KissMeData/138080/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202700	177886520	9550	9550	9550	9550	1416
3	20241210	202600	177886520	9550	9550	9550	9550	0
4	20241210	202500	177886520	9550	9550	9550	9550	0
5	20241210	202400	177886520	9550	9550	9550	9550	0
6	20241210	202300	177886520	9550	9550	9550	9550	0
7	20241210	202200	177886520	9550	9550	9550	9550	0
8	20241210	202100	177886520	9550	9550	9550	9550	0
9	20241210	202000	177886520	9550	9550	9550	9550	0
10	20241210	201900	177886520	9550	9550	9550	9550	0
11	20241210	201800	177886520	9550	9550	9550	9550	0
12	20241210	201700	177886520	9550	9550	9550	9550	0
13	20241210	201600	177886520	9550	9550	9550	9550	0
14	20241210	201500	177886520	9550	9550	9550	9550	0
15	20241210	201400	177886520	9550	9550	9550	9550	0
16	20241210	201300	177886520	9550	9550	9550	9550	0
17	20241210	201200	177886520	9550	9550	9550	9550	0
18	20241210	201100	177886520	9550	9550	9550	9550	0
19	20241210	201000	177886520	9550	9550	9550	9550	0
20	20241210	200900	177886520	9550	9550	9550	9550	0
21	20241210	200800	177886520	9550	9550	9550	9550	0
22	20241210	200700	177886520	9550	9550	9550	9550	0
23	20241210	200600	177886520	9550	9550	9550	9550	0
24	20241210	200500	177886520	9550	9550	9550	9550	0
25	20241210	200400	177886520	9550	9550	9550	9550	0
26	20241210	200300	177886520	9550	9550	9550	9550	0
27	20241210	200200	177886520	9550	9550	9550	9550	0
28	20241210	200100	177886520	9550	9550	9550	9550	0
29	20241210	200000	177886520	9550	9550	9550	9550	0
30	20241210	195900	177886520	9550	9550	9550	9550	0
31	20241210	195800	177886520	9550	9550	9550	9550	0
32	20241210	195700	177886520	9550	9550	9550	9550	1416
33	20241210	195600	177886520	9550	9550	9550	9550	0
34	20241210	195500	177886520	9550	9550	9550	9550	0
35	20241210	195400	177886520	9550	9550	9550	9550	0
36	20241210	195300	177886520	9550	9550	9550	9550	0
37	20241210	195200	177886520	9550	9550	9550	9550	0
38	20241210	195100	177886520	9550	9550	9550	9550	0
39	20241210	195000	177886520	9550	9550	9550	9550	0
40	20241210	194900	177886520	9550	9550	9550	9550	0
41	20241210	194800	177886520	9550	9550	9550	9550	0
42	20241210	194700	177886520	9550	9550	9550	9550	0
43	20241210	194600	177886520	9550	9550	9550	9550	0
44	20241210	194500	177886520	9550	9550	9550	9550	0
45	20241210	194400	177886520	9550	9550	9550	9550	0
46	20241210	194300	177886520	9550	9550	9550	9550	0
47	20241210	194200	177886520	9550	9550	9550	9550	0
48	20241210	194100	177886520	9550	9550	9550	9550	0
49	20241210	194000	177886520	9550	9550	9550	9550	0
50	20241210	193900	177886520	9550	9550	9550	9550	0
51	20241210	193800	177886520	9550	9550	9550	9550	0
52	20241210	193700	177886520	9550	9550	9550	9550	0
53	20241210	193600	177886520	9550	9550	9550	9550	0
54	20241210	193500	177886520	9550	9550	9550	9550	0
55	20241210	193400	177886520	9550	9550	9550	9550	0
56	20241210	193300	177886520	9550	9550	9550	9550	0
57	20241210	193200	177886520	9550	9550	9550	9550	0
58	20241210	193100	177886520	9550	9550	9550	9550	0
59	20241210	193000	177886520	9550	9550	9550	9550	0
60	20241210	192900	177886520	9550	9550	9550	9550	0
61	20241210	192800	177886520	9550	9550	9550	9550	0
62	20241210	192700	177886520	9550	9550	9550	9550	1416
63	20241210	192600	177886520	9550	9550	9550	9550	0
64	20241210	192500	177886520	9550	9550	9550	9550	0
65	20241210	192400	177886520	9550	9550	9550	9550	0
66	20241210	192300	177886520	9550	9550	9550	9550	0
67	20241210	192200	177886520	9550	9550	9550	9550	0
68	20241210	192100	177886520	9550	9550	9550	9550	0
69	20241210	192000	177886520	9550	9550	9550	9550	0
70	20241210	191900	177886520	9550	9550	9550	9550	0
71	20241210	191800	177886520	9550	9550	9550	9550	0
72	20241210	191700	177886520	9550	9550	9550	9550	0
73	20241210	191600	177886520	9550	9550	9550	9550	0
74	20241210	191500	177886520	9550	9550	9550	9550	0
75	20241210	191400	177886520	9550	9550	9550	9550	0
76	20241210	191300	177886520	9550	9550	9550	9550	0
77	20241210	191200	177886520	9550	9550	9550	9550	0
78	20241210	191100	177886520	9550	9550	9550	9550	0
79	20241210	191000	177886520	9550	9550	9550	9550	0
80	20241210	190900	177886520	9550	9550	9550	9550	0
81	20241210	190800	177886520	9550	9550	9550	9550	0
82	20241210	190700	177886520	9550	9550	9550	9550	0
83	20241210	190600	177886520	9550	9550	9550	9550	0
84	20241210	190500	177886520	9550	9550	9550	9550	0
85	20241210	190400	177886520	9550	9550	9550	9550	0
86	20241210	190300	177886520	9550	9550	9550	9550	0
87	20241210	190200	177886520	9550	9550	9550	9550	0
