KissMeData/093920/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200600	88772720	5650	5650	5650	5650	20
3	20241211	200500	88772720	5650	5650	5650	5650	0
4	20241211	200400	88772720	5650	5650	5650	5650	0
5	20241211	200300	88772720	5650	5650	5650	5650	0
6	20241211	200200	88772720	5650	5650	5650	5650	0
7	20241211	200100	88772720	5650	5650	5650	5650	0
8	20241211	200000	88772720	5650	5650	5650	5650	0
9	20241211	195900	88772720	5650	5650	5650	5650	0
10	20241211	195800	88772720	5650	5650	5650	5650	0
11	20241211	195700	88772720	5650	5650	5650	5650	0
12	20241211	195600	88772720	5650	5650	5650	5650	0
13	20241211	195500	88772720	5650	5650	5650	5650	0
14	20241211	195400	88772720	5650	5650	5650	5650	0
15	20241211	195300	88772720	5650	5650	5650	5650	0
16	20241211	195200	88772720	5650	5650	5650	5650	0
17	20241211	195100	88772720	5650	5650	5650	5650	0
18	20241211	195000	88772720	5650	5650	5650	5650	0
19	20241211	194900	88772720	5650	5650	5650	5650	0
20	20241211	194800	88772720	5650	5650	5650	5650	0
21	20241211	194700	88772720	5650	5650	5650	5650	0
22	20241211	194600	88772720	5650	5650	5650	5650	0
23	20241211	194500	88772720	5650	5650	5650	5650	0
24	20241211	194400	88772720	5650	5650	5650	5650	0
25	20241211	194300	88772720	5650	5650	5650	5650	0
26	20241211	194200	88772720	5650	5650	5650	5650	0
27	20241211	194100	88772720	5650	5650	5650	5650	0
28	20241211	194000	88772720	5650	5650	5650	5650	0
29	20241211	193900	88772720	5650	5650	5650	5650	0
30	20241211	193800	88772720	5650	5650	5650	5650	0
31	20241211	193700	88772720	5650	5650	5650	5650	0
32	20241211	193600	88772720	5650	5650	5650	5650	20
33	20241211	193500	88772720	5650	5650	5650	5650	0
34	20241211	193400	88772720	5650	5650	5650	5650	0
35	20241211	193300	88772720	5650	5650	5650	5650	0
36	20241211	193200	88772720	5650	5650	5650	5650	0
37	20241211	193100	88772720	5650	5650	5650	5650	0
38	20241211	193000	88772720	5650	5650	5650	5650	0
39	20241211	192900	88772720	5650	5650	5650	5650	0
40	20241211	192800	88772720	5650	5650	5650	5650	0
41	20241211	192700	88772720	5650	5650	5650	5650	0
42	20241211	192600	88772720	5650	5650	5650	5650	0
43	20241211	192500	88772720	5650	5650	5650	5650	0
44	20241211	192400	88772720	5650	5650	5650	5650	0
45	20241211	192300	88772720	5650	5650	5650	5650	0
46	20241211	192200	88772720	5650	5650	5650	5650	0
47	20241211	192100	88772720	5650	5650	5650	5650	0
48	20241211	192000	88772720	5650	5650	5650	5650	0
49	20241211	191900	88772720	5650	5650	5650	5650	0
50	20241211	191800	88772720	5650	5650	5650	5650	0
51	20241211	191700	88772720	5650	5650	5650	5650	0
52	20241211	191600	88772720	5650	5650	5650	5650	0
53	20241211	191500	88772720	5650	5650	5650	5650	0
54	20241211	191400	88772720	5650	5650	5650	5650	0
55	20241211	191300	88772720	5650	5650	5650	5650	0
56	20241211	191200	88772720	5650	5650	5650	5650	0
57	20241211	191100	88772720	5650	5650	5650	5650	0
58	20241211	191000	88772720	5650	5650	5650	5650	0
59	20241211	190900	88772720	5650	5650	5650	5650	0
60	20241211	190800	88772720	5650	5650	5650	5650	0
61	20241211	190700	88772720	5650	5650	5650	5650	0
62	20241211	190600	88772720	5650	5650	5650	5650	20
63	20241211	190500	88772720	5650	5650	5650	5650	0
64	20241211	190400	88772720	5650	5650	5650	5650	0
65	20241211	190300	88772720	5650	5650	5650	5650	0
66	20241211	190200	88772720	5650	5650	5650	5650	0
67	20241211	190100	88772720	5650	5650	5650	5650	0
68	20241211	190000	88772720	5650	5650	5650	5650	0
69	20241211	185900	88772720	5650	5650	5650	5650	0
70	20241211	185800	88772720	5650	5650	5650	5650	0
71	20241211	185700	88772720	5650	5650	5650	5650	0
72	20241211	185600	88772720	5650	5650	5650	5650	0
73	20241211	185500	88772720	5650	5650	5650	5650	0
74	20241211	185400	88772720	5650	5650	5650	5650	0
75	20241211	185300	88772720	5650	5650	5650	5650	0
76	20241211	185200	88772720	5650	5650	5650	5650	0
77	20241211	185100	88772720	5650	5650	5650	5650	0
78	20241211	185000	88772720	5650	5650	5650	5650	0
79	20241211	184900	88772720	5650	5650	5650	5650	0
80	20241211	184800	88772720	5650	5650	5650	5650	0
81	20241211	184700	88772720	5650	5650	5650	5650	0
82	20241211	184600	88772720	5650	5650	5650	5650	0
83	20241211	184500	88772720	5650	5650	5650	5650	0
84	20241211	184400	88772720	5650	5650	5650	5650	0
85	20241211	184300	88772720	5650	5650	5650	5650	0
