820	5820	0
351	20241211	143300	50144020	5820	5820	5820	5820	0
352	20241211	143200	50144020	5820	5820	5820	5820	0
353	20241211	143100	50144020	5820	5820	5820	5820	0
354	20241211	143000	50144020	5820	5820	5820	5820	0
355	20241211	142900	50144020	5820	5820	5820	5820	0
356	20241211	142800	50144020	5820	5820	5820	5820	0
357	20241211	142700	50144020	5820	5820	5820	5820	0
358	20241211	142600	50144020	5820	5820	5820	5820	0
359	20241211	142500	50144020	5820	5820	5820	5820	0
360	20241211	142400	50144020	5820	5820	5820	5820	0
361	20241211	142300	50144020	5820	5820	5820	5820	0
362	20241211	142200	50144020	5820	5820	5820	5820	0
363	20241211	142100	50144020	5820	5820	5820	5820	0
364	20241211	142000	50144020	5820	5820	5820	5820	0
365	20241211	141900	50144020	5820	5820	5820	5820	0
366	20241211	141800	50144020	5820	5820	5820	5820	0
367	20241211	141700	50144020	5820	5820	5820	5820	0
368	20241211	141600	50144020	5820	5820	5820	5820	0
369	20241211	141500	50144020	5820	5820	5820	5820	0
370	20241211	141400	50144020	5820	5820	5820	5820	0
371	20241211	141300	50144020	5820	5820	5820	5820	0
372	20241211	141200	50144020	5820	5820	5820	5820	0
373	20241211	141100	50144020	5820	5820	5820	5820	0
374	20241211	141000	50144020	5820	5820	5820	5820	0
375	20241211	140900	50144020	5820	5820	5820	5820	0
376	20241211	140800	50144020	5820	5810	5820	5810	24
377	20241211	140700	50004410	5810	5810	5810	5810	0
378	20241211	140600	50004410	5810	5810	5810	5810	0
379	20241211	140500	50004410	5810	5810	5810	5810	0
380	20241211	140400	50004410	5810	5810	5810	5810	0
381	20241211	140300	50004410	5810	5810	5810	5810	0
382	20241211	140200	50004410	5810	5810	5810	5810	0
383	20241211	140100	50004410	5810	5810	5810	5810	0
384	20241211	140000	50004410	5810	5810	5810	5810	0
385	20241211	135900	50004410	5810	5810	5810	5810	1
386	20241211	135800	49998600	5790	5790	5790	5790	0
387	20241211	135700	49998600	5790	5790	5790	5790	0
388	20241211	135600	49998600	5790	5790	5790	5790	0
389	20241211	135500	49998600	5790	5790	5790	5790	1
390	20241211	135400	49992810	5810	5810	5810	5810	1
391	20241211	135300	49987000	5790	5810	5810	5790	11
392	20241211	135200	49923290	5790	5790	5790	5790	10
393	20241211	135100	49865390	5790	5790	5790	5790	10
394	20241211	135000	49807490	5790	5790	5790	5790	0
395	20241211	134900	49807490	5790	5790	5790	5790	5
396	20241211	134800	49778540	5810	5810	5810	5810	0
397	20241211	134700	49778540	5810	5810	5810	5810	0
398	20241211	134600	49778540	5810	5810	5810	5810	0
399	20241211	134500	49778540	5810	5810	5810	5810	100
400	20241211	134400	49197540	5840	5840	5840	5840	0
401	20241211	134300	49197540	5840	5840	5840	5840	0
402	20241211	134200	49197540	5840	5840	5840	5840	20
403	20241211	134100	49080740	5840	5840	5840	5840	0
404	20241211	134000	49080740	5840	5840	5840	5840	0
405	20241211	133900	49080740	5840	5840	5840	5840	0
406	20241211	133800	49080740	5840	5840	5840	5840	0
407	20241211	133700	49080740	5840	5840	5840	5840	0
408	20241211	133600	49080740	5840	5840	5840	5840	0
409	20241211	133500	49080740	5840	5840	5840	5840	0
410	20241211	133400	49080740	5840	5840	5840	5840	0
411	20241211	133300	49080740	5840	5840	5840	5840	0
412	20241211	133200	49080740	5840	5840	5840	5840	0
413	20241211	133100	49080740	5840	5840	5840	5840	0
414	20241211	133000	49080740	5840	5840	5840	5840	0
415	20241211	132900	49080740	5840	5840	5840	5840	0
416	20241211	132800	49080740	5840	5830	5840	5830	23
417	20241211	132700	48946620	5830	5810	5830	5810	82