88	20241210	190100	177886520	9550	9550	9550	9550	0
89	20241210	190000	177886520	9550	9550	9550	9550	0
90	20241210	185900	177886520	9550	9550	9550	9550	0
91	20241210	185800	177886520	9550	9550	9550	9550	0
92	20241210	185700	177886520	9550	9550	9550	9550	1416
93	20241210	185600	177886520	9550	9550	9550	9550	0
94	20241210	185500	177886520	9550	9550	9550	9550	0
95	20241210	185400	177886520	9550	9550	9550	9550	0
96	20241210	185300	177886520	9550	9550	9550	9550	0
97	20241210	185200	177886520	9550	9550	9550	9550	0
98	20241210	185100	177886520	9550	9550	9550	9550	0
99	20241210	185000	177886520	9550	9550	9550	9550	0
100	20241210	184900	177886520	9550	9550	9550	9550	0
101	20241210	184800	177886520	9550	9550	9550	9550	0
102	20241210	184700	177886520	9550	9550	9550	9550	0
103	20241210	184600	177886520	9550	9550	9550	9550	0
104	20241210	184500	177886520	9550	9550	9550	9550	0
105	20241210	184400	177886520	9550	9550	9550	9550	0
106	20241210	184300	177886520	9550	9550	9550	9550	0
107	20241210	184200	177886520	9550	9550	9550	9550	0
108	20241210	184100	177886520	9550	9550	9550	9550	0
109	20241210	184000	177886520	9550	9550	9550	9550	0
110	20241210	183900	177886520	9550	9550	9550	9550	0
111	20241210	183800	177886520	9550	9550	9550	9550	0
112	20241210	183700	177886520	9550	9550	9550	9550	0
113	20241210	183600	177886520	9550	9550	9550	9550	0
114	20241210	183500	177886520	9550	9550	9550	9550	0
115	20241210	183400	177886520	9550	9550	9550	9550	0
116	20241210	183300	177886520	9550	9550	9550	9550	0
117	20241210	183200	177886520	9550	9550	9550	9550	0
118	20241210	183100	177886520	9550	9550	9550	9550	0
119	20241210	183000	177886520	9550	9550	9550	9550	0
120	20241210	182900	177886520	9550	9550	9550	9550	0
121	20241210	182800	177886520	9550	9550	9550	9550	0
122	20241210	182700	177886520	9550	9550	9550	9550	1416
123	20241210	182600	177886520	9550	9550	9550	9550	0
124	20241210	182500	177886520	9550	9550	9550	9550	0
125	20241210	182400	177886520	9550	9550	9550	9550	0
126	20241210	182300	177886520	9550	9550	9550	9550	0
127	20241210	182200	177886520	9550	9550	9550	9550	0
128	20241210	182100	177886520	9550	9550	9550	9550	0
129	20241210	182000	177886520	9550	9550	9550	9550	0
130	20241210	181900	177886520	9550	9550	9550	9550	0
131	20241210	181800	177886520	9550	9550	9550	9550	0
132	20241210	181700	177886520	9550	9550	9550	9550	0
133	20241210	181600	177886520	9550	9550	9550	9550	0
134	20241210	181500	177886520	9550	9550	9550	9550	0
135	20241210	181400	177886520	9550	9550	9550	9550	0
136	20241210	181300	177886520	9550	9550	9550	9550	0
137	20241210	181200	177886520	9550	9550	9550	9550	0
138	20241210	181100	177886520	9550	9550	9550	9550	0
139	20241210	181000	177886520	9550	9550	9550	9550	0
140	20241210	180900	177886520	9550	9550	9550	9550	0
141	20241210	180800	177886520	9550	9550	9550	9550	0
142	20241210	180700	177886520	9550	9550	9550	9550	0
143	20241210	180600	177886520	9550	9550	9550	9550	0
144	20241210	180500	177886520	9550	9550	9550	9550	0
145	20241210	180400	177886520	9550	9550	9550	9550	0
146	20241210	180300	177886520	9550	9550	9550	9550	0
147	20241210	180200	177886520	9550	9550	9550	9550	0
148	20241210	180100	177886520	9550	9550	9550	9550	0
149	20241210	180000	177886520	9550	9550	9550	9550	0
150	20241210	175900	177886520	9550	9550	9550	9550	0
151	20241210	175800	177886520	9550	9550	9550	9550	0
152	20241210	175700	177886520	9550	9550	9550	9550	1416
153	20241210	175600	177886520	9550	9550	9550	9550	0
154	20241210	175500	177886520	9550	9550	9550	9550	0
155	20241210	175400	177886520	9550	9550	9550	9550	0
156	20241210	175300	177886520	9550	9550	9550	9550	0
157	20241210	175200	177886520	9550	9550	9550	9550	0
158	20241210	175100	177886520	9550	9550	9550	9550	0
159	20241210	175000	177886520	9550	9550	9550	9550	0
160	20241210	174900	177886520	9550	9550	9550	9550	0
161	20241210	174800	177886520	9550	9550	9550	9550	0
162	20241210	174700	177886520	9550	9550	9550	9550	0
163	20241210	174600	177886520	9550	9550	9550	9550	0
164	20241210	174500	177886520	9550	9550	9550	9550	0
165	20241210	174400	177886520	9550	9550	9550	9550	0
166	20241210	174300	177886520	9550	9550	9550	9550	0
167	20241210	174200	177886520	9550	9550	9550	9550	0
168	20241210	174100	177886520	9550	9550	9550	9550	0
169	20241210	174000	177886520	9550	9550	9550	9550	0
170	20241210	173900	177886520	9550	9550	9550	9550	0
171	20241210	173800	177886520	9550	9550	9550	9550	0
172	20241210	173700	177886520	9550	9550	9550	9550	0
