KissMeData/215360/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204500	166858100	9750	9750	9750	9750	1243
3	20241211	204400	166858100	9750	9750	9750	9750	0
4	20241211	204300	166858100	9750	9750	9750	9750	0
5	20241211	204200	166858100	9750	9750	9750	9750	0
6	20241211	204100	166858100	9750	9750	9750	9750	0
7	20241211	204000	166858100	9750	9750	9750	9750	0
8	20241211	203900	166858100	9750	9750	9750	9750	0
9	20241211	203800	166858100	9750	9750	9750	9750	0
10	20241211	203700	166858100	9750	9750	9750	9750	0
11	20241211	203600	166858100	9750	9750	9750	9750	0
12	20241211	203500	166858100	9750	9750	9750	9750	0
13	20241211	203400	166858100	9750	9750	9750	9750	0
14	20241211	203300	166858100	9750	9750	9750	9750	0
15	20241211	203200	166858100	9750	9750	9750	9750	0
16	20241211	203100	166858100	9750	9750	9750	9750	0
17	20241211	203000	166858100	9750	9750	9750	9750	0
18	20241211	202900	166858100	9750	9750	9750	9750	0
19	20241211	202800	166858100	9750	9750	9750	9750	0
20	20241211	202700	166858100	9750	9750	9750	9750	0
21	20241211	202600	166858100	9750	9750	9750	9750	0
22	20241211	202500	166858100	9750	9750	9750	9750	0
23	20241211	202400	166858100	9750	9750	9750	9750	0
24	20241211	202300	166858100	9750	9750	9750	9750	0
25	20241211	202200	166858100	9750	9750	9750	9750	0
26	20241211	202100	166858100	9750	9750	9750	9750	0
27	20241211	202000	166858100	9750	9750	9750	9750	0
28	20241211	201900	166858100	9750	9750	9750	9750	0
29	20241211	201800	166858100	9750	9750	9750	9750	0
30	20241211	201700	166858100	9750	9750	9750	9750	0
31	20241211	201600	166858100	9750	9750	9750	9750	0
32	20241211	201500	166858100	9750	9750	9750	9750	1243
33	20241211	201400	166858100	9750	9750	9750	9750	0
34	20241211	201300	166858100	9750	9750	9750	9750	0
35	20241211	201200	166858100	9750	9750	9750	9750	0
36	20241211	201100	166858100	9750	9750	9750	9750	0
37	20241211	201000	166858100	9750	9750	9750	9750	0
38	20241211	200900	166858100	9750	9750	9750	9750	0
39	20241211	200800	166858100	9750	9750	9750	9750	0
40	20241211	200700	166858100	9750	9750	9750	9750	0
41	20241211	200600	166858100	9750	9750	9750	9750	0
42	20241211	200500	166858100	9750	9750	9750	9750	0
43	20241211	200400	166858100	9750	9750	9750	9750	0
44	20241211	200300	166858100	9750	9750	9750	9750	0
45	20241211	200200	166858100	9750	9750	9750	9750	0
46	20241211	200100	166858100	9750	9750	9750	9750	0
47	20241211	200000	166858100	9750	9750	9750	9750	0
48	20241211	195900	166858100	9750	9750	9750	9750	0
49	20241211	195800	166858100	9750	9750	9750	9750	0
50	20241211	195700	166858100	9750	9750	9750	9750	0
51	20241211	195600	166858100	9750	9750	9750	9750	0
52	20241211	195500	166858100	9750	9750	9750	9750	0
53	20241211	195400	166858100	9750	9750	9750	9750	0
54	20241211	195300	166858100	9750	9750	9750	9750	0
55	20241211	195200	166858100	9750	9750	9750	9750	0
56	20241211	195100	166858100	9750	9750	9750	9750	0
57	20241211	195000	166858100	9750	9750	9750	9750	0
58	20241211	194900	166858100	9750	9750	9750	9750	0
59	20241211	194800	166858100	9750	9750	9750	9750	0
60	20241211	194700	166858100	9750	9750	9750	9750	0
61	20241211	194600	166858100	9750	9750	9750	9750	0
62	20241211	194500	166858100	9750	9750	9750	9750	1243
63	20241211	194400	166858100	9750	9750	9750	9750	0
64	20241211	194300	166858100	9750	9750	9750	9750	0
65	20241211	194200	166858100	9750	9750	9750	9750	0
66	20241211	194100	166858100	9750	9750	9750	9750	0
67	20241211	194000	166858100	9750	9750	9750	9750	0
68	20241211	193900	166858100	9750	9750	9750	9750	0
69	20241211	193800	166858100	9750	9750	9750	9750	0
70	20241211	193700	166858100	9750	9750	9750	9750	0
71	20241211	193600	166858100	9750	9750	9750	9750	0
72	20241211	193500	166858100	9750	9750	9750	9750	0
73	20241211	193400	166858100	9750	9750	9750	9750	0
74	20241211	193300	166858100	9750	9750	9750	9750	0
75	20241211	193200	166858100	9750	9750	9750	9750	0
76	20241211	193100	166858100	9750	9750	9750	9750	0
77	20241211	193000	166858100	9750	9750	9750	9750	0
78	20241211	192900	166858100	9750	9750	9750	9750	0
79	20241211	192800	166858100	9750	9750	9750	9750	0
80	20241211	192700	166858100	9750	9750	9750	9750	0
81	20241211	192600	166858100	9750	9750	9750	9750	0
82	20241211	192500	166858100	9750	9750	9750	9750	0
83	20241211	192400	166858100	9750	9750	9750	9750	0
84	20241211	192300	166858100	9750	9750	9750	9750	0
85	20241211	192200	166858100	9750	9750	9750	9750	0
86	20241211	192100	166858100	9750	9750	9750	9750	0
87	20241211	192000	166858100	9750	9750	9750	9750	0
88	20241211	191900	166858100	9750	9750	9750	9750	0
89	20241211	191800	166858100	9750	9750	9750	9750	0
90	20241211	191700	166858100	9750	9750	9750	9750	0