418	20241211	132600	48470180	5810	5810	5810	5810	0
419	20241211	132500	48470180	5810	5810	5810	5810	0
420	20241211	132400	48470180	5810	5810	5810	5810	0
421	20241211	132300	48470180	5810	5810	5810	5810	0
422	20241211	132200	48470180	5810	5810	5810	5810	0
423	20241211	132100	48470180	5810	5810	5810	5810	0
424	20241211	132000	48470180	5810	5810	5810	5810	100
425	20241211	131900	47889180	5810	5810	5810	5810	0
426	20241211	131800	47889180	5810	5810	5810	5810	0
427	20241211	131700	47889180	5810	5810	5810	5810	0
428	20241211	131600	47889180	5810	5810	5810	5810	1
429	20241211	131500	47883370	5800	5800	5800	5800	0
430	20241211	131400	47883370	5800	5800	5800	5800	1
431	20241211	131300	47877570	5800	5800	5800	5800	0
432	20241211	131200	47877570	5800	5800	5800	5800	0
433	20241211	131100	47877570	5800	5800	5800	5800	0
434	20241211	131000	47877570	5800	5800	5800	5800	0
435	20241211	130900	47877570	5800	5800	5800	5800	0
436	20241211	130800	47877570	5800	5800	5800	5800	0
437	20241211	130700	47877570	5800	5800	5800	5800	0
438	20241211	130600	47877570	5800	5800	5800	5800	0
439	20241211	130500	47877570	5800	5800	5800	5800	0
440	20241211	130400	47877570	5800	5800	5800	5800	0
441	20241211	130300	47877570	5800	5800	5800	5800	0
442	20241211	130200	47877570	5800	5800	5800	5800	100
443	20241211	130100	47297570	5800	5800	5800	5800	0
444	20241211	130000	47297570	5800	5800	5800	5800	0
445	20241211	125900	47297570	5800	5800	5800	5800	0
446	20241211	125800	47297570	5800	5800	5800	5800	0
447	20241211	125700	47297570	5800	5800	5800	5800	0
448	20241211	125600	47297570	5800	5800	5800	5800	0
449	20241211	125500	47297570	5800	5800	5800	5800	0
450	20241211	125400	47297570	5800	5800	5800	5800	0
451	20241211	125300	47297570	5800	5800	5800	5800	0
452	20241211	125200	47297570	5800	5800	5800	5800	0
453	20241211	125100	47297570	5800	5800	5800	5800	0
454	20241211	125000	47297570	5800	5800	5800	5800	0
455	20241211	124900	47297570	5800	5800	5800	5800	0
456	20241211	124800	47297570	5800	5800	5800	5800	20
457	20241211	124700	47181570	5750	5750	5750	5750	0
458	20241211	124600	47181570	5750	5750	5750	5750	0
459	20241211	124500	47181570	5750	5750	5750	5750	0
460	20241211	124400	47181570	5750	5750	5750	5750	0
461	20241211	124300	47181570	5750	5750	5750	5750	0
462	20241211	124200	47181570	5750	5750	5750	5750	0
463	20241211	124100	47181570	5750	5750	5750	5750	0
464	20241211	124000	47181570	5750	5750	5750	5750	0
465	20241211	123900	47181570	5750	5750	5750	5750	25
466	20241211	123800	47037820	5750	5750	5750	5750	0
467	20241211	123700	47037820	5750	5750	5750	5750	0
468	20241211	123600	47037820	5750	5760	5760	5750	283
469	20241211	123500	45410290	5800	5800	5800	5800	0
470	20241211	123400	45410290	5800	5800	5800	5800	0
471	20241211	123300	45410290	5800	5800	5800	5800	0
472	20241211	123200	45410290	5800	5800	5800	5800	0
473	20241211	123100	45410290	5800	5800	5800	5800	0
474	20241211	123000	45410290	5800	5800	5800	5800	0
475	20241211	122900	45410290	5800	5800	5800	5800	0
476	20241211	122800	45410290	5800	5800	5800	5800	0
477	20241211	122700	45410290	5800	5790	5800	5790	120
478	20241211	122600	44715290	5810	5810	5810	5810	0
479	20241211	122500	44715290	5810	5810	5810	5810	0
480	20241211	122400	44715290	5810	5810	5810	5810	0
481	20241211	122300	44715290	5810	5810	5810	5810	0
482	20241211	122200	44715290	5810	5810	5810	5810	0
483	20241211	122100	44715290	5810	5810	5810	5810	0
484	20241211	122000	44715290	5810	5810	5810	5810	0