173	20241210	173600	177886520	9550	9550	9550	9550	0
174	20241210	173500	177886520	9550	9550	9550	9550	0
175	20241210	173400	177886520	9550	9550	9550	9550	0
176	20241210	173300	177886520	9550	9550	9550	9550	0
177	20241210	173200	177886520	9550	9550	9550	9550	0
178	20241210	173100	177886520	9550	9550	9550	9550	0
179	20241210	173000	177886520	9550	9550	9550	9550	0
180	20241210	172900	177886520	9550	9550	9550	9550	0
181	20241210	172800	177886520	9550	9550	9550	9550	0
182	20241210	172700	177886520	9550	9550	9550	9550	1416
183	20241210	172600	177886520	9550	9550	9550	9550	0
184	20241210	172500	177886520	9550	9550	9550	9550	0
185	20241210	172400	177886520	9550	9550	9550	9550	0
186	20241210	172300	177886520	9550	9550	9550	9550	0
187	20241210	172200	177886520	9550	9550	9550	9550	0
188	20241210	172100	177886520	9550	9550	9550	9550	0
189	20241210	172000	177886520	9550	9550	9550	9550	0
190	20241210	171900	177886520	9550	9550	9550	9550	0
191	20241210	171800	177886520	9550	9550	9550	9550	0
192	20241210	171700	177886520	9550	9550	9550	9550	0
193	20241210	171600	177886520	9550	9550	9550	9550	0
194	20241210	171500	177886520	9550	9550	9550	9550	0
195	20241210	171400	177886520	9550	9550	9550	9550	0
196	20241210	171300	177886520	9550	9550	9550	9550	0
197	20241210	171200	177886520	9550	9550	9550	9550	0
198	20241210	171100	177886520	9550	9550	9550	9550	0
199	20241210	171000	177886520	9550	9550	9550	9550	0
200	20241210	170900	177886520	9550	9550	9550	9550	0
201	20241210	170800	177886520	9550	9550	9550	9550	0
202	20241210	170700	177886520	9550	9550	9550	9550	0
203	20241210	170600	177886520	9550	9550	9550	9550	0
204	20241210	170500	177886520	9550	9550	9550	9550	0
205	20241210	170400	177886520	9550	9550	9550	9550	0
206	20241210	170300	177886520	9550	9550	9550	9550	0
207	20241210	170200	177886520	9550	9550	9550	9550	0
208	20241210	170100	177886520	9550	9550	9550	9550	0
209	20241210	170000	177886520	9550	9550	9550	9550	0
210	20241210	165900	177886520	9550	9550	9550	9550	0
211	20241210	165800	177886520	9550	9550	9550	9550	0
212	20241210	165700	177886520	9550	9550	9550	9550	1416
213	20241210	165600	177886520	9550	9550	9550	9550	0
214	20241210	165500	177886520	9550	9550	9550	9550	0
215	20241210	165400	177886520	9550	9550	9550	9550	0
216	20241210	165300	177886520	9550	9550	9550	9550	0
217	20241210	165200	177886520	9550	9550	9550	9550	0
218	20241210	165100	177886520	9550	9550	9550	9550	0
219	20241210	165000	177886520	9550	9550	9550	9550	0
220	20241210	164900	177886520	9550	9550	9550	9550	0
221	20241210	164800	177886520	9550	9550	9550	9550	0
222	20241210	164700	177886520	9550	9550	9550	9550	0
223	20241210	164600	177886520	9550	9550	9550	9550	0
224	20241210	164500	177886520	9550	9550	9550	9550	0
225	20241210	164400	177886520	9550	9550	9550	9550	0
226	20241210	164300	177886520	9550	9550	9550	9550	0
227	20241210	164200	177886520	9550	9550	9550	9550	0
228	20241210	164100	177886520	9550	9550	9550	9550	0
229	20241210	164000	177886520	9550	9550	9550	9550	0
230	20241210	163900	177886520	9550	9550	9550	9550	0
231	20241210	163800	177886520	9550	9550	9550	9550	0
232	20241210	163700	177886520	9550	9550	9550	9550	0
233	20241210	163600	177886520	9550	9550	9550	9550	0
234	20241210	163500	177886520	9550	9550	9550	9550	0
235	20241210	163400	177886520	9550	9550	9550	9550	0
236	20241210	163300	177886520	9550	9550	9550	9550	0
237	20241210	163200	177886520	9550	9550	9550	9550	0
238	20241210	163100	177886520	9550	9550	9550	9550	0
239	20241210	163000	177886520	9550	9550	9550	9550	0
240	20241210	162900	177886520	9550	9550	9550	9550	0
241	20241210	162800	177886520	9550	9550	9550	9550	0
242	20241210	162700	177886520	9550	9550	9550	9550	1416
243	20241210	162600	177886520	9550	9550	9550	9550	0
244	20241210	162500	177886520	9550	9550	9550	9550	0
245	20241210	162400	177886520	9550	9550	9550	9550	0
246	20241210	162300	177886520	9550	9550	9550	9550	0
247	20241210	162200	177886520	9550	9550	9550	9550	0
248	20241210	162100	177886520	9550	9550	9550	9550	0
249	20241210	162000	177886520	9550	9550	9550	9550	0
250	20241210	161900	177886520	9550	9550	9550	9550	0
251	20241210	161800	177886520	9550	9550	9550	9550	0
252	20241210	161700	177886520	9550	9550	9550	9550	0
253	20241210	161600	177886520	9550	9550	9550	9550	0
254	20241210	161500	177886520	9550	9550	9550	9550	0
255	20241210	161400	177886520	9550	9550	9550	9550	0
256	20241210	161300	177886520	9550	9550	9550	9550	0
257	20241210	161200	177886520	9550	9550	9550	9550	0
258	20241210	161100	177886520	9550	9550	9550	9550	0
