KissMeData/110790/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201700	51677960	5790	5790	5790	5790	114
3	20241210	201600	51677960	5790	5790	5790	5790	0
4	20241210	201500	51677960	5790	5790	5790	5790	0
5	20241210	201400	51677960	5790	5790	5790	5790	0
6	20241210	201300	51677960	5790	5790	5790	5790	0
7	20241210	201200	51677960	5790	5790	5790	5790	0
8	20241210	201100	51677960	5790	5790	5790	5790	0
9	20241210	201000	51677960	5790	5790	5790	5790	0
10	20241210	200900	51677960	5790	5790	5790	5790	0
11	20241210	200800	51677960	5790	5790	5790	5790	0
12	20241210	200700	51677960	5790	5790	5790	5790	0
13	20241210	200600	51677960	5790	5790	5790	5790	0
14	20241210	200500	51677960	5790	5790	5790	5790	0
15	20241210	200400	51677960	5790	5790	5790	5790	0
16	20241210	200300	51677960	5790	5790	5790	5790	0
17	20241210	200200	51677960	5790	5790	5790	5790	0
18	20241210	200100	51677960	5790	5790	5790	5790	0
19	20241210	200000	51677960	5790	5790	5790	5790	0
20	20241210	195900	51677960	5790	5790	5790	5790	0
21	20241210	195800	51677960	5790	5790	5790	5790	0
22	20241210	195700	51677960	5790	5790	5790	5790	0
23	20241210	195600	51677960	5790	5790	5790	5790	0
24	20241210	195500	51677960	5790	5790	5790	5790	0
25	20241210	195400	51677960	5790	5790	5790	5790	0
26	20241210	195300	51677960	5790	5790	5790	5790	0
27	20241210	195200	51677960	5790	5790	5790	5790	0
28	20241210	195100	51677960	5790	5790	5790	5790	0
29	20241210	195000	51677960	5790	5790	5790	5790	0
30	20241210	194900	51677960	5790	5790	5790	5790	0
31	20241210	194800	51677960	5790	5790	5790	5790	0
32	20241210	194700	51677960	5790	5790	5790	5790	114
33	20241210	194600	51677960	5790	5790	5790	5790	0
34	20241210	194500	51677960	5790	5790	5790	5790	0
35	20241210	194400	51677960	5790	5790	5790	5790	0
36	20241210	194300	51677960	5790	5790	5790	5790	0
37	20241210	194200	51677960	5790	5790	5790	5790	0
38	20241210	194100	51677960	5790	5790	5790	5790	0
39	20241210	194000	51677960	5790	5790	5790	5790	0
40	20241210	193900	51677960	5790	5790	5790	5790	0
41	20241210	193800	51677960	5790	5790	5790	5790	0
42	20241210	193700	51677960	5790	5790	5790	5790	0
43	20241210	193600	51677960	5790	5790	5790	5790	0
44	20241210	193500	51677960	5790	5790	5790	5790	0
45	20241210	193400	51677960	5790	5790	5790	5790	0
46	20241210	193300	51677960	5790	5790	5790	5790	0
47	20241210	193200	51677960	5790	5790	5790	5790	0
48	20241210	193100	51677960	5790	5790	5790	5790	0
49	20241210	193000	51677960	5790	5790	5790	5790	0
50	20241210	192900	51677960	5790	5790	5790	5790	0
51	20241210	192800	51677960	5790	5790	5790	5790	0
52	20241210	192700	51677960	5790	5790	5790	5790	0
53	20241210	192600	51677960	5790	5790	5790	5790	0
54	20241210	192500	51677960	5790	5790	5790	5790	0
55	20241210	192400	51677960	5790	5790	5790	5790	0
56	20241210	192300	51677960	5790	5790	5790	5790	0
57	20241210	192200	51677960	5790	5790	5790	5790	0
58	20241210	192100	51677960	5790	5790	5790	5790	0
59	20241210	192000	51677960	5790	5790	5790	5790	0
60	20241210	191900	51677960	5790	5790	5790	5790	0
61	20241210	191800	51677960	5790	5790	5790	5790	0
62	20241210	191700	51677960	5790	5790	5790	5790	114
63	20241210	191600	51677960	5790	5790	5790	5790	0