485	20241211	121900	44715290	5810	5810	5810	5810	0
486	20241211	121800	44715290	5810	5810	5810	5810	0
487	20241211	121700	44715290	5810	5810	5810	5810	0
488	20241211	121600	44715290	5810	5810	5810	5810	0
489	20241211	121500	44715290	5810	5810	5810	5810	0
490	20241211	121400	44715290	5810	5810	5810	5810	0
491	20241211	121300	44715290	5810	5810	5810	5810	0
492	20241211	121200	44715290	5810	5810	5810	5810	0
493	20241211	121100	44715290	5810	5810	5810	5810	0
494	20241211	121000	44715290	5810	5810	5810	5810	0
495	20241211	120900	44715290	5810	5810	5810	5810	0
496	20241211	120800	44715290	5810	5810	5810	5810	0
497	20241211	120700	44715290	5810	5810	5810	5810	0
498	20241211	120600	44715290	5810	5810	5810	5810	0
499	20241211	120500	44715290	5810	5810	5810	5810	0
500	20241211	120400	44715290	5810	5810	5810	5810	0
501	20241211	120300	44715290	5810	5810	5810	5810	0
502	20241211	120200	44715290	5810	5810	5810	5810	0
503	20241211	120100	44715290	5810	5810	5810	5810	0
504	20241211	120000	44715290	5810	5810	5810	5810	0
505	20241211	115900	44715290	5810	5810	5810	5810	0
506	20241211	115800	44715290	5810	5810	5810	5810	0
507	20241211	115700	44715290	5810	5810	5810	5810	0
508	20241211	115600	44715290	5810	5810	5810	5810	0
509	20241211	115500	44715290	5810	5810	5810	5810	0
510	20241211	115400	44715290	5810	5810	5810	5810	1
511	20241211	115300	44709480	5790	5790	5790	5790	283
512	20241211	115200	43070910	5790	5790	5790	5790	0
513	20241211	115100	43070910	5790	5790	5790	5790	0
514	20241211	115000	43070910	5790	5790	5790	5790	0
515	20241211	114900	43070910	5790	5790	5790	5790	0
516	20241211	114800	43070910	5790	5790	5790	5790	0
517	20241211	114700	43070910	5790	5790	5790	5790	0
518	20241211	114600	43070910	5790	5790	5790	5790	0
519	20241211	114500	43070910	5790	5790	5790	5790	0
520	20241211	114400	43070910	5790	5790	5790	5790	0
521	20241211	114300	43070910	5790	5790	5790	5790	0
522	20241211	114200	43070910	5790	5790	5790	5790	0
523	20241211	114100	43070910	5790	5790	5790	5790	18
524	20241211	114000	42966690	5790	5790	5790	5790	0
525	20241211	113900	42966690	5790	5790	5790	5790	0
526	20241211	113800	42966690	5790	5790	5790	5790	0
527	20241211	113700	42966690	5790	5790	5790	5790	0
528	20241211	113600	42966690	5790	5790	5790	5790	0
529	20241211	113500	42966690	5790	5790	5790	5790	0
530	20241211	113400	42966690	5790	5790	5790	5790	0
531	20241211	113300	42966690	5790	5790	5790	5790	0
532	20241211	113200	42966690	5790	5780	5790	5780	228
533	20241211	113100	41646650	5720	5720	5720	5720	0
534	20241211	113000	41646650	5720	5720	5720	5720	0
535	20241211	112900	41646650	5720	5720	5720	5720	0
536	20241211	112800	41646650	5720	5720	5720	5720	0
537	20241211	112700	41646650	5720	5720	5720	5720	0
538	20241211	112600	41646650	5720	5720	5720	5720	0
539	20241211	112500	41646650	5720	5730	5730	5720	12
540	20241211	112400	41577930	5770	5770	5770	5770	1
541	20241211	112300	41572160	5740	5750	5750	5740	40
542	20241211	112200	41342360	5760	5760	5760	5760	20
543	20241211	112100	41227160	5790	5790	5790	5790	0
544	20241211	112000	41227160	5790	5790	5790	5790	0
545	20241211	111900	41227160	5790	5790	5790	5790	0
546	20241211	111800	41227160	5790	5790	5790	5790	0
547	20241211	111700	41227160	5790	5790	5790	5790	0
548	20241211	111600	41227160	5790	5790	5790	5790	0
549	20241211	111500	41227160	5790	5790	5790	5790	0
550	20241211	111400	41227160	5790	5790	5790	5790	0