259	20241210	161000	177886520	9550	9550	9550	9550	0
260	20241210	160900	177886520	9550	9550	9550	9550	0
261	20241210	160800	177886520	9550	9550	9550	9550	0
262	20241210	160700	177886520	9550	9550	9550	9550	0
263	20241210	160600	177886520	9550	9550	9550	9550	0
264	20241210	160500	177886520	9550	9550	9550	9550	0
265	20241210	160400	177886520	9550	9550	9550	9550	0
266	20241210	160300	177886520	9550	9550	9550	9550	0
267	20241210	160200	177886520	9550	9550	9550	9550	0
268	20241210	160100	177886520	9550	9550	9550	9550	0
269	20241210	160000	177886520	9550	9550	9550	9550	0
270	20241210	155900	177886520	9550	9550	9550	9550	0
271	20241210	155800	177886520	9550	9550	9550	9550	0
272	20241210	155700	177886520	9550	9550	9550	9550	1416
273	20241210	155600	177886520	9550	9550	9550	9550	0
274	20241210	155500	177886520	9550	9550	9550	9550	0
275	20241210	155400	177886520	9550	9550	9550	9550	0
276	20241210	155300	177886520	9550	9550	9550	9550	0
277	20241210	155200	177886520	9550	9550	9550	9550	0
278	20241210	155100	177886520	9550	9550	9550	9550	0
279	20241210	155000	177886520	9550	9550	9550	9550	0
280	20241210	154900	177886520	9550	9550	9550	9550	0
281	20241210	154800	177886520	9550	9550	9550	9550	0
282	20241210	154700	177886520	9550	9550	9550	9550	0
283	20241210	154600	177886520	9550	9550	9550	9550	0
284	20241210	154500	177886520	9550	9550	9550	9550	0
285	20241210	154400	177886520	9550	9550	9550	9550	0
286	20241210	154300	177886520	9550	9550	9550	9550	0
287	20241210	154200	177886520	9550	9550	9550	9550	0
288	20241210	154100	177886520	9550	9550	9550	9550	0
289	20241210	154000	177886520	9550	9550	9550	9550	0
290	20241210	153900	177886520	9550	9550	9550	9550	0
291	20241210	153800	177886520	9550	9550	9550	9550	0
292	20241210	153700	177886520	9550	9550	9550	9550	0
293	20241210	153600	177886520	9550	9550	9550	9550	0
294	20241210	153500	177886520	9550	9550	9550	9550	0
295	20241210	153400	177886520	9550	9550	9550	9550	0
296	20241210	153300	177886520	9550	9550	9550	9550	0
297	20241210	153200	177886520	9550	9550	9550	9550	0
298	20241210	153100	177886520	9550	9550	9550	9550	0
299	20241210	153000	177886520	9550	9550	9550	9550	1416
300	20241210	152900	164363720	9590	9590	9590	9590	0
301	20241210	152800	164363720	9590	9590	9590	9590	0
302	20241210	152700	164363720	9590	9590	9590	9590	0
303	20241210	152600	164363720	9590	9590	9590	9590	0
304	20241210	152500	164363720	9590	9590	9590	9590	0
305	20241210	152400	164363720	9590	9590	9590	9590	0
306	20241210	152300	164363720	9590	9590	9590	9590	0
307	20241210	152200	164363720	9590	9590	9590	9590	0
308	20241210	152100	164363720	9590	9590	9590	9590	0
309	20241210	152000	164363720	9590	9590	9590	9590	0
310	20241210	151900	164363720	9590	9560	9590	9560	44
311	20241210	151800	163942960	9590	9590	9590	9590	0
312	20241210	151700	163942960	9590	9590	9590	9590	0
313	20241210	151600	163942960	9590	9590	9590	9590	0
314	20241210	151500	163942960	9590	9590	9590	9590	0
315	20241210	151400	163942960	9590	9590	9590	9590	0
316	20241210	151300	163942960	9590	9590	9590	9590	0
317	20241210	151200	163942960	9590	9590	9590	9590	0
318	20241210	151100	163942960	9590	9590	9590	9590	0
319	20241210	151000	163942960	9590	9560	9590	9550	212
320	20241210	150900	161918260	9590	9590	9590	9590	0
321	20241210	150800	161918260	9590	9560	9590	9560	12
322	20241210	150700	161803480	9560	9560	9560	9560	5
323	20241210	150600	161755680	9600	9600	9600	9600	0
324	20241210	150500	161755680	9600	9600	9600	9600	0
325	20241210	150400	161755680	9600	9600	9600	9600	0
326	20241210	150300	161755680	9600	9600	9600	9600	0
327	20241210	150200	161755680	9600	9600	9600	9600	0
328	20241210	150100	161755680	9600	9600	9600	9600	0
329	20241210	150000	161755680	9600	9600	9600	9600	0
330	20241210	145900	161755680	9600	9600	9600	9600	0
331	20241210	145800	161755680	9600	9600	9600	9600	2
332	20241210	145700	161736480	9550	9550	9550	9550	5
333	20241210	145600	161688730	9550	9550	9550	9550	0
334	20241210	145500	161688730	9550	9550	9550	9550	0
335	20241210	145400	161688730	9550	9550	9550	9550	12
336	20241210	145300	161574130	9550	9550	9550	9550	40
337	20241210	145200	161192130	9550	9560	9560	9550	124
338	20241210	145100	160007890	9600	9600	9600	9600	0
339	20241210	145000	160007890	9600	9600	9600	9600	0
340	20241210	144900	160007890	9600	9600	9600	9600	0
341	20241210	144800	160007890	9600	9600	9600	9600	0
342	20241210	144700	160007890	9600	9600	9600	9600	0
343	20241210	144600	160007890	9600	9600	9600	9600	0