64	20241210	191500	51677960	5790	5790	5790	5790	0
65	20241210	191400	51677960	5790	5790	5790	5790	0
66	20241210	191300	51677960	5790	5790	5790	5790	0
67	20241210	191200	51677960	5790	5790	5790	5790	0
68	20241210	191100	51677960	5790	5790	5790	5790	0
69	20241210	191000	51677960	5790	5790	5790	5790	0
70	20241210	190900	51677960	5790	5790	5790	5790	0
71	20241210	190800	51677960	5790	5790	5790	5790	0
72	20241210	190700	51677960	5790	5790	5790	5790	0
73	20241210	190600	51677960	5790	5790	5790	5790	0
74	20241210	190500	51677960	5790	5790	5790	5790	0
75	20241210	190400	51677960	5790	5790	5790	5790	0
76	20241210	190300	51677960	5790	5790	5790	5790	0
77	20241210	190200	51677960	5790	5790	5790	5790	0
78	20241210	190100	51677960	5790	5790	5790	5790	0
79	20241210	190000	51677960	5790	5790	5790	5790	0
80	20241210	185900	51677960	5790	5790	5790	5790	0
81	20241210	185800	51677960	5790	5790	5790	5790	0
82	20241210	185700	51677960	5790	5790	5790	5790	0
83	20241210	185600	51677960	5790	5790	5790	5790	0
84	20241210	185500	51677960	5790	5790	5790	5790	0
85	20241210	185400	51677960	5790	5790	5790	5790	0
86	20241210	185300	51677960	5790	5790	5790	5790	0
87	20241210	185200	51677960	5790	5790	5790	5790	0
88	20241210	185100	51677960	5790	5790	5790	5790	0
89	20241210	185000	51677960	5790	5790	5790	5790	0
90	20241210	184900	51677960	5790	5790	5790	5790	0
91	20241210	184800	51677960	5790	5790	5790	5790	0
92	20241210	184700	51677960	5790	5790	5790	5790	114
93	20241210	184600	51677960	5790	5790	5790	5790	0
94	20241210	184500	51677960	5790	5790	5790	5790	0
95	20241210	184400	51677960	5790	5790	5790	5790	0
96	20241210	184300	51677960	5790	5790	5790	5790	0
97	20241210	184200	51677960	5790	5790	5790	5790	0
98	20241210	184100	51677960	5790	5790	5790	5790	0
99	20241210	184000	51677960	5790	5790	5790	5790	0
100	20241210	183900	51677960	5790	5790	5790	5790	0
101	20241210	183800	51677960	5790	5790	5790	5790	0
102	20241210	183700	51677960	5790	5790	5790	5790	0
103	20241210	183600	51677960	5790	5790	5790	5790	0
104	20241210	183500	51677960	5790	5790	5790	5790	0
105	20241210	183400	51677960	5790	5790	5790	5790	0
106	20241210	183300	51677960	5790	5790	5790	5790	0
107	20241210	183200	51677960	5790	5790	5790	5790	0
108	20241210	183100	51677960	5790	5790	5790	5790	0
109	20241210	183000	51677960	5790	5790	5790	5790	0
110	20241210	182900	51677960	5790	5790	5790	5790	0
111	20241210	182800	51677960	5790	5790	5790	5790	0
112	20241210	182700	51677960	5790	5790	5790	5790	0
113	20241210	182600	51677960	5790	5790	5790	5790	0
114	20241210	182500	51677960	5790	5790	5790	5790	0
115	20241210	182400	51677960	5790	5790	5790	5790	0
116	20241210	182300	51677960	5790	5790	5790	5790	0
117	20241210	182200	51677960	5790	5790	5790	5790	0
118	20241210	182100	51677960	5790	5790	5790	5790	0
119	20241210	182000	51677960	5790	5790	5790	5790	0
120	20241210	181900	51677960	5790	5790	5790	5790	0
121	20241210	181800	51677960	5790	5790	5790	5790	0
122	20241210	181700	51677960	5790	5790	5790	5790	114
123	20241210	181600	51677960	5790	5790	5790	5790	0
124	20241210	181500	51677960	5790	5790	5790	5790	0
125	20241210	181400	51677960	5790	5790	5790	5790	0