91	20241211	191600	166858100	9750	9750	9750	9750	0
92	20241211	191500	166858100	9750	9750	9750	9750	1243
93	20241211	191400	166858100	9750	9750	9750	9750	0
94	20241211	191300	166858100	9750	9750	9750	9750	0
95	20241211	191200	166858100	9750	9750	9750	9750	0
96	20241211	191100	166858100	9750	9750	9750	9750	0
97	20241211	191000	166858100	9750	9750	9750	9750	0
98	20241211	190900	166858100	9750	9750	9750	9750	0
99	20241211	190800	166858100	9750	9750	9750	9750	0
100	20241211	190700	166858100	9750	9750	9750	9750	0
101	20241211	190600	166858100	9750	9750	9750	9750	0
102	20241211	190500	166858100	9750	9750	9750	9750	0
103	20241211	190400	166858100	9750	9750	9750	9750	0
104	20241211	190300	166858100	9750	9750	9750	9750	0
105	20241211	190200	166858100	9750	9750	9750	9750	0
106	20241211	190100	166858100	9750	9750	9750	9750	0
107	20241211	190000	166858100	9750	9750	9750	9750	0
108	20241211	185900	166858100	9750	9750	9750	9750	0
109	20241211	185800	166858100	9750	9750	9750	9750	0
110	20241211	185700	166858100	9750	9750	9750	9750	0
111	20241211	185600	166858100	9750	9750	9750	9750	0
112	20241211	185500	166858100	9750	9750	9750	9750	0
113	20241211	185400	166858100	9750	9750	9750	9750	0
114	20241211	185300	166858100	9750	9750	9750	9750	0
115	20241211	185200	166858100	9750	9750	9750	9750	0
116	20241211	185100	166858100	9750	9750	9750	9750	0
117	20241211	185000	166858100	9750	9750	9750	9750	0
118	20241211	184900	166858100	9750	9750	9750	9750	0
119	20241211	184800	166858100	9750	9750	9750	9750	0
120	20241211	184700	166858100	9750	9750	9750	9750	0
121	20241211	184600	166858100	9750	9750	9750	9750	0
122	20241211	184500	166858100	9750	9750	9750	9750	1243
123	20241211	184400	166858100	9750	9750	9750	9750	0
124	20241211	184300	166858100	9750	9750	9750	9750	0
125	20241211	184200	166858100	9750	9750	9750	9750	0
126	20241211	184100	166858100	9750	9750	9750	9750	0
127	20241211	184000	166858100	9750	9750	9750	9750	0
128	20241211	183900	166858100	9750	9750	9750	9750	0
129	20241211	183800	166858100	9750	9750	9750	9750	0
130	20241211	183700	166858100	9750	9750	9750	9750	0
131	20241211	183600	166858100	9750	9750	9750	9750	0
132	20241211	183500	166858100	9750	9750	9750	9750	0
133	20241211	183400	166858100	9750	9750	9750	9750	0
134	20241211	183300	166858100	9750	9750	9750	9750	0
135	20241211	183200	166858100	9750	9750	9750	9750	0
136	20241211	183100	166858100	9750	9750	9750	9750	0
137	20241211	183000	166858100	9750	9750	9750	9750	0
138	20241211	182900	166858100	9750	9750	9750	9750	0
139	20241211	182800	166858100	9750	9750	9750	9750	0
140	20241211	182700	166858100	9750	9750	9750	9750	0
141	20241211	182600	166858100	9750	9750	9750	9750	0
142	20241211	182500	166858100	9750	9750	9750	9750	0
143	20241211	182400	166858100	9750	9750	9750	9750	0
144	20241211	182300	166858100	9750	9750	9750	9750	0
145	20241211	182200	166858100	9750	9750	9750	9750	0
146	20241211	182100	166858100	9750	9750	9750	9750	0
147	20241211	182000	166858100	9750	9750	9750	9750	0
148	20241211	181900	166858100	9750	9750	9750	9750	0
149	20241211	181800	166858100	9750	9750	9750	9750	0
150	20241211	181700	166858100	9750	9750	9750	9750	0
151	20241211	181600	166858100	9750	9750	9750	9750	0
152	20241211	181500	166858100	9750	9750	9750	9750	1243
153	20241211	181400	166858100	9750	9750	9750	9750	0
154	20241211	181300	166858100	9750	9750	9750	9750	0
155	20241211	181200	166858100	9750	9750	9750	9750	0
156	20241211	181100	166858100	9750	9750	9750	9750	0
157	20241211	181000	166858100	9750	9750	9750	9750	0
158	20241211	180900	166858100	9750	9750	9750	9750	0
159	20241211	180800	166858100	9750	9750	9750	9750	0
160	20241211	180700	166858100	9750	9750	9750	9750	0
161	20241211	180600	166858100	9750	9750	9750	9750	0
162	20241211	180500	166858100	9750	9750	9750	9750	0
163	20241211	180400	166858100	9750	9750	9750	9750	0
164	20241211	180300	166858100	9750	9750	9750	9750	0
165	20241211	180200	166858100	9750	9750	9750	9750	0
166	20241211	180100	166858100	9750	9750	9750	9750	0
167	20241211	180000	166858100	9750	9750	9750	9750	0
168	20241211	175900	166858100	9750	9750	9750	9750	0
169	20241211	175800	166858100	9750	9750	9750	9750	0
170	20241211	175700	166858100	9750	9750	9750	9750	0
171	20241211	175600	166858100	9750	9750	9750	9750	0
172	20241211	175500	166858100	9750	9750	9750	9750	0
173	20241211	175400	166858100	9750	9750	9750	9750	0
174	20241211	175300	166858100	9750	9750	9750	9750	0
175	20241211	175200	166858100	9750	9750	9750	9750	0
176	20241211	175100	166858100	9750	9750	9750	9750	0
177	20241211	175000	166858100	9750	9750	9750	9750	0
178	20241211	174900	166858100	9750	9750	9750	9750	0