551	20241211	111300	41227160	5790	5790	5790	5790	0
552	20241211	111200	41227160	5790	5790	5790	5790	0
553	20241211	111100	41227160	5790	5790	5790	5790	0
554	20241211	111000	41227160	5790	5790	5790	5790	0
555	20241211	110900	41227160	5790	5790	5790	5790	0
556	20241211	110800	41227160	5790	5790	5790	5790	0
557	20241211	110700	41227160	5790	5790	5790	5790	0
558	20241211	110600	41227160	5790	5790	5790	5790	0
559	20241211	110500	41227160	5790	5790	5790	5790	1
560	20241211	110400	41221370	5810	5810	5810	5810	0
561	20241211	110300	41221370	5810	5810	5810	5810	0
562	20241211	110200	41221370	5810	5810	5810	5810	0
563	20241211	110100	41221370	5810	5810	5810	5810	0
564	20241211	110000	41221370	5810	5750	5810	5750	94
565	20241211	105900	40680810	5760	5760	5760	5760	7
566	20241211	105800	40640490	5820	5820	5820	5820	0
567	20241211	105700	40640490	5820	5820	5820	5820	0
568	20241211	105600	40640490	5820	5820	5820	5820	0
569	20241211	105500	40640490	5820	5810	5820	5810	2
570	20241211	105400	40628860	5800	5780	5800	5780	108
571	20241211	105300	40002600	5780	5750	5780	5720	262
572	20241211	105200	38497480	5700	5750	5750	5700	286
573	20241211	105100	36864030	5750	5750	5750	5750	420
574	20241211	105000	34449030	5700	5720	5720	5700	400
575	20241211	104900	32168370	5710	5740	5740	5710	314
576	20241211	104800	30367680	5700	5720	5720	5700	480
577	20241211	104700	27631170	5750	5750	5750	5750	0
578	20241211	104600	27631170	5750	5750	5750	5750	0
579	20241211	104500	27631170	5750	5750	5750	5750	0
580	20241211	104400	27631170	5750	5730	5750	5730	292
581	20241211	104300	25955750	5740	5740	5740	5740	0
582	20241211	104200	25955750	5740	5740	5740	5740	360
583	20241211	104100	23889350	5740	5740	5740	5740	0
584	20241211	104000	23889350	5740	5740	5740	5740	22
585	20241211	103900	23763070	5740	5740	5740	5740	0
586	20241211	103800	23763070	5740	5740	5740	5740	0
587	20241211	103700	23763070	5740	5740	5740	5740	0
588	20241211	103600	23763070	5740	5740	5740	5740	0
589	20241211	103500	23763070	5740	5740	5740	5740	200
590	20241211	103400	22615070	5730	5730	5730	5730	0
591	20241211	103300	22615070	5730	5730	5730	5730	0
592	20241211	103200	22615070	5730	5730	5730	5730	0
593	20241211	103100	22615070	5730	5730	5730	5730	0
594	20241211	103000	22615070	5730	5740	5740	5730	252
595	20241211	102900	21170960	5750	5750	5750	5750	0
596	20241211	102800	21170960	5750	5750	5750	5750	71
597	20241211	102700	20762710	5750	5750	5750	5750	94
598	20241211	102600	20222210	5750	5740	5750	5740	253
599	20241211	102500	18769800	5730	5730	5730	5730	55
600	20241211	102400	18454650	5700	5700	5700	5700	0
601	20241211	102300	18454650	5700	5700	5700	5700	12
602	20241211	102200	18386250	5700	5700	5700	5700	0
603	20241211	102100	18386250	5700	5700	5700	5700	30
604	20241211	102000	18215250	5700	5700	5700	5700	0
605	20241211	101900	18215250	5700	5740	5740	5700	451
606	20241211	101800	15644510	5700	5700	5700	5700	38
607	20241211	101700	15427910	5700	5700	5700	5690	152
608	20241211	101600	14562270	5700	5720	5720	5700	24
609	20241211	101500	14425290	5720	5720	5720	5720	2
610	20241211	101400	14413850	5720	5720	5720	5720	0
611	20241211	101300	14413850	5720	5720	5720	5720	2
612	20241211	101200	14402410	5720	5720	5720	5720	0
613	20241211	101100	14402410	5720	5720	5720	5720	4
614	20241211	101000	14379530	5730	5730	5730	5730	0
615	20241211	100900	14379530	5730	5730	5730	5730	0
616	20241211	100800	14379530	5730	5730	5730	5730	1
617	20241211	100700	14373800	5730	5730	5730	5730	1