344	20241210	144500	160007890	9600	9600	9600	9600	1
345	20241210	144400	159998290	9550	9550	9550	9550	0
346	20241210	144300	159998290	9550	9560	9560	9550	100
347	20241210	144200	159043200	9560	9560	9560	9560	0
348	20241210	144100	159043200	9560	9560	9560	9560	19
349	20241210	144000	158861560	9560	9560	9560	9560	22
350	20241210	143900	158651240	9640	9640	9640	9640	0
351	20241210	143800	158651240	9640	9640	9640	9640	0
352	20241210	143700	158651240	9640	9640	9640	9640	18
353	20241210	143600	158477720	9620	9600	9620	9600	185
354	20241210	143500	156701500	9600	9600	9600	9600	0
355	20241210	143400	156701500	9600	9590	9600	9590	184
356	20241210	143300	154936640	9550	9570	9590	9550	1446
357	20241210	143200	141126150	9570	9420	9580	9420	3917
358	20241210	143100	104037560	9420	9420	9420	9420	0
359	20241210	143000	104037560	9420	9420	9420	9420	0
360	20241210	142900	104037560	9420	9420	9420	9420	0
361	20241210	142800	104037560	9420	9420	9420	9420	0
362	20241210	142700	104037560	9420	9420	9420	9420	0
363	20241210	142600	104037560	9420	9420	9420	9420	0
364	20241210	142500	104037560	9420	9420	9420	9420	0
365	20241210	142400	104037560	9420	9420	9420	9420	0
366	20241210	142300	104037560	9420	9420	9420	9420	0
367	20241210	142200	104037560	9420	9420	9420	9420	0
368	20241210	142100	104037560	9420	9420	9420	9420	0
369	20241210	142000	104037560	9420	9420	9420	9420	0
370	20241210	141900	104037560	9420	9420	9420	9420	0
371	20241210	141800	104037560	9420	9390	9420	9390	945
372	20241210	141700	95153910	9380	9380	9380	9380	52
373	20241210	141600	94666150	9380	9380	9380	9380	1
374	20241210	141500	94656770	9340	9340	9340	9340	0
375	20241210	141400	94656770	9340	9340	9340	9340	0
376	20241210	141300	94656770	9340	9340	9340	9340	0
377	20241210	141200	94656770	9340	9340	9340	9340	0
378	20241210	141100	94656770	9340	9340	9340	9340	0
379	20241210	141000	94656770	9340	9340	9340	9340	0
380	20241210	140900	94656770	9340	9340	9340	9340	0
381	20241210	140800	94656770	9340	9340	9340	9340	0
382	20241210	140700	94656770	9340	9340	9340	9340	0
383	20241210	140600	94656770	9340	9340	9340	9340	0
384	20241210	140500	94656770	9340	9340	9340	9340	5
385	20241210	140400	94610070	9330	9330	9330	9330	0
386	20241210	140300	94610070	9330	9330	9330	9330	0
387	20241210	140200	94610070	9330	9330	9330	9330	0
388	20241210	140100	94610070	9330	9330	9330	9330	0
389	20241210	140000	94610070	9330	9330	9330	9330	0
390	20241210	135900	94610070	9330	9330	9330	9330	0
391	20241210	135800	94610070	9330	9330	9330	9330	0
392	20241210	135700	94610070	9330	9330	9330	9330	0
393	20241210	135600	94610070	9330	9330	9330	9330	0
394	20241210	135500	94610070	9330	9330	9330	9330	0
395	20241210	135400	94610070	9330	9330	9330	9330	0
396	20241210	135300	94610070	9330	9330	9330	9330	0
397	20241210	135200	94610070	9330	9330	9330	9330	0
398	20241210	135100	94610070	9330	9330	9330	9330	0
399	20241210	135000	94610070	9330	9330	9330	9330	0
400	20241210	134900	94610070	9330	9330	9330	9330	0
401	20241210	134800	94610070	9330	9350	9350	9330	2201
402	20241210	134700	74070060	9340	9340	9340	9340	0
403	20241210	134600	74070060	9340	9340	9340	9340	0
404	20241210	134500	74070060	9340	9340	9340	9340	0
405	20241210	134400	74070060	9340	9340	9340	9340	0
406	20241210	134300	74070060	9340	9340	9340	9340	0
407	20241210	134200	74070060	9340	9340	9340	9340	0
408	20241210	134100	74070060	9340	9340	9340	9340	0
409	20241210	134000	74070060	9340	9340	9340	9340	0
410	20241210	133900	74070060	9340	9340	9340	9340	0
411	20241210	133800	74070060	9340	9340	9340	9340	0
412	20241210	133700	74070060	9340	9370	9370	9340	300
413	20241210	133600	71266290	9350	9350	9350	9350	0
414	20241210	133500	71266290	9350	9350	9350	9350	0
415	20241210	133400	71266290	9350	9350	9350	9350	0
416	20241210	133300	71266290	9350	9350	9350	9350	0
417	20241210	133200	71266290	9350	9350	9350	9350	0
418	20241210	133100	71266290	9350	9350	9350	9350	0
419	20241210	133000	71266290	9350	9350	9350	9350	0
420	20241210	132900	71266290	9350	9350	9350	9350	0
421	20241210	132800	71266290	9350	9350	9350	9350	0
422	20241210	132700	71266290	9350	9350	9350	9350	0
423	20241210	132600	71266290	9350	9350	9350	9350	0
424	20241210	132500	71266290	9350	9350	9350	9350	0
425	20241210	132400	71266290	9350	9350	9350	9350	0
426	20241210	132300	71266290	9350	9350	9350	9350	0
427	20241210	132200	71266290	9350	9350	9350	9350	0
428	20241210	132100	71266290	9350	9350	9350	9350	0
429	20241210	132000	71266290	9350	9350	9350	9350	70