179	20241211	174800	166858100	9750	9750	9750	9750	0
180	20241211	174700	166858100	9750	9750	9750	9750	0
181	20241211	174600	166858100	9750	9750	9750	9750	0
182	20241211	174500	166858100	9750	9750	9750	9750	1243
183	20241211	174400	166858100	9750	9750	9750	9750	0
184	20241211	174300	166858100	9750	9750	9750	9750	0
185	20241211	174200	166858100	9750	9750	9750	9750	0
186	20241211	174100	166858100	9750	9750	9750	9750	0
187	20241211	174000	166858100	9750	9750	9750	9750	0
188	20241211	173900	166858100	9750	9750	9750	9750	0
189	20241211	173800	166858100	9750	9750	9750	9750	0
190	20241211	173700	166858100	9750	9750	9750	9750	0
191	20241211	173600	166858100	9750	9750	9750	9750	0
192	20241211	173500	166858100	9750	9750	9750	9750	0
193	20241211	173400	166858100	9750	9750	9750	9750	0
194	20241211	173300	166858100	9750	9750	9750	9750	0
195	20241211	173200	166858100	9750	9750	9750	9750	0
196	20241211	173100	166858100	9750	9750	9750	9750	0
197	20241211	173000	166858100	9750	9750	9750	9750	0
198	20241211	172900	166858100	9750	9750	9750	9750	0
199	20241211	172800	166858100	9750	9750	9750	9750	0
200	20241211	172700	166858100	9750	9750	9750	9750	0
201	20241211	172600	166858100	9750	9750	9750	9750	0
202	20241211	172500	166858100	9750	9750	9750	9750	0
203	20241211	172400	166858100	9750	9750	9750	9750	0
204	20241211	172300	166858100	9750	9750	9750	9750	0
205	20241211	172200	166858100	9750	9750	9750	9750	0
206	20241211	172100	166858100	9750	9750	9750	9750	0
207	20241211	172000	166858100	9750	9750	9750	9750	0
208	20241211	171900	166858100	9750	9750	9750	9750	0
209	20241211	171800	166858100	9750	9750	9750	9750	0
210	20241211	171700	166858100	9750	9750	9750	9750	0
211	20241211	171600	166858100	9750	9750	9750	9750	0
212	20241211	171500	166858100	9750	9750	9750	9750	1243
213	20241211	171400	166858100	9750	9750	9750	9750	0
214	20241211	171300	166858100	9750	9750	9750	9750	0
215	20241211	171200	166858100	9750	9750	9750	9750	0
216	20241211	171100	166858100	9750	9750	9750	9750	0
217	20241211	171000	166858100	9750	9750	9750	9750	0
218	20241211	170900	166858100	9750	9750	9750	9750	0
219	20241211	170800	166858100	9750	9750	9750	9750	0
220	20241211	170700	166858100	9750	9750	9750	9750	0
221	20241211	170600	166858100	9750	9750	9750	9750	0
222	20241211	170500	166858100	9750	9750	9750	9750	0
223	20241211	170400	166858100	9750	9750	9750	9750	0
224	20241211	170300	166858100	9750	9750	9750	9750	0
225	20241211	170200	166858100	9750	9750	9750	9750	0
226	20241211	170100	166858100	9750	9750	9750	9750	0
227	20241211	170000	166858100	9750	9750	9750	9750	0
228	20241211	165900	166858100	9750	9750	9750	9750	0
229	20241211	165800	166858100	9750	9750	9750	9750	0
230	20241211	165700	166858100	9750	9750	9750	9750	0
231	20241211	165600	166858100	9750	9750	9750	9750	0
232	20241211	165500	166858100	9750	9750	9750	9750	0
233	20241211	165400	166858100	9750	9750	9750	9750	0
234	20241211	165300	166858100	9750	9750	9750	9750	0
235	20241211	165200	166858100	9750	9750	9750	9750	0
236	20241211	165100	166858100	9750	9750	9750	9750	0
237	20241211	165000	166858100	9750	9750	9750	9750	0
238	20241211	164900	166858100	9750	9750	9750	9750	0
239	20241211	164800	166858100	9750	9750	9750	9750	0
240	20241211	164700	166858100	9750	9750	9750	9750	0
241	20241211	164600	166858100	9750	9750	9750	9750	0
242	20241211	164500	166858100	9750	9750	9750	9750	1243
243	20241211	164400	166858100	9750	9750	9750	9750	0
244	20241211	164300	166858100	9750	9750	9750	9750	0
245	20241211	164200	166858100	9750	9750	9750	9750	0
246	20241211	164100	166858100	9750	9750	9750	9750	0
247	20241211	164000	166858100	9750	9750	9750	9750	0
248	20241211	163900	166858100	9750	9750	9750	9750	0
249	20241211	163800	166858100	9750	9750	9750	9750	0
250	20241211	163700	166858100	9750	9750	9750	9750	0
251	20241211	163600	166858100	9750	9750	9750	9750	0
252	20241211	163500	166858100	9750	9750	9750	9750	0
253	20241211	163400	166858100	9750	9750	9750	9750	0
254	20241211	163300	166858100	9750	9750	9750	9750	0
255	20241211	163200	166858100	9750	9750	9750	9750	0
256	20241211	163100	166858100	9750	9750	9750	9750	0
257	20241211	163000	166858100	9750	9750	9750	9750	0
258	20241211	162900	166858100	9750	9750	9750	9750	0
259	20241211	162800	166858100	9750	9750	9750	9750	0
260	20241211	162700	166858100	9750	9750	9750	9750	0
261	20241211	162600	166858100	9750	9750	9750	9750	0
262	20241211	162500	166858100	9750	9750	9750	9750	0
263	20241211	162400	166858100	9750	9750	9750	9750	0
264	20241211	162300	166858100	9750	9750	9750	9750	0
265	20241211	162200	166858100	9750	9750	9750	9750	0
266	20241211	162100	166858100	9750	9750	9750	9750	0