126	20241210	181300	51677960	5790	5790	5790	5790	0
127	20241210	181200	51677960	5790	5790	5790	5790	0
128	20241210	181100	51677960	5790	5790	5790	5790	0
129	20241210	181000	51677960	5790	5790	5790	5790	0
130	20241210	180900	51677960	5790	5790	5790	5790	0
131	20241210	180800	51677960	5790	5790	5790	5790	0
132	20241210	180700	51677960	5790	5790	5790	5790	0
133	20241210	180600	51677960	5790	5790	5790	5790	0
134	20241210	180500	51677960	5790	5790	5790	5790	0
135	20241210	180400	51677960	5790	5790	5790	5790	0
136	20241210	180300	51677960	5790	5790	5790	5790	0
137	20241210	180200	51677960	5790	5790	5790	5790	0
138	20241210	180100	51677960	5790	5790	5790	5790	0
139	20241210	180000	51677960	5790	5790	5790	5790	0
140	20241210	175900	51677960	5790	5790	5790	5790	0
141	20241210	175800	51677960	5790	5790	5790	5790	0
142	20241210	175700	51677960	5790	5790	5790	5790	0
143	20241210	175600	51677960	5790	5790	5790	5790	0
144	20241210	175500	51677960	5790	5790	5790	5790	0
145	20241210	175400	51677960	5790	5790	5790	5790	0
146	20241210	175300	51677960	5790	5790	5790	5790	0
147	20241210	175200	51677960	5790	5790	5790	5790	0
148	20241210	175100	51677960	5790	5790	5790	5790	0
149	20241210	175000	51677960	5790	5790	5790	5790	0
150	20241210	174900	51677960	5790	5790	5790	5790	0
151	20241210	174800	51677960	5790	5790	5790	5790	0
152	20241210	174700	51677960	5790	5790	5790	5790	114
153	20241210	174600	51677960	5790	5790	5790	5790	0
154	20241210	174500	51677960	5790	5790	5790	5790	0
155	20241210	174400	51677960	5790	5790	5790	5790	0
156	20241210	174300	51677960	5790	5790	5790	5790	0
157	20241210	174200	51677960	5790	5790	5790	5790	0
158	20241210	174100	51677960	5790	5790	5790	5790	0
159	20241210	174000	51677960	5790	5790	5790	5790	0
160	20241210	173900	51677960	5790	5790	5790	5790	0
161	20241210	173800	51677960	5790	5790	5790	5790	0
162	20241210	173700	51677960	5790	5790	5790	5790	0
163	20241210	173600	51677960	5790	5790	5790	5790	0
164	20241210	173500	51677960	5790	5790	5790	5790	0
165	20241210	173400	51677960	5790	5790	5790	5790	0
166	20241210	173300	51677960	5790	5790	5790	5790	0
167	20241210	173200	51677960	5790	5790	5790	5790	0
168	20241210	173100	51677960	5790	5790	5790	5790	0
169	20241210	173000	51677960	5790	5790	5790	5790	0
170	20241210	172900	51677960	5790	5790	5790	5790	0
171	20241210	172800	51677960	5790	5790	5790	5790	0
172	20241210	172700	51677960	5790	5790	5790	5790	0
173	20241210	172600	51677960	5790	5790	5790	5790	0
174	20241210	172500	51677960	5790	5790	5790	5790	0
175	20241210	172400	51677960	5790	5790	5790	5790	0
176	20241210	172300	51677960	5790	5790	5790	5790	0
177	20241210	172200	51677960	5790	5790	5790	5790	0
178	20241210	172100	51677960	5790	5790	5790	5790	0
179	20241210	172000	51677960	5790	5790	5790	5790	0
180	20241210	171900	51677960	5790	5790	5790	5790	0
181	20241210	171800	51677960	5790	5790	5790	5790	0
182	20241210	171700	51677960	5790	5790	5790	5790	114
183	20241210	171600	51677960	5790	5790	5790	5790	0
184	20241210	171500	51677960	5790	5790	5790	5790	0
185	20241210	171400	51677960	5790	5790	5790	5790	0
186	20241210	171300	51677960	5790	5790	5790	5790	0
187	20241210	171200	51677960	5790	5790	5790	5790	0