430	20241210	131900	70611790	9380	9380	9380	9380	0
431	20241210	131800	70611790	9380	9380	9380	9380	0
432	20241210	131700	70611790	9380	9380	9380	9380	0
433	20241210	131600	70611790	9380	9380	9380	9380	0
434	20241210	131500	70611790	9380	9380	9380	9380	0
435	20241210	131400	70611790	9380	9380	9380	9380	0
436	20241210	131300	70611790	9380	9380	9380	9380	0
437	20241210	131200	70611790	9380	9380	9380	9380	498
438	20241210	131100	65940550	9340	9340	9340	9340	9
439	20241210	131000	65856490	9340	9340	9340	9340	0
440	20241210	130900	65856490	9340	9340	9340	9340	0
441	20241210	130800	65856490	9340	9340	9340	9340	1
442	20241210	130700	65847150	9370	9370	9370	9370	0
443	20241210	130600	65847150	9370	9370	9370	9370	0
444	20241210	130500	65847150	9370	9370	9370	9370	0
445	20241210	130400	65847150	9370	9370	9370	9370	0
446	20241210	130300	65847150	9370	9370	9370	9370	0
447	20241210	130200	65847150	9370	9370	9370	9370	0
448	20241210	130100	65847150	9370	9370	9370	9370	0
449	20241210	130000	65847150	9370	9370	9370	9370	0
450	20241210	125900	65847150	9370	9370	9370	9370	0
451	20241210	125800	65847150	9370	9370	9370	9370	0
452	20241210	125700	65847150	9370	9370	9370	9370	0
453	20241210	125600	65847150	9370	9370	9370	9370	0
454	20241210	125500	65847150	9370	9370	9370	9370	0
455	20241210	125400	65847150	9370	9370	9370	9370	0
456	20241210	125300	65847150	9370	9370	9370	9370	0
457	20241210	125200	65847150	9370	9370	9370	9370	0
458	20241210	125100	65847150	9370	9370	9370	9370	0
459	20241210	125000	65847150	9370	9370	9370	9370	0
460	20241210	124900	65847150	9370	9370	9370	9370	0
461	20241210	124800	65847150	9370	9370	9370	9370	0
462	20241210	124700	65847150	9370	9370	9370	9370	0
463	20241210	124600	65847150	9370	9370	9370	9370	0
464	20241210	124500	65847150	9370	9370	9370	9370	81
465	20241210	124400	65088180	9370	9370	9370	9370	0
466	20241210	124300	65088180	9370	9340	9370	9340	4
467	20241210	124200	65050790	9330	9330	9330	9330	0
468	20241210	124100	65050790	9330	9330	9330	9330	0
469	20241210	124000	65050790	9330	9330	9330	9330	0
470	20241210	123900	65050790	9330	9330	9330	9330	0
471	20241210	123800	65050790	9330	9330	9330	9330	0
472	20241210	123700	65050790	9330	9330	9330	9330	0
473	20241210	123600	65050790	9330	9330	9330	9330	0
474	20241210	123500	65050790	9330	9330	9330	9330	0
475	20241210	123400	65050790	9330	9330	9330	9330	38
476	20241210	123300	64696250	9330	9340	9340	9330	300
477	20241210	123200	61897200	9330	9350	9350	9330	655
478	20241210	123100	55781370	9400	9400	9400	9400	0
479	20241210	123000	55781370	9400	9400	9400	9400	0
480	20241210	122900	55781370	9400	9400	9400	9400	500
481	20241210	122800	51081370	9330	9380	9380	9330	1020
482	20241210	122700	41545030	9400	9400	9400	9400	0
483	20241210	122600	41545030	9400	9400	9400	9400	0
484	20241210	122500	41545030	9400	9400	9400	9400	50
485	20241210	122400	41075030	9400	9400	9400	9400	23
486	20241210	122300	40858830	9400	9400	9400	9400	27
487	20241210	122200	40605030	9400	9400	9400	9400	50
488	20241210	122100	40135030	9400	9400	9400	9400	0
489	20241210	122000	40135030	9400	9400	9400	9400	0
490	20241210	121900	40135030	9400	9400	9400	9400	0
491	20241210	121800	40135030	9400	9400	9400	9400	0
492	20241210	121700	40135030	9400	9400	9400	9400	24
493	20241210	121600	39909430	9400	9400	9400	9400	0
494	20241210	121500	39909430	9400	9400	9400	9400	0
495	20241210	121400	39909430	9400	9400	9400	9400	0
496	20241210	121300	39909430	9400	9400	9400	9400	1
497	20241210	121200	39900030	9400	9400	9400	9400	0
498	20241210	121100	39900030	9400	9400	9400	9400	0
499	20241210	121000	39900030	9400	9410	9410	9400	23
500	20241210	120900	39683700	9410	9410	9410	9410	0
501	20241210	120800	39683700	9410	9410	9410	9410	61
502	20241210	120700	39109690	9410	9410	9410	9410	0
503	20241210	120600	39109690	9410	9410	9410	9410	0
504	20241210	120500	39109690	9410	9410	9410	9410	10
505	20241210	120400	39015590	9380	9380	9380	9380	0
506	20241210	120300	39015590	9380	9380	9380	9380	0
507	20241210	120200	39015590	9380	9380	9380	9380	0
508	20241210	120100	39015590	9380	9380	9380	9380	0
509	20241210	120000	39015590	9380	9380	9380	9380	0
510	20241210	115900	39015590	9380	9380	9380	9380	0
511	20241210	115800	39015590	9380	9380	9380	9380	0
512	20241210	115700	39015590	9380	9390	9390	9380	9
513	20241210	115600	38931110	9380	9380	9380	9380	0
514	20241210	115500	38931110	9380	9380	9380	9380	0
515	20241210	115400	38931110	9380	9380	9380	9380	0