267	20241211	162000	166858100	9750	9750	9750	9750	0
268	20241211	161900	166858100	9750	9750	9750	9750	0
269	20241211	161800	166858100	9750	9750	9750	9750	0
270	20241211	161700	166858100	9750	9750	9750	9750	0
271	20241211	161600	166858100	9750	9750	9750	9750	0
272	20241211	161500	166858100	9750	9750	9750	9750	1243
273	20241211	161400	166858100	9750	9750	9750	9750	0
274	20241211	161300	166858100	9750	9750	9750	9750	0
275	20241211	161200	166858100	9750	9750	9750	9750	0
276	20241211	161100	166858100	9750	9750	9750	9750	0
277	20241211	161000	166858100	9750	9750	9750	9750	0
278	20241211	160900	166858100	9750	9750	9750	9750	0
279	20241211	160800	166858100	9750	9750	9750	9750	0
280	20241211	160700	166858100	9750	9750	9750	9750	0
281	20241211	160600	166858100	9750	9750	9750	9750	0
282	20241211	160500	166858100	9750	9750	9750	9750	0
283	20241211	160400	166858100	9750	9750	9750	9750	0
284	20241211	160300	166858100	9750	9750	9750	9750	0
285	20241211	160200	166858100	9750	9750	9750	9750	0
286	20241211	160100	166858100	9750	9750	9750	9750	0
287	20241211	160000	166858100	9750	9750	9750	9750	0
288	20241211	155900	166858100	9750	9750	9750	9750	0
289	20241211	155800	166858100	9750	9750	9750	9750	0
290	20241211	155700	166858100	9750	9750	9750	9750	0
291	20241211	155600	166858100	9750	9750	9750	9750	0
292	20241211	155500	166858100	9750	9750	9750	9750	0
293	20241211	155400	166858100	9750	9750	9750	9750	0
294	20241211	155300	166858100	9750	9750	9750	9750	0
295	20241211	155200	166858100	9750	9750	9750	9750	0
296	20241211	155100	166858100	9750	9750	9750	9750	0
297	20241211	155000	166858100	9750	9750	9750	9750	0
298	20241211	154900	166858100	9750	9750	9750	9750	0
299	20241211	154800	166858100	9750	9750	9750	9750	0
300	20241211	154700	166858100	9750	9750	9750	9750	0
301	20241211	154600	166858100	9750	9750	9750	9750	0
302	20241211	154500	166858100	9750	9750	9750	9750	1243
303	20241211	154400	166858100	9750	9750	9750	9750	0
304	20241211	154300	166858100	9750	9750	9750	9750	0
305	20241211	154200	166858100	9750	9750	9750	9750	0
306	20241211	154100	166858100	9750	9750	9750	9750	0
307	20241211	154000	166858100	9750	9750	9750	9750	0
308	20241211	153900	166858100	9750	9750	9750	9750	0
309	20241211	153800	166858100	9750	9750	9750	9750	0
310	20241211	153700	166858100	9750	9750	9750	9750	0
311	20241211	153600	166858100	9750	9750	9750	9750	0
312	20241211	153500	166858100	9750	9750	9750	9750	0
313	20241211	153400	166858100	9750	9750	9750	9750	0
314	20241211	153300	166858100	9750	9750	9750	9750	0
315	20241211	153200	166858100	9750	9750	9750	9750	0
316	20241211	153100	166858100	9750	9750	9750	9750	0
317	20241211	153000	166858100	9750	9750	9750	9750	1243
318	20241211	152900	154738850	9710	9710	9710	9710	0
319	20241211	152800	154738850	9710	9710	9710	9710	0
320	20241211	152700	154738850	9710	9710	9710	9710	0
321	20241211	152600	154738850	9710	9710	9710	9710	0
322	20241211	152500	154738850	9710	9710	9710	9710	0
323	20241211	152400	154738850	9710	9710	9710	9710	0
324	20241211	152300	154738850	9710	9710	9710	9710	0
325	20241211	152200	154738850	9710	9710	9710	9710	0
326	20241211	152100	154738850	9710	9710	9710	9710	0
327	20241211	152000	154738850	9710	9710	9710	9710	0
328	20241211	151900	154738850	9710	9710	9710	9710	0
329	20241211	151800	154738850	9710	9710	9710	9710	0
330	20241211	151700	154738850	9710	9710	9710	9710	50
331	20241211	151600	154253350	9700	9700	9700	9700	0
332	20241211	151500	154253350	9700	9700	9710	9680	280
333	20241211	151400	151539860	9710	9710	9710	9710	0
334	20241211	151300	151539860	9710	9710	9710	9710	0
335	20241211	151200	151539860	9710	9700	9710	9700	3
336	20241211	151100	151510750	9690	9690	9690	9690	0
337	20241211	151000	151510750	9690	9700	9700	9690	101
338	20241211	150900	150531060	9710	9710	9710	9710	0
339	20241211	150800	150531060	9710	9710	9710	9710	50
340	20241211	150700	150045560	9710	9710	9710	9710	0
341	20241211	150600	150045560	9710	9710	9710	9710	0
342	20241211	150500	150045560	9710	9710	9710	9710	0
343	20241211	150400	150045560	9710	9710	9710	9710	0
344	20241211	150300	150045560	9710	9710	9710	9710	1
345	20241211	150200	150035850	9680	9690	9690	9680	3
346	20241211	150100	150006790	9710	9710	9710	9710	2
347	20241211	150000	149987370	9700	9690	9700	9690	103
348	20241211	145900	148988710	9680	9680	9680	9680	137
349	20241211	145800	147662550	9680	9680	9680	9680	0
350	20241211	145700	147662550	9680	9680	9680	9680	0
351	20241211	145600	147662550	9680	9680	9680	9680	0
352	20241211	145500	147662550	9680	9680	9680	9680	0
353	20241211	145400	147662550	9680	9680	9680	9680	1
354	20241211	145300	147652870	9670	9670	9670	9670	3