86	20241211	184200	88772720	5650	5650	5650	5650	0
87	20241211	184100	88772720	5650	5650	5650	5650	0
88	20241211	184000	88772720	5650	5650	5650	5650	0
89	20241211	183900	88772720	5650	5650	5650	5650	0
90	20241211	183800	88772720	5650	5650	5650	5650	0
91	20241211	183700	88772720	5650	5650	5650	5650	0
92	20241211	183600	88772720	5650	5650	5650	5650	20
93	20241211	183500	88772720	5650	5650	5650	5650	0
94	20241211	183400	88772720	5650	5650	5650	5650	0
95	20241211	183300	88772720	5650	5650	5650	5650	0
96	20241211	183200	88772720	5650	5650	5650	5650	0
97	20241211	183100	88772720	5650	5650	5650	5650	0
98	20241211	183000	88772720	5650	5650	5650	5650	0
99	20241211	182900	88772720	5650	5650	5650	5650	0
100	20241211	182800	88772720	5650	5650	5650	5650	0
101	20241211	182700	88772720	5650	5650	5650	5650	0
102	20241211	182600	88772720	5650	5650	5650	5650	0
103	20241211	182500	88772720	5650	5650	5650	5650	0
104	20241211	182400	88772720	5650	5650	5650	5650	0
105	20241211	182300	88772720	5650	5650	5650	5650	0
106	20241211	182200	88772720	5650	5650	5650	5650	0
107	20241211	182100	88772720	5650	5650	5650	5650	0
108	20241211	182000	88772720	5650	5650	5650	5650	0
109	20241211	181900	88772720	5650	5650	5650	5650	0
110	20241211	181800	88772720	5650	5650	5650	5650	0
111	20241211	181700	88772720	5650	5650	5650	5650	0
112	20241211	181600	88772720	5650	5650	5650	5650	0
113	20241211	181500	88772720	5650	5650	5650	5650	0
114	20241211	181400	88772720	5650	5650	5650	5650	0
115	20241211	181300	88772720	5650	5650	5650	5650	0
116	20241211	181200	88772720	5650	5650	5650	5650	0
117	20241211	181100	88772720	5650	5650	5650	5650	0
118	20241211	181000	88772720	5650	5650	5650	5650	0
119	20241211	180900	88772720	5650	5650	5650	5650	0
120	20241211	180800	88772720	5650	5650	5650	5650	0
121	20241211	180700	88772720	5650	5650	5650	5650	0
122	20241211	180600	88772720	5650	5650	5650	5650	20
123	20241211	180500	88772720	5650	5650	5650	5650	0
124	20241211	180400	88772720	5650	5650	5650	5650	0
125	20241211	180300	88772720	5650	5650	5650	5650	0
126	20241211	180200	88772720	5650	5650	5650	5650	0
127	20241211	180100	88772720	5650	5650	5650	5650	0
128	20241211	180000	88772720	5650	5650	5650	5650	0
129	20241211	175900	88772720	5650	5650	5650	5650	0
130	20241211	175800	88772720	5650	5650	5650	5650	0
131	20241211	175700	88772720	5650	5650	5650	5650	0
132	20241211	175600	88772720	5650	5650	5650	5650	0
133	20241211	175500	88772720	5650	5650	5650	5650	0
134	20241211	175400	88772720	5650	5650	5650	5650	0
135	20241211	175300	88772720	5650	5650	5650	5650	0
136	20241211	175200	88772720	5650	5650	5650	5650	0
137	20241211	175100	88772720	5650	5650	5650	5650	0
138	20241211	175000	88772720	5650	5650	5650	5650	0
139	20241211	174900	88772720	5650	5650	5650	5650	0
140	20241211	174800	88772720	5650	5650	5650	5650	0
141	20241211	174700	88772720	5650	5650	5650	5650	0
142	20241211	174600	88772720	5650	5650	5650	5650	0
143	20241211	174500	88772720	5650	5650	5650	5650	0
144	20241211	174400	88772720	5650	5650	5650	5650	0
145	20241211	174300	88772720	5650	5650	5650	5650	0
146	20241211	174200	88772720	5650	5650	5650	5650	0
147	20241211	174100	88772720	5650	5650	5650	5650	0
148	20241211	174000	88772720	5650	5650	5650	5650	0
149	20241211	173900	88772720	5650	5650	5650	5650	0
150	20241211	173800	88772720	5650	5650	5650	5650	0
151	20241211	173700	88772720	5650	5650	5650	5650	0
152	20241211	173600	88772720	5650	5650	5650	5650	20
153	20241211	173500	88772720	5650	5650	5650	5650	0
154	20241211	173400	88772720	5650	5650	5650	5650	0
155	20241211	173300	88772720	5650	5650	5650	5650	0
156	20241211	173200	88772720	5650	5650	5650	5650	0
157	20241211	173100	88772720	5650	5650	5650	5650	0
158	20241211	173000	88772720	5650	5650	5650	5650	0
159	20241211	172900	88772720	5650	5650	5650	5650	0
160	20241211	172800	88772720	5650	5650	5650	5650	0
161	20241211	172700	88772720	5650	5650	5650	5650	0
162	20241211	172600	88772720	5650	5650	5650	5650	0
163	20241211	172500	88772720	5650	5650	5650	5650	0
164	20241211	172400	88772720	5650	5650	5650	5650	0
165	20241211	172300	88772720	5650	5650	5650	5650	0
166	20241211	172200	88772720	5650	5650	5650	5650	0
167	20241211	172100	88772720	5650	5650	5650	5650	0
168	20241211	172000	88772720	5650	5650	5650	5650	0
169	20241211	171900	88772720	5650	5650	5650	5650	0