516	20241210	115300	38931110	9380	9380	9380	9380	0
517	20241210	115200	38931110	9380	9380	9380	9380	0
518	20241210	115100	38931110	9380	9380	9380	9380	0
519	20241210	115000	38931110	9380	9380	9380	9380	0
520	20241210	114900	38931110	9380	9380	9380	9380	0
521	20241210	114800	38931110	9380	9380	9380	9380	0
522	20241210	114700	38931110	9380	9380	9380	9380	0
523	20241210	114600	38931110	9380	9380	9380	9380	0
524	20241210	114500	38931110	9380	9380	9380	9380	0
525	20241210	114400	38931110	9380	9380	9380	9380	0
526	20241210	114300	38931110	9380	9380	9380	9380	126
527	20241210	114200	37749230	9380	9380	9380	9380	12
528	20241210	114100	37636670	9380	9380	9380	9380	117
529	20241210	114000	36539210	9370	9370	9370	9370	0
530	20241210	113900	36539210	9370	9370	9370	9370	0
531	20241210	113800	36539210	9370	9370	9370	9370	0
532	20241210	113700	36539210	9370	9370	9370	9370	0
533	20241210	113600	36539210	9370	9370	9370	9370	1
534	20241210	113500	36529840	9410	9410	9410	9410	0
535	20241210	113400	36529840	9410	9410	9410	9410	0
536	20241210	113300	36529840	9410	9410	9410	9410	0
537	20241210	113200	36529840	9410	9410	9410	9410	0
538	20241210	113100	36529840	9410	9410	9410	9410	0
539	20241210	113000	36529840	9410	9410	9410	9410	0
540	20241210	112900	36529840	9410	9410	9410	9410	0
541	20241210	112800	36529840	9410	9410	9410	9410	0
542	20241210	112700	36529840	9410	9410	9410	9410	0
543	20241210	112600	36529840	9410	9410	9410	9410	0
544	20241210	112500	36529840	9410	9410	9410	9410	0
545	20241210	112400	36529840	9410	9410	9410	9410	11
546	20241210	112300	36426330	9410	9410	9410	9410	0
547	20241210	112200	36426330	9410	9410	9410	9410	0
548	20241210	112100	36426330	9410	9410	9410	9410	0
549	20241210	112000	36426330	9410	9410	9410	9410	0
550	20241210	111900	36426330	9410	9410	9410	9410	0
551	20241210	111800	36426330	9410	9410	9410	9410	0
552	20241210	111700	36426330	9410	9410	9410	9410	0
553	20241210	111600	36426330	9410	9410	9410	9410	0
554	20241210	111500	36426330	9410	9410	9410	9410	0
555	20241210	111400	36426330	9410	9410	9410	9410	0
556	20241210	111300	36426330	9410	9400	9410	9400	712
557	20241210	111200	29732090	9390	9390	9390	9390	0
558	20241210	111100	29732090	9390	9370	9390	9370	153
559	20241210	111000	28295440	9380	9370	9380	9370	165
560	20241210	110900	26747820	9360	9360	9360	9360	0
561	20241210	110800	26747820	9360	9360	9360	9360	0
562	20241210	110700	26747820	9360	9360	9360	9360	102
563	20241210	110600	25793100	9340	9340	9340	9340	0
564	20241210	110500	25793100	9340	9340	9340	9340	0
565	20241210	110400	25793100	9340	9350	9350	9340	99
566	20241210	110300	24868430	9340	9340	9340	9340	0
567	20241210	110200	24868430	9340	9340	9340	9340	0
568	20241210	110100	24868430	9340	9340	9340	9340	0
569	20241210	110000	24868430	9340	9340	9340	9340	0
570	20241210	105900	24868430	9340	9340	9340	9340	0
571	20241210	105800	24868430	9340	9340	9340	9340	0
572	20241210	105700	24868430	9340	9340	9340	9340	100
573	20241210	105600	23934430	9340	9340	9340	9340	100
574	20241210	105500	23000430	9350	9350	9350	9350	2
575	20241210	105400	22981730	9340	9340	9340	9340	0
576	20241210	105300	22981730	9340	9340	9340	9340	0
577	20241210	105200	22981730	9340	9340	9340	9340	0
578	20241210	105100	22981730	9340	9340	9340	9340	0
579	20241210	105000	22981730	9340	9340	9340	9340	0
580	20241210	104900	22981730	9340	9340	9340	9340	0
581	20241210	104800	22981730	9340	9340	9340	9340	49
582	20241210	104700	22524070	9340	9340	9340	9340	0
583	20241210	104600	22524070	9340	9340	9340	9340	0
584	20241210	104500	22524070	9340	9340	9340	9340	0
585	20241210	104400	22524070	9340	9340	9340	9340	0
586	20241210	104300	22524070	9340	9340	9340	9340	0
587	20241210	104200	22524070	9340	9340	9340	9340	0
588	20241210	104100	22524070	9340	9340	9340	9340	0
589	20241210	104000	22524070	9340	9340	9340	9340	0
590	20241210	103900	22524070	9340	9340	9340	9340	0
591	20241210	103800	22524070	9340	9340	9340	9340	40
592	20241210	103700	22150470	9340	9340	9340	9340	0
593	20241210	103600	22150470	9340	9340	9340	9340	0
594	20241210	103500	22150470	9340	9340	9340	9340	0
595	20241210	103400	22150470	9340	9340	9340	9340	0
596	20241210	103300	22150470	9340	9340	9340	9340	0
597	20241210	103200	22150470	9340	9340	9340	9340	0
598	20241210	103100	22150470	9340	9340	9340	9340	1
599	20241210	103000	22141130	9340	9340	9340	9340	35
600	20241210	102900	21814230	9340	9340	9340	9340	0
601	20241210	102800	21814230	9340	9340	9340	9340	0
602	20241210	102700	21814230	9340	9340	9340	9340	0