188	20241210	171100	51677960	5790	5790	5790	5790	0
189	20241210	171000	51677960	5790	5790	5790	5790	0
190	20241210	170900	51677960	5790	5790	5790	5790	0
191	20241210	170800	51677960	5790	5790	5790	5790	0
192	20241210	170700	51677960	5790	5790	5790	5790	0
193	20241210	170600	51677960	5790	5790	5790	5790	0
194	20241210	170500	51677960	5790	5790	5790	5790	0
195	20241210	170400	51677960	5790	5790	5790	5790	0
196	20241210	170300	51677960	5790	5790	5790	5790	0
197	20241210	170200	51677960	5790	5790	5790	5790	0
198	20241210	170100	51677960	5790	5790	5790	5790	0
199	20241210	170000	51677960	5790	5790	5790	5790	0
200	20241210	165900	51677960	5790	5790	5790	5790	0
201	20241210	165800	51677960	5790	5790	5790	5790	0
202	20241210	165700	51677960	5790	5790	5790	5790	0
203	20241210	165600	51677960	5790	5790	5790	5790	0
204	20241210	165500	51677960	5790	5790	5790	5790	0
205	20241210	165400	51677960	5790	5790	5790	5790	0
206	20241210	165300	51677960	5790	5790	5790	5790	0
207	20241210	165200	51677960	5790	5790	5790	5790	0
208	20241210	165100	51677960	5790	5790	5790	5790	0
209	20241210	165000	51677960	5790	5790	5790	5790	0
210	20241210	164900	51677960	5790	5790	5790	5790	0
211	20241210	164800	51677960	5790	5790	5790	5790	0
212	20241210	164700	51677960	5790	5790	5790	5790	114
213	20241210	164600	51677960	5790	5790	5790	5790	0
214	20241210	164500	51677960	5790	5790	5790	5790	0
215	20241210	164400	51677960	5790	5790	5790	5790	0
216	20241210	164300	51677960	5790	5790	5790	5790	0
217	20241210	164200	51677960	5790	5790	5790	5790	0
218	20241210	164100	51677960	5790	5790	5790	5790	0
219	20241210	164000	51677960	5790	5790	5790	5790	0
220	20241210	163900	51677960	5790	5790	5790	5790	0
221	20241210	163800	51677960	5790	5790	5790	5790	0
222	20241210	163700	51677960	5790	5790	5790	5790	0
223	20241210	163600	51677960	5790	5790	5790	5790	0
224	20241210	163500	51677960	5790	5790	5790	5790	0
225	20241210	163400	51677960	5790	5790	5790	5790	0
226	20241210	163300	51677960	5790	5790	5790	5790	0
227	20241210	163200	51677960	5790	5790	5790	5790	0
228	20241210	163100	51677960	5790	5790	5790	5790	0
229	20241210	163000	51677960	5790	5790	5790	5790	0
230	20241210	162900	51677960	5790	5790	5790	5790	0
231	20241210	162800	51677960	5790	5790	5790	5790	0
232	20241210	162700	51677960	5790	5790	5790	5790	0
233	20241210	162600	51677960	5790	5790	5790	5790	0
234	20241210	162500	51677960	5790	5790	5790	5790	0
235	20241210	162400	51677960	5790	5790	5790	5790	0
236	20241210	162300	51677960	5790	5790	5790	5790	0
237	20241210	162200	51677960	5790	5790	5790	5790	0
238	20241210	162100	51677960	5790	5790	5790	5790	0
239	20241210	162000	51677960	5790	5790	5790	5790	0
240	20241210	161900	51677960	5790	5790	5790	5790	0
241	20241210	161800	51677960	5790	5790	5790	5790	0
242	20241210	161700	51677960	5790	5790	5790	5790	114
243	20241210	161600	51677960	5790	5790	5790	5790	0
244	20241210	161500	51677960	5790	5790	5790	5790	0
245	20241210	161400	51677960	5790	5790	5790	5790	0
246	20241210	161300	51677960	5790	5790	5790	5790	0
247	20241210	161200	51677960	5790	5790	5790	5790	0
248	20241210	161100	51677960	5790	5790	5790	5790	0