170	20241211	171800	88772720	5650	5650	5650	5650	0
171	20241211	171700	88772720	5650	5650	5650	5650	0
172	20241211	171600	88772720	5650	5650	5650	5650	0
173	20241211	171500	88772720	5650	5650	5650	5650	0
174	20241211	171400	88772720	5650	5650	5650	5650	0
175	20241211	171300	88772720	5650	5650	5650	5650	0
176	20241211	171200	88772720	5650	5650	5650	5650	0
177	20241211	171100	88772720	5650	5650	5650	5650	0
178	20241211	171000	88772720	5650	5650	5650	5650	0
179	20241211	170900	88772720	5650	5650	5650	5650	0
180	20241211	170800	88772720	5650	5650	5650	5650	0
181	20241211	170700	88772720	5650	5650	5650	5650	0
182	20241211	170600	88772720	5650	5650	5650	5650	20
183	20241211	170500	88772720	5650	5650	5650	5650	0
184	20241211	170400	88772720	5650	5650	5650	5650	0
185	20241211	170300	88772720	5650	5650	5650	5650	0
186	20241211	170200	88772720	5650	5650	5650	5650	0
187	20241211	170100	88772720	5650	5650	5650	5650	0
188	20241211	170000	88772720	5650	5650	5650	5650	0
189	20241211	165900	88772720	5650	5650	5650	5650	0
190	20241211	165800	88772720	5650	5650	5650	5650	0
191	20241211	165700	88772720	5650	5650	5650	5650	0
192	20241211	165600	88772720	5650	5650	5650	5650	0
193	20241211	165500	88772720	5650	5650	5650	5650	0
194	20241211	165400	88772720	5650	5650	5650	5650	0
195	20241211	165300	88772720	5650	5650	5650	5650	0
196	20241211	165200	88772720	5650	5650	5650	5650	0
197	20241211	165100	88772720	5650	5650	5650	5650	0
198	20241211	165000	88772720	5650	5650	5650	5650	0
199	20241211	164900	88772720	5650	5650	5650	5650	0
200	20241211	164800	88772720	5650	5650	5650	5650	0
201	20241211	164700	88772720	5650	5650	5650	5650	0
202	20241211	164600	88772720	5650	5650	5650	5650	0
203	20241211	164500	88772720	5650	5650	5650	5650	0
204	20241211	164400	88772720	5650	5650	5650	5650	0
205	20241211	164300	88772720	5650	5650	5650	5650	0
206	20241211	164200	88772720	5650	5650	5650	5650	0
207	20241211	164100	88772720	5650	5650	5650	5650	0
208	20241211	164000	88772720	5650	5650	5650	5650	0
209	20241211	163900	88772720	5650	5650	5650	5650	0
210	20241211	163800	88772720	5650	5650	5650	5650	0
211	20241211	163700	88772720	5650	5650	5650	5650	0
212	20241211	163600	88772720	5650	5650	5650	5650	20
213	20241211	163500	88772720	5650	5650	5650	5650	0
214	20241211	163400	88772720	5650	5650	5650	5650	0
215	20241211	163300	88772720	5650	5650	5650	5650	0
216	20241211	163200	88772720	5650	5650	5650	5650	0
217	20241211	163100	88772720	5650	5650	5650	5650	0
218	20241211	163000	88772720	5650	5650	5650	5650	0
219	20241211	162900	88772720	5650	5650	5650	5650	0
220	20241211	162800	88772720	5650	5650	5650	5650	0
221	20241211	162700	88772720	5650	5650	5650	5650	0
222	20241211	162600	88772720	5650	5650	5650	5650	0
223	20241211	162500	88772720	5650	5650	5650	5650	0
224	20241211	162400	88772720	5650	5650	5650	5650	0
225	20241211	162300	88772720	5650	5650	5650	5650	0
226	20241211	162200	88772720	5650	5650	5650	5650	0
227	20241211	162100	88772720	5650	5650	5650	5650	0
228	20241211	162000	88772720	5650	5650	5650	5650	0
229	20241211	161900	88772720	5650	5650	5650	5650	0
230	20241211	161800	88772720	5650	5650	5650	5650	0
231	20241211	161700	88772720	5650	5650	5650	5650	0
232	20241211	161600	88772720	5650	5650	5650	5650	0
233	20241211	161500	88772720	5650	5650	5650	5650	0
234	20241211	161400	88772720	5650	5650	5650	5650	0
235	20241211	161300	88772720	5650	5650	5650	5650	0
236	20241211	161200	88772720	5650	5650	5650	5650	0
237	20241211	161100	88772720	5650	5650	5650	5650	0
238	20241211	161000	88772720	5650	5650	5650	5650	0
239	20241211	160900	88772720	5650	5650	5650	5650	0
240	20241211	160800	88772720	5650	5650	5650	5650	0
241	20241211	160700	88772720	5650	5650	5650	5650	0
242	20241211	160600	88772720	5650	5650	5650	5650	20
243	20241211	160500	88772720	5650	5650	5650	5650	0
244	20241211	160400	88772720	5650	5650	5650	5650	0
245	20241211	160300	88772720	5650	5650	5650	5650	0
246	20241211	160200	88772720	5650	5650	5650	5650	0
247	20241211	160100	88772720	5650	5650	5650	5650	0
248	20241211	160000	88772720	5650	5650	5650	5650	0
249	20241211	155900	88772720	5650	5650	5650	5650	0
250	20241211	155800	88772720	5650	5650	5650	5650	0
251	20241211	155700	88772720	5650	5650	5650	5650	0
252	20241211	155600	88772720	5650	5650	5650	5650	0