603	20241210	102600	21814230	9340	9340	9340	9340	0
604	20241210	102500	21814230	9340	9340	9340	9340	0
605	20241210	102400	21814230	9340	9340	9340	9340	0
606	20241210	102300	21814230	9340	9340	9340	9340	0
607	20241210	102200	21814230	9340	9340	9340	9340	0
608	20241210	102100	21814230	9340	9340	9340	9340	0
609	20241210	102000	21814230	9340	9340	9340	9340	0
610	20241210	101900	21814230	9340	9340	9340	9340	24
611	20241210	101800	21590070	9340	9350	9350	9340	102
612	20241210	101700	20637370	9350	9390	9390	9350	5
613	20241210	101600	20590540	9390	9390	9390	9390	0
614	20241210	101500	20590540	9390	9390	9390	9390	0
615	20241210	101400	20590540	9390	9390	9390	9390	0
616	20241210	101300	20590540	9390	9390	9390	9390	0
617	20241210	101200	20590540	9390	9390	9390	9390	0
618	20241210	101100	20590540	9390	9390	9390	9390	0
619	20241210	101000	20590540	9390	9390	9390	9390	0
620	20241210	100900	20590540	9390	9390	9390	9390	0
621	20241210	100800	20590540	9390	9390	9390	9390	0
622	20241210	100700	20590540	9390	9390	9390	9390	0
623	20241210	100600	20590540	9390	9390	9390	9390	200
624	20241210	100500	18712540	9390	9390	9390	9390	0
625	20241210	100400	18712540	9390	9390	9390	9390	0
626	20241210	100300	18712540	9390	9390	9390	9390	0
627	20241210	100200	18712540	9390	9390	9390	9390	0
628	20241210	100100	18712540	9390	9390	9390	9390	0
629	20241210	100000	18712540	9390	9390	9390	9390	1
630	20241210	095900	18703150	9340	9340	9340	9340	30
631	20241210	095800	18422950	9340	9340	9340	9340	0
632	20241210	095700	18422950	9340	9340	9340	9340	0
633	20241210	095600	18422950	9340	9340	9340	9340	0
634	20241210	095500	18422950	9340	9340	9340	9340	0
635	20241210	095400	18422950	9340	9340	9340	9340	0
636	20241210	095300	18422950	9340	9360	9360	9340	305
637	20241210	095200	15571130	9410	9410	9410	9410	20
638	20241210	095100	15382930	9420	9420	9420	9420	0
639	20241210	095000	15382930	9420	9420	9420	9420	0
640	20241210	094900	15382930	9420	9420	9420	9420	0
641	20241210	094800	15382930	9420	9420	9420	9420	50
642	20241210	094700	14911930	9420	9420	9420	9420	0
643	20241210	094600	14911930	9420	9420	9420	9420	0
644	20241210	094500	14911930	9420	9420	9420	9420	0
645	20241210	094400	14911930	9420	9420	9420	9420	100
646	20241210	094300	13969930	9420	9420	9420	9420	3
647	20241210	094200	13941670	9420	9420	9420	9420	1
648	20241210	094100	13932250	9370	9370	9370	9370	10
649	20241210	094000	13838550	9400	9400	9400	9400	0
650	20241210	093900	13838550	9400	9400	9400	9400	0
651	20241210	093800	13838550	9400	9400	9400	9400	0
652	20241210	093700	13838550	9400	9400	9400	9400	310
653	20241210	093600	10924550	9400	9400	9400	9400	0
654	20241210	093500	10924550	9400	9400	9400	9400	0
655	20241210	093400	10924550	9400	9400	9400	9400	20
656	20241210	093300	10736550	9400	9400	9400	9400	4
657	20241210	093200	10698950	9350	9350	9350	9350	0
658	20241210	093100	10698950	9350	9350	9350	9350	0
659	20241210	093000	10698950	9350	9370	9370	9350	45
660	20241210	092900	10278000	9400	9400	9400	9400	0
661	20241210	092800	10278000	9400	9400	9400	9400	4
662	20241210	092700	10240400	9400	9400	9400	9400	70
663	20241210	092600	9582400	9390	9390	9390	9390	32
664	20241210	092500	9281920	9380	9360	9380	9350	53
665	20241210	092400	8785930	9370	9370	9370	9370	10
666	20241210	092300	8692230	9390	9390	9390	9390	14
667	20241210	092200	8560770	9360	9360	9360	9360	15
668	20241210	092100	8420370	9360	9360	9360	9360	0
669	20241210	092000	8420370	9360	9370	9370	9360	48
670	20241210	091900	7970700	9370	9410	9410	9370	25
671	20241210	091800	7735940	9450	9450	9450	9450	1
672	20241210	091700	7726490	9420	9450	9450	9420	15
673	20241210	091600	7584950	9410	9440	9450	9410	15
674	20241210	091500	7443380	9340	9340	9340	9340	0
675	20241210	091400	7443380	9340	9370	9370	9340	28
676	20241210	091300	7181510	9370	9370	9370	9370	0
677	20241210	091200	7181510	9370	9370	9370	9370	3
678	20241210	091100	7153400	9390	9450	9450	9390	36
679	20241210	091000	6813500	9490	9490	9490	9490	0
680	20241210	090900	6813500	9490	9490	9490	9490	0
681	20241210	090800	6813500	9490	9490	9490	9490	0
682	20241210	090700	6813500	9490	9300	9490	9300	6
683	20241210	090600	6756750	9280	9280	9280	9280	0
684	20241210	090500	6756750	9280	9270	9280	9270	2
685	20241210	090400	6738200	9230	9230	9230	9230	0
686	20241210	090300	6738200	9230	9240	9240	9230	327
687	20241210	090200	3717190	9230	9230	9230	9230	0
688	20241210	090100	3717190	9230	9150	9230	9150	249
689	20241210	090000	1430690	9140	9110	9140	9110	157