355	20241211	145200	147623860	9650	9650	9650	9650	1
356	20241211	145100	147614210	9680	9680	9680	9680	0
357	20241211	145000	147614210	9680	9680	9680	9680	0
358	20241211	144900	147614210	9680	9660	9680	9660	3
359	20241211	144800	147585210	9670	9670	9670	9670	0
360	20241211	144700	147585210	9670	9670	9670	9670	0
361	20241211	144600	147585210	9670	9670	9670	9670	0
362	20241211	144500	147585210	9670	9670	9670	9670	110
363	20241211	144400	146521510	9670	9670	9670	9670	0
364	20241211	144300	146521510	9670	9640	9670	9640	246
365	20241211	144200	144149890	9670	9670	9670	9670	0
366	20241211	144100	144149890	9670	9670	9670	9670	0
367	20241211	144000	144149890	9670	9670	9670	9670	0
368	20241211	143900	144149890	9670	9670	9670	9670	0
369	20241211	143800	144149890	9670	9670	9670	9670	0
370	20241211	143700	144149890	9670	9660	9670	9660	10
371	20241211	143600	144053260	9650	9650	9650	9650	1
372	20241211	143500	144043610	9650	9650	9650	9650	0
373	20241211	143400	144043610	9650	9650	9650	9650	0
374	20241211	143300	144043610	9650	9650	9650	9650	0
375	20241211	143200	144043610	9650	9650	9650	9650	4
376	20241211	143100	144005010	9680	9680	9680	9680	0
377	20241211	143000	144005010	9680	9680	9680	9680	0
378	20241211	142900	144005010	9680	9680	9680	9680	0
379	20241211	142800	144005010	9680	9680	9680	9680	0
380	20241211	142700	144005010	9680	9680	9680	9680	0
381	20241211	142600	144005010	9680	9680	9680	9680	0
382	20241211	142500	144005010	9680	9680	9680	9680	0
383	20241211	142400	144005010	9680	9680	9680	9680	0
384	20241211	142300	144005010	9680	9680	9680	9680	0
385	20241211	142200	144005010	9680	9680	9680	9680	0
386	20241211	142100	144005010	9680	9680	9680	9680	0
387	20241211	142000	144005010	9680	9680	9680	9680	0
388	20241211	141900	144005010	9680	9650	9680	9650	5
389	20241211	141800	143956710	9640	9640	9640	9640	68
390	20241211	141700	143301190	9620	9660	9660	9620	344
391	20241211	141600	139982280	9690	9690	9690	9690	0
392	20241211	141500	139982280	9690	9690	9690	9690	0
393	20241211	141400	139982280	9690	9690	9690	9690	0
394	20241211	141300	139982280	9690	9690	9690	9690	0
395	20241211	141200	139982280	9690	9690	9690	9690	0
396	20241211	141100	139982280	9690	9690	9690	9690	0
397	20241211	141000	139982280	9690	9690	9690	9690	0
398	20241211	140900	139982280	9690	9690	9690	9690	0
399	20241211	140800	139982280	9690	9690	9690	9690	0
400	20241211	140700	139982280	9690	9690	9690	9690	0
401	20241211	140600	139982280	9690	9680	9690	9680	401
402	20241211	140500	136097120	9650	9650	9650	9650	1
403	20241211	140400	136087470	9680	9680	9680	9680	0
404	20241211	140300	136087470	9680	9670	9680	9670	73
405	20241211	140200	135381470	9680	9680	9680	9680	1
406	20241211	140100	135371790	9650	9650	9650	9650	0
407	20241211	140000	135371790	9650	9650	9650	9650	0
408	20241211	135900	135371790	9650	9650	9650	9650	7
409	20241211	135800	135304240	9670	9670	9670	9670	0
410	20241211	135700	135304240	9670	9670	9670	9670	1
411	20241211	135600	135294570	9670	9670	9670	9670	0
412	20241211	135500	135294570	9670	9670	9670	9670	0
413	20241211	135400	135294570	9670	9670	9670	9670	0
414	20241211	135300	135294570	9670	9670	9670	9670	0
415	20241211	135200	135294570	9670	9670	9670	9670	0
416	20241211	135100	135294570	9670	9670	9670	9670	0
417	20241211	135000	135294570	9670	9670	9670	9670	0
418	20241211	134900	135294570	9670	9670	9670	9670	1
419	20241211	134800	135284900	9640	9640	9640	9640	0
420	20241211	134700	135284900	9640	9640	9640	9640	0
421	20241211	134600	135284900	9640	9640	9640	9640	0
422	20241211	134500	135284900	9640	9640	9640	9640	0
423	20241211	134400	135284900	9640	9640	9640	9640	0
424	20241211	134300	135284900	9640	9640	9640	9640	0
425	20241211	134200	135284900	9640	9640	9640	9640	0
426	20241211	134100	135284900	9640	9640	9640	9640	0
427	20241211	134000	135284900	9640	9640	9640	9640	0
428	20241211	133900	135284900	9640	9640	9640	9640	7
429	20241211	133800	135217420	9640	9640	9640	9640	1
430	20241211	133700	135207780	9660	9660	9660	9660	0
431	20241211	133600	135207780	9660	9660	9660	9660	0
432	20241211	133500	135207780	9660	9660	9660	9660	0
433	20241211	133400	135207780	9660	9660	9660	9660	0
434	20241211	133300	135207780	9660	9660	9660	9660	13
435	20241211	133200	135082200	9660	9660	9660	9660	16
436	20241211	133100	134927640	9650	9650	9650	9650	0
437	20241211	133000	134927640	9650	9650	9650	9650	0
438	20241211	132900	134927640	9650	9640	9650	9640	8
439	20241211	132800	134850510	9670	9640	9670	9640	7
440	20241211	132700	134783000	9670	9670	9670	9670	0
441	20241211	132600	134783000	9670	9670	9670	9670	0
442	20241211	132500	134783000	9670	9650	9670	9640	69