253	20241211	155500	88772720	5650	5650	5650	5650	0
254	20241211	155400	88772720	5650	5650	5650	5650	0
255	20241211	155300	88772720	5650	5650	5650	5650	0
256	20241211	155200	88772720	5650	5650	5650	5650	0
257	20241211	155100	88772720	5650	5650	5650	5650	0
258	20241211	155000	88772720	5650	5650	5650	5650	0
259	20241211	154900	88772720	5650	5650	5650	5650	0
260	20241211	154800	88772720	5650	5650	5650	5650	0
261	20241211	154700	88772720	5650	5650	5650	5650	0
262	20241211	154600	88772720	5650	5650	5650	5650	0
263	20241211	154500	88772720	5650	5650	5650	5650	0
264	20241211	154400	88772720	5650	5650	5650	5650	0
265	20241211	154300	88772720	5650	5650	5650	5650	0
266	20241211	154200	88772720	5650	5650	5650	5650	0
267	20241211	154100	88772720	5650	5650	5650	5650	0
268	20241211	154000	88772720	5650	5650	5650	5650	0
269	20241211	153900	88772720	5650	5650	5650	5650	0
270	20241211	153800	88772720	5650	5650	5650	5650	0
271	20241211	153700	88772720	5650	5650	5650	5650	0
272	20241211	153600	88772720	5650	5650	5650	5650	20
273	20241211	153500	88772720	5650	5650	5650	5650	0
274	20241211	153400	88772720	5650	5650	5650	5650	0
275	20241211	153300	88772720	5650	5650	5650	5650	0
276	20241211	153200	88772720	5650	5650	5650	5650	0
277	20241211	153100	88772720	5650	5650	5650	5650	0
278	20241211	153000	88772720	5650	5650	5650	5650	20
279	20241211	152900	88659720	5620	5620	5620	5620	0
280	20241211	152800	88659720	5620	5620	5620	5620	0
281	20241211	152700	88659720	5620	5620	5620	5620	0
282	20241211	152600	88659720	5620	5620	5620	5620	0
283	20241211	152500	88659720	5620	5620	5620	5620	0
284	20241211	152400	88659720	5620	5620	5620	5620	0
285	20241211	152300	88659720	5620	5620	5620	5620	0
286	20241211	152200	88659720	5620	5620	5620	5620	0
287	20241211	152100	88659720	5620	5620	5620	5620	0
288	20241211	152000	88659720	5620	5620	5620	5620	0
289	20241211	151900	88659720	5620	5620	5620	5620	0
290	20241211	151800	88659720	5620	5620	5620	5620	24
291	20241211	151700	88524840	5620	5620	5620	5620	0
292	20241211	151600	88524840	5620	5620	5620	5620	0
293	20241211	151500	88524840	5620	5620	5620	5620	0
294	20241211	151400	88524840	5620	5620	5620	5620	0
295	20241211	151300	88524840	5620	5620	5620	5620	0
296	20241211	151200	88524840	5620	5620	5620	5620	0
297	20241211	151100	88524840	5620	5620	5620	5620	0
298	20241211	151000	88524840	5620	5620	5620	5620	50
299	20241211	150900	88243840	5620	5620	5620	5620	0
300	20241211	150800	88243840	5620	5620	5620	5620	0
301	20241211	150700	88243840	5620	5620	5620	5620	0
302	20241211	150600	88243840	5620	5620	5620	5620	83
303	20241211	150500	87777380	5630	5630	5630	5630	0
304	20241211	150400	87777380	5630	5630	5630	5630	0
305	20241211	150300	87777380	5630	5630	5630	5630	0
306	20241211	150200	87777380	5630	5630	5630	5630	1
307	20241211	150100	87771750	5620	5620	5620	5620	0
308	20241211	150000	87771750	5620	5620	5620	5620	0
309	20241211	145900	87771750	5620	5620	5620	5620	1000
310	20241211	145800	82151750	5650	5640	5650	5640	100
311	20241211	145700	81587460	5620	5620	5620	5620	0
312	20241211	145600	81587460	5620	5620	5620	5620	0
313	20241211	145500	81587460	5620	5620	5620	5620	0
314	20241211	145400	81587460	5620	5620	5620	5620	0
315	20241211	145300	81587460	5620	5620	5620	5620	0
316	20241211	145200	81587460	5620	5620	5620	5620	0
317	20241211	145100	81587460	5620	5620	5620	5620	3
318	20241211	145000	81570600	5640	5640	5640	5640	29
319	20241211	144900	81407040	5650	5650	5650	5650	0
320	20241211	144800	81407040	5650	5650	5650	5650	0
321	20241211	144700	81407040	5650	5650	5650	5650	0
322	20241211	144600	81407040	5650	5650	5650	5650	0
323	20241211	144500	81407040	5650	5650	5650	5650	0
324	20241211	144400	81407040	5650	5650	5650	5650	0
325	20241211	144300	81407040	5650	5650	5650	5650	0
326	20241211	144200	81407040	5650	5650	5650	5650	800
327	20241211	144100	76887040	5650	5650	5650	5650	0
328	20241211	144000	76887040	5650	5650	5650	5650	0
329	20241211	143900	76887040	5650	5650	5650	5650	0
330	20241211	143800	76887040	5650	5650	5650	5650	0
331	20241211	143700	76887040	5650	5650	5650	5650	0
332	20241211	143600	76887040	5650	5650	5650	5650	0
333	20241211	143500	76887040	5650	5650	5650	5650	0
334	20241211	143400	76887040	5650	5650	5650	5650	678
335	20241211	143300	73056340	5640	5640	5640	5640	163