249	20241210	161000	51677960	5790	5790	5790	5790	0
250	20241210	160900	51677960	5790	5790	5790	5790	0
251	20241210	160800	51677960	5790	5790	5790	5790	0
252	20241210	160700	51677960	5790	5790	5790	5790	0
253	20241210	160600	51677960	5790	5790	5790	5790	0
254	20241210	160500	51677960	5790	5790	5790	5790	0
255	20241210	160400	51677960	5790	5790	5790	5790	0
256	20241210	160300	51677960	5790	5790	5790	5790	0
257	20241210	160200	51677960	5790	5790	5790	5790	0
258	20241210	160100	51677960	5790	5790	5790	5790	0
259	20241210	160000	51677960	5790	5790	5790	5790	0
260	20241210	155900	51677960	5790	5790	5790	5790	0
261	20241210	155800	51677960	5790	5790	5790	5790	0
262	20241210	155700	51677960	5790	5790	5790	5790	0
263	20241210	155600	51677960	5790	5790	5790	5790	0
264	20241210	155500	51677960	5790	5790	5790	5790	0
265	20241210	155400	51677960	5790	5790	5790	5790	0
266	20241210	155300	51677960	5790	5790	5790	5790	0
267	20241210	155200	51677960	5790	5790	5790	5790	0
268	20241210	155100	51677960	5790	5790	5790	5790	0
269	20241210	155000	51677960	5790	5790	5790	5790	0
270	20241210	154900	51677960	5790	5790	5790	5790	0
271	20241210	154800	51677960	5790	5790	5790	5790	0
272	20241210	154700	51677960	5790	5790	5790	5790	114
273	20241210	154600	51677960	5790	5790	5790	5790	0
274	20241210	154500	51677960	5790	5790	5790	5790	0
275	20241210	154400	51677960	5790	5790	5790	5790	0
276	20241210	154300	51677960	5790	5790	5790	5790	0
277	20241210	154200	51677960	5790	5790	5790	5790	0
278	20241210	154100	51677960	5790	5790	5790	5790	0
279	20241210	154000	51677960	5790	5790	5790	5790	0
280	20241210	153900	51677960	5790	5790	5790	5790	0
281	20241210	153800	51677960	5790	5790	5790	5790	0
282	20241210	153700	51677960	5790	5790	5790	5790	0
283	20241210	153600	51677960	5790	5790	5790	5790	0
284	20241210	153500	51677960	5790	5790	5790	5790	0
285	20241210	153400	51677960	5790	5790	5790	5790	0
286	20241210	153300	51677960	5790	5790	5790	5790	0
287	20241210	153200	51677960	5790	5790	5790	5790	0
288	20241210	153100	51677960	5790	5790	5790	5790	0
289	20241210	153000	51677960	5790	5790	5790	5790	114
290	20241210	152900	51017900	5790	5790	5790	5790	0
291	20241210	152800	51017900	5790	5790	5790	5790	0
292	20241210	152700	51017900	5790	5790	5790	5790	0
293	20241210	152600	51017900	5790	5790	5790	5790	0
294	20241210	152500	51017900	5790	5790	5790	5790	0
295	20241210	152400	51017900	5790	5790	5790	5790	0
296	20241210	152300	51017900	5790	5790	5790	5790	0
297	20241210	152200	51017900	5790	5790	5790	5790	0
298	20241210	152100	51017900	5790	5790	5790	5790	0
299	20241210	152000	51017900	5790	5790	5790	5790	0
300	20241210	151900	51017900	5790	5790	5790	5790	0
301	20241210	151800	51017900	5790	5790	5790	5790	88
302	20241210	151700	50508380	5790	5790	5790	5760	8
303	20241210	151600	50462240	5760	5780	5780	5760	12
304	20241210	151500	50392900	5780	5790	5790	5780	44
305	20241210	151400	50138210	5790	5790	5790	5790	0
306	20241210	151300	50138210	5790	5780	5790	5780	3
307	20241210	151200	50120860	5790	5790	5790	5790	0
308	20241210	151100	50120860	5790	5790	5790	5790	1
309	20241210	151000	50115070	5780	5780	5780	5780	8
310	20241210	150900	50068830	5790	5790	5790	5790	0