618	20241211	100600	14368070	5730	5730	5730	5730	10
619	20241211	100500	14310770	5730	5730	5730	5730	1
620	20241211	100400	14305040	5730	5730	5730	5730	0
621	20241211	100300	14305040	5730	5730	5730	5730	0
622	20241211	100200	14305040	5730	5730	5730	5730	10
623	20241211	100100	14247740	5730	5730	5730	5730	10
624	20241211	100000	14190440	5750	5750	5750	5750	0
625	20241211	095900	14190440	5750	5750	5750	5750	0
626	20241211	095800	14190440	5750	5750	5750	5750	0
627	20241211	095700	14190440	5750	5750	5750	5750	0
628	20241211	095600	14190440	5750	5750	5750	5750	0
629	20241211	095500	14190440	5750	5740	5750	5740	3
630	20241211	095400	14173210	5750	5750	5750	5750	0
631	20241211	095300	14173210	5750	5750	5750	5750	29
632	20241211	095200	14006460	5770	5770	5770	5770	0
633	20241211	095100	14006460	5770	5770	5770	5770	0
634	20241211	095000	14006460	5770	5770	5770	5770	0
635	20241211	094900	14006460	5770	5770	5770	5770	0
636	20241211	094800	14006460	5770	5770	5770	5770	0
637	20241211	094700	14006460	5770	5770	5770	5770	1
638	20241211	094600	14000690	5750	5750	5750	5750	1
639	20241211	094500	13994940	5750	5770	5770	5750	26
640	20241211	094400	13845220	5760	5760	5760	5760	85
641	20241211	094300	13355620	5760	5760	5760	5760	1
642	20241211	094200	13349860	5760	5760	5760	5740	193
643	20241211	094100	12238440	5760	5760	5760	5760	10
644	20241211	094000	12180840	5730	5730	5730	5730	176
645	20241211	093900	11172360	5690	5690	5690	5690	0
646	20241211	093800	11172360	5690	5690	5690	5690	0
647	20241211	093700	11172360	5690	5690	5690	5690	40
648	20241211	093600	10944760	5730	5730	5730	5730	0
649	20241211	093500	10944760	5730	5730	5730	5730	0
650	20241211	093400	10944760	5730	5730	5730	5730	0
651	20241211	093300	10944760	5730	5730	5730	5730	0
652	20241211	093200	10944760	5730	5730	5730	5730	0
653	20241211	093100	10944760	5730	5680	5730	5670	61
654	20241211	093000	10598510	5680	5680	5680	5680	0
655	20241211	092900	10598510	5680	5680	5680	5680	0
656	20241211	092800	10598510	5680	5680	5680	5680	0
657	20241211	092700	10598510	5680	5680	5680	5680	79
658	20241211	092600	10149790	5620	5700	5700	5620	1011
659	20241211	092500	4459420	5700	5700	5700	5700	0
660	20241211	092400	4459420	5700	5700	5700	5700	0
661	20241211	092300	4459420	5700	5700	5700	5700	0
662	20241211	092200	4459420	5700	5700	5700	5700	0
663	20241211	092100	4459420	5700	5700	5700	5700	72
664	20241211	092000	4049020	5700	5700	5700	5700	41
665	20241211	091900	3815320	5700	5700	5700	5700	0
666	20241211	091800	3815320	5700	5700	5700	5700	0
667	20241211	091700	3815320	5700	5700	5700	5700	0
668	20241211	091600	3815320	5700	5700	5700	5700	109
669	20241211	091500	3194020	5700	5680	5700	5680	149
670	20241211	091400	2346850	5660	5660	5660	5660	0
671	20241211	091300	2346850	5660	5660	5660	5660	0
672	20241211	091200	2346850	5660	5660	5660	5660	0
673	20241211	091100	2346850	5660	5660	5660	5660	0
674	20241211	091000	2346850	5660	5660	5660	5660	28
675	20241211	090900	2188370	5680	5680	5680	5680	0
676	20241211	090800	2188370	5680	5680	5680	5680	0
677	20241211	090700	2188370	5680	5680	5680	5680	0
678	20241211	090600	2188370	5680	5680	5680	5680	247
679	20241211	090500	785410	5680	5680	5680	5680	0
680	20241211	090400	785410	5680	5680	5680	5680	0
681	20241211	090300	785410	5680	5680	5680	5680	40
682	20241211	090200	558210	5640	5640	5640	5640	0
683	20241211	090100	558210	5640	5640	5640	5640	10
684	20241211	090000	501810	5700	5620	5700	5620	89