443	20241211	132400	134117310	9640	9640	9640	9640	0
444	20241211	132300	134117310	9640	9640	9640	9640	0
445	20241211	132200	134117310	9640	9650	9650	9640	236
446	20241211	132100	131840200	9660	9660	9660	9660	0
447	20241211	132000	131840200	9660	9660	9660	9660	0
448	20241211	131900	131840200	9660	9660	9660	9660	0
449	20241211	131800	131840200	9660	9660	9660	9660	0
450	20241211	131700	131840200	9660	9660	9660	9660	225
451	20241211	131600	129666700	9660	9660	9660	9660	0
452	20241211	131500	129666700	9660	9660	9660	9660	0
453	20241211	131400	129666700	9660	9660	9660	9660	0
454	20241211	131300	129666700	9660	9660	9660	9660	0
455	20241211	131200	129666700	9660	9660	9660	9660	1
456	20241211	131100	129657040	9660	9660	9660	9660	0
457	20241211	131000	129657040	9660	9660	9660	9660	0
458	20241211	130900	129657040	9660	9660	9660	9660	55
459	20241211	130800	129125740	9660	9670	9670	9660	145
460	20241211	130700	127723890	9680	9680	9680	9680	1
461	20241211	130600	127714210	9690	9690	9690	9690	0
462	20241211	130500	127714210	9690	9690	9690	9690	0
463	20241211	130400	127714210	9690	9690	9690	9690	0
464	20241211	130300	127714210	9690	9680	9690	9670	113
465	20241211	130200	126621330	9670	9670	9670	9670	0
466	20241211	130100	126621330	9670	9670	9670	9670	0
467	20241211	130000	126621330	9670	9670	9670	9670	0
468	20241211	125900	126621330	9670	9670	9670	9670	0
469	20241211	125800	126621330	9670	9670	9670	9670	9
470	20241211	125700	126534300	9670	9670	9670	9670	0
471	20241211	125600	126534300	9670	9670	9670	9670	0
472	20241211	125500	126534300	9670	9670	9670	9670	0
473	20241211	125400	126534300	9670	9670	9670	9670	0
474	20241211	125300	126534300	9670	9670	9670	9670	0
475	20241211	125200	126534300	9670	9680	9680	9670	6
476	20241211	125100	126476230	9670	9670	9670	9670	1
477	20241211	125000	126466560	9670	9670	9670	9670	0
478	20241211	124900	126466560	9670	9670	9670	9670	0
479	20241211	124800	126466560	9670	9670	9670	9670	0
480	20241211	124700	126466560	9670	9670	9670	9670	0
481	20241211	124600	126466560	9670	9670	9670	9670	0
482	20241211	124500	126466560	9670	9670	9670	9670	0
483	20241211	124400	126466560	9670	9670	9670	9670	0
484	20241211	124300	126466560	9670	9670	9670	9670	0
485	20241211	124200	126466560	9670	9670	9670	9670	0
486	20241211	124100	126466560	9670	9670	9670	9670	0
487	20241211	124000	126466560	9670	9670	9670	9670	0
488	20241211	123900	126466560	9670	9670	9670	9670	0
489	20241211	123800	126466560	9670	9670	9670	9670	0
490	20241211	123700	126466560	9670	9670	9670	9670	0
491	20241211	123600	126466560	9670	9670	9670	9670	4
492	20241211	123500	126427880	9660	9680	9680	9660	3
493	20241211	123400	126398870	9700	9700	9700	9700	0
494	20241211	123300	126398870	9700	9700	9700	9700	0
495	20241211	123200	126398870	9700	9700	9700	9700	0
496	20241211	123100	126398870	9700	9700	9700	9700	0
497	20241211	123000	126398870	9700	9700	9700	9700	0
498	20241211	122900	126398870	9700	9700	9700	9700	0
499	20241211	122800	126398870	9700	9700	9700	9700	0
500	20241211	122700	126398870	9700	9700	9700	9700	0
501	20241211	122600	126398870	9700	9700	9700	9700	0
502	20241211	122500	126398870	9700	9700	9700	9700	0
503	20241211	122400	126398870	9700	9700	9700	9700	0
504	20241211	122300	126398870	9700	9700	9700	9700	0
505	20241211	122200	126398870	9700	9700	9700	9700	0
506	20241211	122100	126398870	9700	9670	9700	9670	5
507	20241211	122000	126350470	9660	9660	9660	9660	0
508	20241211	121900	126350470	9660	9660	9660	9660	0
509	20241211	121800	126350470	9660	9660	9660	9660	0
510	20241211	121700	126350470	9660	9660	9660	9660	0
511	20241211	121600	126350470	9660	9660	9660	9660	0
512	20241211	121500	126350470	9660	9660	9660	9660	0
513	20241211	121400	126350470	9660	9660	9660	9660	0
514	20241211	121300	126350470	9660	9660	9660	9660	0
515	20241211	121200	126350470	9660	9660	9660	9660	0
516	20241211	121100	126350470	9660	9660	9660	9660	0
517	20241211	121000	126350470	9660	9660	9660	9660	2
518	20241211	120900	126331150	9650	9650	9660	9650	196
519	20241211	120800	124438270	9620	9620	9620	9620	0
520	20241211	120700	124438270	9620	9620	9620	9620	0
521	20241211	120600	124438270	9620	9620	9620	9620	0
522	20241211	120500	124438270	9620	9620	9620	9620	0
523	20241211	120400	124438270	9620	9620	9620	9620	0
524	20241211	120300	124438270	9620	9620	9620	9620	32
525	20241211	120200	124130430	9630	9630	9630	9630	0
526	20241211	120100	124130430	9630	9630	9630	9630	0
527	20241211	120000	124130430	9630	9630	9630	9630	0
528	20241211	115900	124130430	9630	9630	9630	9630	0
529	20241211	115800	124130430	9630	9630	9630	9630	0
530	20241211	115700	124130430	9630	9630	9630	9630	0