311	20241210	150800	50068830	5790	5790	5790	5790	2
312	20241210	150700	50057250	5790	5790	5790	5790	20
313	20241210	150600	49941450	5790	5790	5790	5790	0
314	20241210	150500	49941450	5790	5790	5790	5790	13
315	20241210	150400	49866180	5790	5780	5790	5780	294
316	20241210	150300	48166840	5780	5760	5780	5760	2
317	20241210	150200	48155300	5760	5780	5780	5760	23
318	20241210	150100	48022480	5780	5780	5780	5780	1
319	20241210	150000	48016700	5760	5760	5760	5760	0
320	20241210	145900	48016700	5760	5780	5780	5760	7
321	20241210	145800	47976360	5760	5760	5760	5760	0
322	20241210	145700	47976360	5760	5760	5760	5760	0
323	20241210	145600	47976360	5760	5760	5760	5760	6
324	20241210	145500	47941800	5760	5760	5760	5760	1
325	20241210	145400	47936040	5780	5780	5780	5780	0
326	20241210	145300	47936040	5780	5780	5780	5780	0
327	20241210	145200	47936040	5780	5780	5780	5780	0
328	20241210	145100	47936040	5780	5780	5780	5780	0
329	20241210	145000	47936040	5780	5780	5780	5780	0
330	20241210	144900	47936040	5780	5780	5780	5780	2
331	20241210	144800	47924480	5780	5780	5780	5780	0
332	20241210	144700	47924480	5780	5780	5780	5780	0
333	20241210	144600	47924480	5780	5780	5780	5780	12
334	20241210	144500	47855120	5790	5800	5800	5790	83
335	20241210	144400	47374030	5790	5790	5790	5790	14
336	20241210	144300	47292970	5790	5790	5790	5790	40
337	20241210	144200	47061370	5790	5790	5790	5790	20
338	20241210	144100	46945570	5790	5790	5790	5790	0
339	20241210	144000	46945570	5790	5790	5790	5790	0
340	20241210	143900	46945570	5790	5760	5790	5760	30
341	20241210	143800	46771920	5760	5760	5760	5760	71
342	20241210	143700	46362960	5770	5770	5770	5770	2
343	20241210	143600	46351420	5780	5780	5780	5780	0
344	20241210	143500	46351420	5780	5780	5780	5780	0
345	20241210	143400	46351420	5780	5710	5780	5710	3
346	20241210	143300	46334150	5720	5730	5730	5720	164
347	20241210	143200	45395770	5800	5800	5800	5800	0
348	20241210	143100	45395770	5800	5800	5800	5800	0
349	20241210	143000	45395770	5800	5800	5800	5800	0
350	20241210	142900	45395770	5800	5800	5800	5800	0
351	20241210	142800	45395770	5800	5800	5800	5800	0
352	20241210	142700	45395770	5800	5800	5800	5800	0
353	20241210	142600	45395770	5800	5800	5800	5800	0
354	20241210	142500	45395770	5800	5800	5800	5800	0
355	20241210	142400	45395770	5800	5800	5800	5800	0
356	20241210	142300	45395770	5800	5800	5800	5800	0
357	20241210	142200	45395770	5800	5800	5800	5800	0
358	20241210	142100	45395770	5800	5790	5800	5790	2
359	20241210	142000	45384180	5730	5730	5730	5730	5
360	20241210	141900	45355530	5730	5730	5730	5730	254
361	20241210	141800	43900110	5740	5750	5750	5740	51
362	20241210	141700	43607290	5750	5750	5750	5750	16
363	20241210	141600	43515290	5750	5760	5760	5750	395
364	20241210	141500	41243590	5770	5770	5770	5770	13
365	20241210	141400	41168580	5770	5780	5780	5770	233
366	20241210	141300	39823730	5790	5790	5790	5790	0
367	20241210	141200	39823730	5790	5800	5800	5790	9
368	20241210	141100	39771590	5790	5790	5790	5790	0
369	20241210	141000	39771590	5790	5790	5790	5790	6
370	20241210	140900	39736850	5790	5790	5790	5790	0
371	20241210	140800	39736850	5790	5790	5790	5790	0