336	20241211	143200	72137020	5640	5640	5640	5640	47
337	20241211	143100	71871940	5630	5630	5630	5630	13
338	20241211	143000	71798750	5650	5650	5650	5650	0
339	20241211	142900	71798750	5650	5650	5650	5650	0
340	20241211	142800	71798750	5650	5650	5650	5650	0
341	20241211	142700	71798750	5650	5650	5650	5650	0
342	20241211	142600	71798750	5650	5650	5650	5650	0
343	20241211	142500	71798750	5650	5650	5650	5650	0
344	20241211	142400	71798750	5650	5650	5650	5650	0
345	20241211	142300	71798750	5650	5650	5650	5650	0
346	20241211	142200	71798750	5650	5650	5650	5650	0
347	20241211	142100	71798750	5650	5650	5650	5650	0
348	20241211	142000	71798750	5650	5650	5650	5650	0
349	20241211	141900	71798750	5650	5650	5650	5650	0
350	20241211	141800	71798750	5650	5650	5650	5650	0
351	20241211	141700	71798750	5650	5650	5650	5650	0
352	20241211	141600	71798750	5650	5630	5650	5630	201
353	20241211	141500	70663120	5630	5630	5630	5630	3275
354	20241211	141400	52224870	5650	5650	5650	5650	0
355	20241211	141300	52224870	5650	5650	5650	5650	10
356	20241211	141200	52168370	5650	5650	5650	5650	0
357	20241211	141100	52168370	5650	5650	5650	5650	0
358	20241211	141000	52168370	5650	5650	5650	5650	0
359	20241211	140900	52168370	5650	5650	5650	5650	0
360	20241211	140800	52168370	5650	5650	5650	5650	0
361	20241211	140700	52168370	5650	5650	5650	5650	5
362	20241211	140600	52140120	5650	5630	5650	5630	989
363	20241211	140500	46555850	5640	5640	5640	5640	0
364	20241211	140400	46555850	5640	5640	5640	5640	241
365	20241211	140300	45196610	5630	5630	5630	5630	0
366	20241211	140200	45196610	5630	5630	5630	5630	0
367	20241211	140100	45196610	5630	5630	5630	5630	293
368	20241211	140000	43547020	5630	5630	5630	5630	0
369	20241211	135900	43547020	5630	5630	5630	5630	1
370	20241211	135800	43541390	5630	5630	5630	5630	0
371	20241211	135700	43541390	5630	5630	5630	5630	0
372	20241211	135600	43541390	5630	5630	5630	5630	0
373	20241211	135500	43541390	5630	5630	5630	5630	0
374	20241211	135400	43541390	5630	5630	5630	5630	0
375	20241211	135300	43541390	5630	5630	5630	5630	0
376	20241211	135200	43541390	5630	5630	5630	5630	0
377	20241211	135100	43541390	5630	5630	5630	5630	30
378	20241211	135000	43372490	5630	5630	5630	5630	0
379	20241211	134900	43372490	5630	5630	5630	5630	0
380	20241211	134800	43372490	5630	5630	5630	5630	0
381	20241211	134700	43372490	5630	5630	5630	5630	0
382	20241211	134600	43372490	5630	5630	5630	5630	0
383	20241211	134500	43372490	5630	5630	5630	5630	0
384	20241211	134400	43372490	5630	5630	5630	5630	0
385	20241211	134300	43372490	5630	5630	5630	5630	0
386	20241211	134200	43372490	5630	5630	5630	5630	0
387	20241211	134100	43372490	5630	5630	5630	5630	0
388	20241211	134000	43372490	5630	5630	5630	5630	0
389	20241211	133900	43372490	5630	5630	5630	5630	0
390	20241211	133800	43372490	5630	5630	5630	5630	0
391	20241211	133700	43372490	5630	5630	5630	5630	0
392	20241211	133600	43372490	5630	5630	5630	5630	0
393	20241211	133500	43372490	5630	5630	5630	5630	0
394	20241211	133400	43372490	5630	5630	5630	5630	0
395	20241211	133300	43372490	5630	5630	5630	5630	0
396	20241211	133200	43372490	5630	5630	5630	5630	0
397	20241211	133100	43372490	5630	5630	5630	5630	0
398	20241211	133000	43372490	5630	5630	5630	5630	0
399	20241211	132900	43372490	5630	5630	5630	5630	0
400	20241211	132800	43372490	5630	5630	5630	5630	0
401	20241211	132700	43372490	5630	5630	5630	5630	0
402	20241211	132600	43372490	5630	5630	5630	5630	0
403	20241211	132500	43372490	5630	5630	5630	5630	0
404	20241211	132400	43372490	5630	5630	5630	5630	0
405	20241211	132300	43372490	5630	5630	5630	5630	0
406	20241211	132200	43372490	5630	5630	5630	5630	0
407	20241211	132100	43372490	5630	5630	5630	5630	0
408	20241211	132000	43372490	5630	5630	5630	5630	0
409	20241211	131900	43372490	5630	5630	5630	5630	0
410	20241211	131800	43372490	5630	5630	5630	5630	3
411	20241211	131700	43355600	5620	5620	5620	5620	67
412	20241211	131600	42979060	5620	5610	5620	5610	101
413	20241211	131500	42411550	5610	5610	5610	5610	11
414	20241211	131400	42349840	5610	5610	5610	5610	0
415	20241211	131300	42349840	5610	5610	5610	5610	12
416	20241211	131200	42282520	5600	5600	5600	5600	0
417	20241211	131100	42282520	5600	5600	5600	5600	0
418	20241211	131000	42282520	5600	5600	5600	5600	0