531	20241211	115600	124130430	9630	9630	9630	9630	0
532	20241211	115500	124130430	9630	9630	9630	9630	21
533	20241211	115400	123928200	9640	9640	9640	9640	0
534	20241211	115300	123928200	9640	9640	9640	9640	0
535	20241211	115200	123928200	9640	9640	9640	9640	0
536	20241211	115100	123928200	9640	9640	9640	9640	12
537	20241211	115000	123812520	9640	9640	9640	9640	0
538	20241211	114900	123812520	9640	9640	9640	9640	0
539	20241211	114800	123812520	9640	9640	9640	9640	0
540	20241211	114700	123812520	9640	9640	9640	9640	0
541	20241211	114600	123812520	9640	9650	9650	9640	29
542	20241211	114500	123532750	9640	9640	9640	9640	0
543	20241211	114400	123532750	9640	9640	9640	9640	0
544	20241211	114300	123532750	9640	9640	9640	9640	0
545	20241211	114200	123532750	9640	9640	9640	9640	0
546	20241211	114100	123532750	9640	9640	9640	9640	0
547	20241211	114000	123532750	9640	9640	9640	9640	32
548	20241211	113900	123224270	9660	9660	9660	9660	2
549	20241211	113800	123204950	9660	9660	9660	9660	9
550	20241211	113700	123118010	9650	9650	9650	9650	0
551	20241211	113600	123118010	9650	9650	9650	9650	0
552	20241211	113500	123118010	9650	9650	9650	9650	181
553	20241211	113400	121371360	9650	9650	9650	9650	0
554	20241211	113300	121371360	9650	9650	9650	9650	0
555	20241211	113200	121371360	9650	9650	9650	9650	0
556	20241211	113100	121371360	9650	9650	9650	9650	0
557	20241211	113000	121371360	9650	9650	9650	9650	0
558	20241211	112900	121371360	9650	9650	9650	9650	0
559	20241211	112800	121371360	9650	9650	9650	9650	0
560	20241211	112700	121371360	9650	9650	9650	9650	36
561	20241211	112600	121023960	9660	9660	9660	9660	63
562	20241211	112500	120415380	9670	9670	9670	9670	0
563	20241211	112400	120415380	9670	9670	9670	9670	0
564	20241211	112300	120415380	9670	9670	9670	9670	272
565	20241211	112200	117785140	9680	9680	9680	9680	2
566	20241211	112100	117765780	9690	9690	9690	9690	0
567	20241211	112000	117765780	9690	9710	9710	9690	237
568	20241211	111900	115466790	9710	9720	9720	9710	8
569	20241211	111800	115389040	9720	9720	9720	9720	0
570	20241211	111700	115389040	9720	9720	9720	9720	0
571	20241211	111600	115389040	9720	9720	9720	9720	0
572	20241211	111500	115389040	9720	9720	9720	9720	0
573	20241211	111400	115389040	9720	9720	9720	9720	0
574	20241211	111300	115389040	9720	9720	9720	9720	0
575	20241211	111200	115389040	9720	9740	9750	9720	37
576	20241211	111100	115029350	9750	9750	9750	9750	0
577	20241211	111000	115029350	9750	9750	9750	9750	0
578	20241211	110900	115029350	9750	9750	9750	9750	0
579	20241211	110800	115029350	9750	9750	9750	9750	0
580	20241211	110700	115029350	9750	9750	9750	9750	0
581	20241211	110600	115029350	9750	9750	9750	9750	0
582	20241211	110500	115029350	9750	9750	9750	9750	0
583	20241211	110400	115029350	9750	9750	9750	9750	0
584	20241211	110300	115029350	9750	9750	9750	9750	11
585	20241211	110200	114922100	9740	9740	9740	9740	0
586	20241211	110100	114922100	9740	9740	9740	9740	40
587	20241211	110000	114532500	9720	9720	9720	9720	79
588	20241211	105900	113764620	9720	9720	9720	9720	0
589	20241211	105800	113764620	9720	9710	9720	9710	6
590	20241211	105700	113706320	9750	9710	9750	9710	187
591	20241211	105600	111887630	9690	9700	9700	9690	23
592	20241211	105500	111664750	9700	9700	9700	9700	0
593	20241211	105400	111664750	9700	9700	9700	9700	0
594	20241211	105300	111664750	9700	9700	9700	9700	0
595	20241211	105200	111664750	9700	9700	9700	9700	0
596	20241211	105100	111664750	9700	9700	9700	9700	0
597	20241211	105000	111664750	9700	9700	9700	9700	0
598	20241211	104900	111664750	9700	9700	9700	9700	0
599	20241211	104800	111664750	9700	9700	9700	9700	0
600	20241211	104700	111664750	9700	9700	9700	9700	0
601	20241211	104600	111664750	9700	9700	9700	9700	0
602	20241211	104500	111664750	9700	9700	9700	9700	0
603	20241211	104400	111664750	9700	9700	9700	9700	0
604	20241211	104300	111664750	9700	9700	9700	9700	0
605	20241211	104200	111664750	9700	9700	9700	9700	2
606	20241211	104100	111645350	9750	9750	9750	9750	0
607	20241211	104000	111645350	9750	9750	9750	9750	51
608	20241211	103900	111148100	9750	9650	9750	9650	809
609	20241211	103800	103335220	9650	9650	9650	9650	2
610	20241211	103700	103315920	9650	9650	9650	9650	25
611	20241211	103600	103074670	9660	9660	9660	9660	312
612	20241211	103500	100060750	9660	9660	9660	9660	0
613	20241211	103400	100060750	9660	9660	9660	9660	1
614	20241211	103300	100051090	9660	9660	9660	9660	0
615	20241211	103200	100051090	9660	9660	9660	9660	500
616	20241211	103100	95221090	9670	9660	9670	9660	58
617	20241211	103000	94660250	9670	9670	9670	9670	0
618	20241211	102900	94660250	9670	9670	9670	9670	75