372	20241210	140700	39736850	5790	5790	5790	5790	0
373	20241210	140600	39736850	5790	5790	5790	5790	0
374	20241210	140500	39736850	5790	5800	5800	5790	14
375	20241210	140400	39655720	5800	5800	5800	5800	0
376	20241210	140300	39655720	5800	5800	5800	5800	0
377	20241210	140200	39655720	5800	5800	5800	5800	0
378	20241210	140100	39655720	5800	5800	5800	5800	0
379	20241210	140000	39655720	5800	5800	5800	5800	0
380	20241210	135900	39655720	5800	5800	5800	5800	0
381	20241210	135800	39655720	5800	5800	5800	5800	1
382	20241210	135700	39649920	5790	5790	5790	5790	0
383	20241210	135600	39649920	5790	5790	5790	5790	0
384	20241210	135500	39649920	5790	5790	5790	5790	47
385	20241210	135400	39377790	5800	5800	5800	5800	17
386	20241210	135300	39279190	5790	5790	5790	5790	0
387	20241210	135200	39279190	5790	5790	5790	5790	0
388	20241210	135100	39279190	5790	5790	5790	5790	17
389	20241210	135000	39180760	5790	5790	5790	5790	0
390	20241210	134900	39180760	5790	5790	5790	5790	0
391	20241210	134800	39180760	5790	5800	5800	5790	41
392	20241210	134700	38943210	5850	5850	5850	5850	0
393	20241210	134600	38943210	5850	5850	5850	5850	0
394	20241210	134500	38943210	5850	5850	5850	5850	10
395	20241210	134400	38884710	5800	5800	5800	5800	0
396	20241210	134300	38884710	5800	5800	5800	5800	0
397	20241210	134200	38884710	5800	5800	5800	5800	0
398	20241210	134100	38884710	5800	5800	5800	5800	0
399	20241210	134000	38884710	5800	5800	5800	5800	0
400	20241210	133900	38884710	5800	5800	5800	5800	0
401	20241210	133800	38884710	5800	5800	5800	5800	0
402	20241210	133700	38884710	5800	5800	5800	5800	0
403	20241210	133600	38884710	5800	5800	5800	5800	0
404	20241210	133500	38884710	5800	5800	5800	5800	0
405	20241210	133400	38884710	5800	5800	5800	5800	98
406	20241210	133300	38316310	5790	5790	5790	5790	6
407	20241210	133200	38281570	5800	5800	5800	5800	18
408	20241210	133100	38177170	5800	5810	5810	5800	35
409	20241210	133000	37974160	5800	5800	5800	5800	0
410	20241210	132900	37974160	5800	5810	5810	5800	6
411	20241210	132800	37939350	5800	5800	5800	5800	0
412	20241210	132700	37939350	5800	5800	5800	5800	0
413	20241210	132600	37939350	5800	5800	5800	5800	0
414	20241210	132500	37939350	5800	5800	5800	5800	0
415	20241210	132400	37939350	5800	5800	5800	5800	6
416	20241210	132300	37904550	5800	5800	5800	5800	0
417	20241210	132200	37904550	5800	5800	5800	5800	0
418	20241210	132100	37904550	5800	5800	5800	5800	0
419	20241210	132000	37904550	5800	5800	5800	5800	0
420	20241210	131900	37904550	5800	5800	5800	5800	7
421	20241210	131800	37863950	5850	5850	5850	5850	0
422	20241210	131700	37863950	5850	5850	5850	5850	0
423	20241210	131600	37863950	5850	5850	5850	5850	0
424	20241210	131500	37863950	5850	5850	5850	5850	1
425	20241210	131400	37858100	5810	5810	5810	5810	0
426	20241210	131300	37858100	5810	5810	5810	5810	0
427	20241210	131200	37858100	5810	5810	5810	5810	6
428	20241210	131100	37823240	5820	5820	5820	5820	0
429	20241210	131000	37823240	5820	5820	5820	5820	0
430	20241210	130900	37823240	5820	5820	5820	5820	0
431	20241210	130800	37823240	5820	5820	5820	5820	0
432	20241210	130700	37823240	5820	5820	5820	5810	11