419	20241211	130900	42282520	5600	5600	5600	5600	0
420	20241211	130800	42282520	5600	5600	5600	5600	0
421	20241211	130700	42282520	5600	5600	5600	5600	0
422	20241211	130600	42282520	5600	5600	5600	5600	0
423	20241211	130500	42282520	5600	5600	5600	5600	0
424	20241211	130400	42282520	5600	5600	5600	5600	0
425	20241211	130300	42282520	5600	5600	5600	5600	0
426	20241211	130200	42282520	5600	5600	5600	5600	0
427	20241211	130100	42282520	5600	5600	5600	5600	0
428	20241211	130000	42282520	5600	5600	5600	5600	0
429	20241211	125900	42282520	5600	5600	5600	5600	0
430	20241211	125800	42282520	5600	5600	5600	5600	0
431	20241211	125700	42282520	5600	5600	5600	5600	0
432	20241211	125600	42282520	5600	5600	5600	5600	0
433	20241211	125500	42282520	5600	5600	5600	5600	0
434	20241211	125400	42282520	5600	5600	5600	5600	0
435	20241211	125300	42282520	5600	5600	5600	5600	0
436	20241211	125200	42282520	5600	5600	5600	5600	0
437	20241211	125100	42282520	5600	5600	5600	5600	0
438	20241211	125000	42282520	5600	5600	5600	5600	0
439	20241211	124900	42282520	5600	5600	5600	5600	0
440	20241211	124800	42282520	5600	5600	5600	5600	0
441	20241211	124700	42282520	5600	5600	5600	5600	0
442	20241211	124600	42282520	5600	5600	5600	5600	0
443	20241211	124500	42282520	5600	5600	5600	5600	273
444	20241211	124400	40753720	5620	5620	5620	5620	0
445	20241211	124300	40753720	5620	5620	5620	5620	0
446	20241211	124200	40753720	5620	5620	5620	5620	0
447	20241211	124100	40753720	5620	5620	5620	5620	16
448	20241211	124000	40663800	5620	5620	5620	5620	0
449	20241211	123900	40663800	5620	5620	5620	5620	0
450	20241211	123800	40663800	5620	5620	5620	5620	0
451	20241211	123700	40663800	5620	5620	5620	5620	200
452	20241211	123600	39539800	5610	5610	5610	5610	0
453	20241211	123500	39539800	5610	5610	5610	5610	0
454	20241211	123400	39539800	5610	5610	5610	5610	0
455	20241211	123300	39539800	5610	5610	5610	5610	0
456	20241211	123200	39539800	5610	5610	5610	5610	0
457	20241211	123100	39539800	5610	5610	5610	5610	257
458	20241211	123000	38098030	5600	5600	5600	5600	76
459	20241211	122900	37672430	5590	5590	5590	5590	0
460	20241211	122800	37672430	5590	5590	5590	5590	0
461	20241211	122700	37672430	5590	5600	5600	5590	300
462	20241211	122600	35995090	5600	5600	5600	5600	526
463	20241211	122500	33049490	5600	5600	5600	5600	0
464	20241211	122400	33049490	5600	5600	5600	5600	0
465	20241211	122300	33049490	5600	5600	5600	5600	0
466	20241211	122200	33049490	5600	5600	5600	5600	0
467	20241211	122100	33049490	5600	5600	5600	5600	0
468	20241211	122000	33049490	5600	5600	5600	5600	0
469	20241211	121900	33049490	5600	5600	5600	5600	0
470	20241211	121800	33049490	5600	5600	5600	5600	0
471	20241211	121700	33049490	5600	5600	5600	5600	0
472	20241211	121600	33049490	5600	5600	5600	5600	4
473	20241211	121500	33027090	5600	5600	5600	5600	447
474	20241211	121400	30523890	5590	5590	5590	5590	0
475	20241211	121300	30523890	5590	5590	5590	5590	112
476	20241211	121200	29897810	5590	5590	5590	5590	55
477	20241211	121100	29590360	5600	5600	5600	5600	0
478	20241211	121000	29590360	5600	5600	5600	5600	0
479	20241211	120900	29590360	5600	5600	5600	5600	0
480	20241211	120800	29590360	5600	5600	5600	5600	0
481	20241211	120700	29590360	5600	5600	5600	5600	0
482	20241211	120600	29590360	5600	5600	5600	5600	0
483	20241211	120500	29590360	5600	5600	5600	5600	0
484	20241211	120400	29590360	5600	5600	5600	5600	0
485	20241211	120300	29590360	5600	5600	5600	5600	0
486	20241211	120200	29590360	5600	5600	5600	5600	0
487	20241211	120100	29590360	5600	5600	5600	5600	0
488	20241211	120000	29590360	5600	5600	5600	5600	0
489	20241211	115900	29590360	5600	5600	5600	5600	0
490	20241211	115800	29590360	5600	5600	5600	5600	0
491	20241211	115700	29590360	5600	5600	5600	5600	0
492	20241211	115600	29590360	5600	5600	5600	5600	0
493	20241211	115500	29590360	5600	5600	5600	5600	0
494	20241211	115400	29590360	5600	5600	5600	5600	0
495	20241211	115300	29590360	5600	5600	5600	5600	0
496	20241211	115200	29590360	5600	5600	5600	5600	0
497	20241211	115100	29590360	5600	5600	5600	5600	0
498	20241211	115000	29590360	5600	5600	5600	5600	0
499	20241211	114900	29590360	5600	5600	5600	5600	0
500	20241211	114800	29590360	5600	5600	5600	5600	0
501	20241211	114700	29590360	5600	5600	5600	5600	0