619	20241211	102800	93935000	9670	9670	9670	9670	31
620	20241211	102700	93635230	9700	9700	9700	9700	0
621	20241211	102600	93635230	9700	9700	9700	9700	0
622	20241211	102500	93635230	9700	9700	9700	9700	0
623	20241211	102400	93635230	9700	9700	9700	9700	0
624	20241211	102300	93635230	9700	9700	9700	9700	0
625	20241211	102200	93635230	9700	9700	9700	9700	1
626	20241211	102100	93625530	9670	9670	9670	9670	27
627	20241211	102000	93364440	9700	9700	9700	9700	0
628	20241211	101900	93364440	9700	9730	9730	9700	420
629	20241211	101800	89288650	9730	9730	9730	9730	0
630	20241211	101700	89288650	9730	9730	9730	9730	0
631	20241211	101600	89288650	9730	9730	9730	9730	1
632	20241211	101500	89278920	9710	9720	9720	9710	19
633	20241211	101400	89094410	9730	9730	9730	9730	0
634	20241211	101300	89094410	9730	9730	9730	9730	0
635	20241211	101200	89094410	9730	9730	9730	9730	0
636	20241211	101100	89094410	9730	9730	9730	9730	301
637	20241211	101000	86165680	9750	9750	9750	9750	0
638	20241211	100900	86165680	9750	9750	9750	9750	1
639	20241211	100800	86155930	9750	9750	9750	9750	1
640	20241211	100700	86146180	9750	9750	9750	9750	41
641	20241211	100600	85746430	9750	9750	9750	9730	84
642	20241211	100500	84927650	9740	9740	9740	9740	10
643	20241211	100400	84830250	9740	9740	9740	9740	0
644	20241211	100300	84830250	9740	9740	9740	9740	37
645	20241211	100200	84469870	9740	9740	9740	9740	133
646	20241211	100100	83174450	9700	9700	9700	9700	0
647	20241211	100000	83174450	9700	9700	9700	9700	1
648	20241211	095900	83164750	9740	9700	9740	9700	339
649	20241211	095800	79873320	9700	9700	9700	9700	0
650	20241211	095700	79873320	9700	9700	9700	9700	0
651	20241211	095600	79873320	9700	9700	9700	9700	0
652	20241211	095500	79873320	9700	9670	9700	9670	2
653	20241211	095400	79853950	9700	9670	9700	9670	21
654	20241211	095300	79650850	9670	9670	9670	9670	0
655	20241211	095200	79650850	9670	9670	9670	9670	0
656	20241211	095100	79650850	9670	9670	9670	9670	0
657	20241211	095000	79650850	9670	9670	9670	9670	93
658	20241211	094900	78751540	9650	9680	9680	9650	75
659	20241211	094800	78026990	9700	9690	9700	9690	250
660	20241211	094700	75602060	9660	9660	9660	9660	11
661	20241211	094600	75495800	9660	9660	9660	9660	1
662	20241211	094500	75486140	9690	9690	9690	9690	0
663	20241211	094400	75486140	9690	9690	9690	9690	3
664	20241211	094300	75457070	9700	9700	9700	9700	1
665	20241211	094200	75447370	9690	9680	9690	9680	127
666	20241211	094100	74217110	9660	9660	9660	9660	15
667	20241211	094000	74072210	9690	9670	9690	9660	105
668	20241211	093900	73056860	9650	9650	9650	9650	0
669	20241211	093800	73056860	9650	9650	9650	9650	0
670	20241211	093700	73056860	9650	9640	9650	9640	11
671	20241211	093600	72950800	9630	9630	9630	9630	0
672	20241211	093500	72950800	9630	9630	9630	9630	50
673	20241211	093400	72469300	9630	9630	9630	9630	0
674	20241211	093300	72469300	9630	9630	9630	9630	0
675	20241211	093200	72469300	9630	9630	9630	9630	25
676	20241211	093100	72228550	9630	9630	9630	9630	0
677	20241211	093000	72228550	9630	9630	9630	9600	1122
678	20241211	092900	61439680	9630	9630	9630	9630	0
679	20241211	092800	61439680	9630	9630	9630	9630	0
680	20241211	092700	61439680	9630	9630	9630	9630	0
681	20241211	092600	61439680	9630	9630	9630	9630	1100
682	20241211	092500	50846680	9630	9660	9670	9630	156
683	20241211	092400	49338890	9650	9650	9650	9650	0
684	20241211	092300	49338890	9650	9650	9650	9650	0
685	20241211	092200	49338890	9650	9580	9650	9570	55
686	20241211	092100	48812100	9560	9640	9650	9560	407
687	20241211	092000	44886700	9540	9590	9590	9510	524
688	20241211	091900	39894340	9640	9640	9640	9640	0
689	20241211	091800	39894340	9640	9600	9640	9600	434
690	20241211	091700	35713130	9500	9580	9580	9500	1000
691	20241211	091600	26154600	9580	9580	9580	9580	3
692	20241211	091500	26125860	9580	9580	9580	9580	1
693	20241211	091400	26116280	9650	9650	9650	9650	0
694	20241211	091300	26116280	9650	9650	9650	9650	0
695	20241211	091200	26116280	9650	9590	9650	9590	800
696	20241211	091100	18429880	9540	9540	9540	9540	0
697	20241211	091000	18429880	9540	9540	9540	9540	450
698	20241211	090900	14136880	9590	9540	9600	9540	1156
699	20241211	090800	3066930	9430	9430	9430	9430	0
700	20241211	090700	3066930	9430	9430	9430	9430	0
701	20241211	090600	3066930	9430	9440	9440	9430	4
702	20241211	090500	3029180	9580	9580	9580	9580	0
703	20241211	090400	3029180	9580	9580	9580	9580	0
704	20241211	090300	3029180	9580	9500	9580	9500	105
705	20241211	090200	2026580	9470	9470	9470	9470	0
706	20241211	090100	2026580	9470	9470	9470	9470	0
707	20241211	090000	2026580	9470	9470	9470	9470	214