502	20241211	114600	29590360	5600	5600	5600	5600	0
503	20241211	114500	29590360	5600	5600	5600	5600	0
504	20241211	114400	29590360	5600	5600	5600	5600	0
505	20241211	114300	29590360	5600	5600	5600	5600	0
506	20241211	114200	29590360	5600	5600	5600	5600	0
507	20241211	114100	29590360	5600	5600	5600	5600	0
508	20241211	114000	29590360	5600	5600	5600	5600	169
509	20241211	113900	28643960	5600	5600	5600	5600	0
510	20241211	113800	28643960	5600	5600	5600	5600	0
511	20241211	113700	28643960	5600	5600	5600	5600	0
512	20241211	113600	28643960	5600	5600	5600	5600	0
513	20241211	113500	28643960	5600	5600	5600	5600	0
514	20241211	113400	28643960	5600	5600	5600	5600	0
515	20241211	113300	28643960	5600	5600	5600	5600	0
516	20241211	113200	28643960	5600	5600	5600	5600	0
517	20241211	113100	28643960	5600	5600	5600	5600	0
518	20241211	113000	28643960	5600	5600	5600	5600	5
519	20241211	112900	28615960	5600	5600	5600	5600	0
520	20241211	112800	28615960	5600	5590	5600	5590	8
521	20241211	112700	28571230	5600	5600	5600	5600	0
522	20241211	112600	28571230	5600	5600	5600	5600	20
523	20241211	112500	28459230	5600	5600	5600	5600	0
524	20241211	112400	28459230	5600	5600	5600	5600	0
525	20241211	112300	28459230	5600	5600	5600	5600	0
526	20241211	112200	28459230	5600	5600	5600	5600	0
527	20241211	112100	28459230	5600	5600	5600	5600	0
528	20241211	112000	28459230	5600	5600	5600	5600	5
529	20241211	111900	28431230	5600	5600	5600	5600	120
530	20241211	111800	27759230	5600	5600	5600	5600	0
531	20241211	111700	27759230	5600	5600	5600	5600	0
532	20241211	111600	27759230	5600	5600	5600	5600	0
533	20241211	111500	27759230	5600	5600	5600	5600	0
534	20241211	111400	27759230	5600	5600	5600	5600	0
535	20241211	111300	27759230	5600	5600	5600	5600	0
536	20241211	111200	27759230	5600	5600	5600	5600	0
537	20241211	111100	27759230	5600	5600	5600	5600	0
538	20241211	111000	27759230	5600	5600	5600	5600	1116
539	20241211	110900	21509630	5600	5600	5600	5600	50
540	20241211	110800	21229630	5610	5610	5610	5610	0
541	20241211	110700	21229630	5610	5610	5610	5610	0
542	20241211	110600	21229630	5610	5610	5610	5610	0
543	20241211	110500	21229630	5610	5610	5610	5610	0
544	20241211	110400	21229630	5610	5610	5610	5610	0
545	20241211	110300	21229630	5610	5610	5610	5610	0
546	20241211	110200	21229630	5610	5610	5610	5610	0
547	20241211	110100	21229630	5610	5610	5610	5610	0
548	20241211	110000	21229630	5610	5610	5610	5610	0
549	20241211	105900	21229630	5610	5610	5610	5610	0
550	20241211	105800	21229630	5610	5610	5610	5610	10
551	20241211	105700	21173530	5610	5620	5620	5610	69
552	20241211	105600	20786430	5620	5620	5620	5620	0
553	20241211	105500	20786430	5620	5620	5620	5620	0
554	20241211	105400	20786430	5620	5620	5620	5620	0
555	20241211	105300	20786430	5620	5620	5620	5620	0
556	20241211	105200	20786430	5620	5620	5620	5620	0
557	20241211	105100	20786430	5620	5620	5620	5620	1
558	20241211	105000	20780810	5610	5610	5610	5610	0
559	20241211	104900	20780810	5610	5610	5610	5610	0
560	20241211	104800	20780810	5610	5610	5610	5610	33
561	20241211	104700	20595680	5610	5610	5610	5610	0
562	20241211	104600	20595680	5610	5610	5610	5610	0
563	20241211	104500	20595680	5610	5610	5610	5610	6
564	20241211	104400	20562020	5610	5600	5610	5600	9
565	20241211	104300	20511580	5590	5590	5590	5590	0
566	20241211	104200	20511580	5590	5590	5590	5590	0
567	20241211	104100	20511580	5590	5590	5590	5590	0
568	20241211	104000	20511580	5590	5590	5590	5590	0
569	20241211	103900	20511580	5590	5590	5590	5590	0
570	20241211	103800	20511580	5590	5590	5590	5590	0
571	20241211	103700	20511580	5590	5590	5590	5590	0
572	20241211	103600	20511580	5590	5590	5590	5590	0
573	20241211	103500	20511580	5590	5590	5590	5590	0
574	20241211	103400	20511580	5590	5590	5590	5590	1
575	20241211	103300	20505990	5590	5590	5590	5590	40
576	20241211	103200	20282390	5590	5590	5590	5590	0
577	20241211	103100	20282390	5590	5590	5590	5590	50
578	20241211	103000	20002890	5590	5590	5590	5590	0
579	20241211	102900	20002890	5590	5590	5590	5590	0
580	20241211	102800	20002890	5590	5590	5590	5590	10
581	20241211	102700	19946990	5590	5590	5590	5590	0
582	20241211	102600	19946990	5590	5590	5590	5590	0
583	20241211	102500	19946990	5590	5590	5590	5590	0
584	20241211	102400	19946990	5590	5590	5590	5590	0
585	20241211	102300	19946990	5590	5590	5590	5590	0
586	20241211	102200	19946990	5590	5590	5590	5590	0
587	20241211	102100	19946990	5590	5590	5590	5590	0
588	20241211	102000	19946990	5590	5590	5590	5590	0
589	20241211	101900	19946990	5590	5590	5590	5590	0
590	20241211	101800	19946990	5590	5590	5590	5590	0
591	20241211	101700	19946990	5590	5590	5590	5590	0
592	20241211	101600	19946990	5590	5590	5590	5590	0
593	20241211	101500	19946990	5590	5590	5590	5590	0
594	20241211	101400	19946990	5590	5590	5590	5590	0
595	20241211	101300	19946990	5590	5590	5590	5590	0
596	20241211	101200	19946990	5590	5590	5590	5590	0
597	20241211	101100	19946990	5590	5590	5590	5590	6
598	20241211	101000	19913450	5590	5590	5590	5590	0
599	20241211	100900	19913450	5590	5590	5590	5590	0
600	20241211	100800	19913450	5590	5590	5590	5590	125
601	20241211	100700	19214700	5590	5590	5590	5590	0
602	20241211	100600	19214700	5590	5590	5590	5590	0
603	20241211	100500	19214700	5590	5590	5590	5590	0
604	20241211	100400	19214700	5590	5590	5590	5590	2
605	20241211	100300	19203520	5590	5590	5590	5590	2
606	20241211	100200	19192340	5580	5580	5580	5580	0
607	20241211	100100	19192340	5580	5580	5580	5580	0
608	20241211	100000	19192340	5580	5580	5580	5580	0
609	20241211	095900	19192340	5580	5590	5590	5580	2
610	20241211	095800	19181170	5590	5590	5590	5590	0
611	20241211	095700	19181170	5590	5590	5590	5590	0
612	20241211	095600	19181170	5590	5590	5590	5590	0
613	20241211	095500	19181170	5590	5590	5590	5590	0
614	20241211	095400	19181170	5590	5590	5590	5590	0
615	20241211	095300	19181170	5590	5590	5590	5590	0
616	20241211	095200	19181170	5590	5590	5590	5590	0
617	20241211	095100	19181170	5590	5590	5590	5590	0
618	20241211	095000	19181170	5590	5590	5590	5590	0
619	20241211	094900	19181170	5590	5590	5590	5590	0
620	20241211	094800	19181170	5590	5590	5590	5590	0
621	20241211	094700	19181170	5590	5590	5590	5590	0
622	20241211	094600	19181170	5590	5590	5590	5590	0
623	20241211	094500	19181170	5590	5590	5590	5590	0
624	20241211	094400	19181170	5590	5590	5590	5590	1
625	20241211	094300	19175580	5580	5580	5580	5580	0
626	20241211	094200	19175580	5580	5580	5580	5580	0
627	20241211	094100	19175580	5580	5580	5580	5580	0
628	20241211	094000	19175580	5580	5580	5580	5580	18
629	20241211	093900	19075140	5580	5580	5580	5580	0
630	20241211	093800	19075140	5580	5580	5580	5580	0
631	20241211	093700	19075140	5580	5580	5580	5580	27
632	20241211	093600	18924480	5580	5580	5580	5580	412
633	20241211	093500	16625520	5580	5580	5580	5580	0
634	20241211	093400	16625520	5580	5580	5580	5580	0
635	20241211	093300	16625520	5580	5580	5580	5580	0
636	20241211	093200	16625520	5580	5580	5580	5580	75
637	20241211	093100	16207020	5580	5580	5580	5580	0
638	20241211	093000	16207020	5580	5580	5580	5580	0
639	20241211	092900	16207020	5580	5580	5580	5580	0
640	20241211	092800	16207020	5580	5580	5580	5580	0
641	20241211	092700	16207020	5580	5580	5580	5580	0
642	20241211	092600	16207020	5580	5580	5580	5580	0
643	20241211	092500	16207020	5580	5570	5580	5570	330
644	20241211	092400	14365630	5570	5570	5570	5570	0
645	20241211	092300	14365630	5570	5570	5570	5570	1
646	20241211	092200	14360060	5560	5560	5560	5560	0
647	20241211	092100	14360060	5560	5590	5590	5560	1500
648	20241211	092000	6010550	5590	5590	5590	5590	30
649	20241211	091900	5842850	5590	5590	5590	5590	0
650	20241211	091800	5842850	5590	5590	5590	5590	0
651	20241211	091700	5842850	5590	5590	5590	5590	0
652	20241211	091600	5842850	5590	5590	5590	5590	20
653	20241211	091500	5731050	5580	5580	5580	5580	0
654	20241211	091400	5731050	5580	5570	5580	5560	614
655	20241211	091300	2307560	5560	5560	5560	5560	176
656	20241211	091200	1329000	5530	5530	5530	5530	0
657	20241211	091100	1329000	5530	5530	5530	5530	0
658	20241211	091000	1329000	5530	5530	5530	5530	0
659	20241211	090900	1329000	5530	5530	5530	5530	0
660	20241211	090800	1329000	5530	5530	5530	5530	0
661	20241211	090700	1329000	5530	5530	5530	5530	0
662	20241211	090600	1329000	5530	5540	5540	5530	181
663	20241211	090500	328050	5530	5530	5530	5530	0
664	20241211	090400	328050	5530	5530	5530	5530	0
665	20241211	090300	328050	5530	5530	5530	5530	0
666	20241211	090200	328050	5530	5530	5530	5530	1
667	20241211	090100	322520	5570	5540	5570	5530	55
668	20241211	090000	16740	5580	5580	5580	5580	3