433	20241210	130600	37759230	5800	5800	5800	5800	0
434	20241210	130500	37759230	5800	5800	5800	5800	0
435	20241210	130400	37759230	5800	5800	5800	5800	0
436	20241210	130300	37759230	5800	5800	5800	5800	0
437	20241210	130200	37759230	5800	5800	5800	5800	6
438	20241210	130100	37724430	5850	5850	5850	5850	0
439	20241210	130000	37724430	5850	5850	5850	5850	1
440	20241210	125900	37718580	5800	5800	5800	5800	4
441	20241210	125800	37695380	5800	5800	5800	5800	0
442	20241210	125700	37695380	5800	5800	5800	5800	6
443	20241210	125600	37660580	5850	5850	5850	5850	0
444	20241210	125500	37660580	5850	5850	5850	5850	0
445	20241210	125400	37660580	5850	5850	5850	5850	0
446	20241210	125300	37660580	5850	5850	5850	5850	0
447	20241210	125200	37660580	5850	5850	5850	5850	1
448	20241210	125100	37654730	5800	5810	5810	5800	6
449	20241210	125000	37619880	5810	5810	5810	5810	0
450	20241210	124900	37619880	5810	5810	5810	5810	0
451	20241210	124800	37619880	5810	5810	5810	5810	1
452	20241210	124700	37614070	5810	5810	5810	5810	0
453	20241210	124600	37614070	5810	5810	5810	5810	6
454	20241210	124500	37579210	5810	5810	5810	5810	0
455	20241210	124400	37579210	5810	5810	5810	5810	0
456	20241210	124300	37579210	5810	5810	5810	5810	0
457	20241210	124200	37579210	5810	5810	5810	5810	0
458	20241210	124100	37579210	5810	5810	5810	5810	0
459	20241210	124000	37579210	5810	5830	5830	5810	6
460	20241210	123900	37544280	5820	5820	5820	5820	0
461	20241210	123800	37544280	5820	5820	5820	5820	0
462	20241210	123700	37544280	5820	5820	5820	5820	0
463	20241210	123600	37544280	5820	5820	5820	5820	0
464	20241210	123500	37544280	5820	5820	5820	5820	0
465	20241210	123400	37544280	5820	5820	5820	5820	6
466	20241210	123300	37509360	5820	5820	5820	5820	0
467	20241210	123200	37509360	5820	5820	5820	5820	0
468	20241210	123100	37509360	5820	5820	5820	5820	0
469	20241210	123000	37509360	5820	5820	5820	5820	0
470	20241210	122900	37509360	5820	5820	5820	5820	0
471	20241210	122800	37509360	5820	5820	5820	5820	0
472	20241210	122700	37509360	5820	5820	5820	5820	6
473	20241210	122600	37474440	5850	5850	5850	5850	0
474	20241210	122500	37474440	5850	5850	5850	5850	0
475	20241210	122400	37474440	5850	5850	5850	5850	0
476	20241210	122300	37474440	5850	5850	5850	5850	0
477	20241210	122200	37474440	5850	5850	5850	5850	0
478	20241210	122100	37474440	5850	5850	5850	5850	0
479	20241210	122000	37474440	5850	5850	5850	5850	0
480	20241210	121900	37474440	5850	5850	5850	5850	0
481	20241210	121800	37474440	5850	5850	5850	5850	0
482	20241210	121700	37474440	5850	5850	5850	5850	0
483	20241210	121600	37474440	5850	5850	5850	5850	0
484	20241210	121500	37474440	5850	5850	5850	5850	0
485	20241210	121400	37474440	5850	5850	5850	5850	0
486	20241210	121300	37474440	5850	5850	5850	5850	0
487	20241210	121200	37474440	5850	5850	5850	5850	0
488	20241210	121100	37474440	5850	5850	5850	5850	0
489	20241210	121000	37474440	5850	5850	5850	5850	0
490	20241210	120900	37474440	5850	5850	5850	5850	0
491	20241210	120800	37474440	5850	5850	5850	5850	5
492	20241210	120700	37445190	5850	5850	5850	5850	0
493	20241210	120600	37445190	5850	5850	5850	5850	0
494	20241210	120500	37445190	5850	5850	5850	5850	0
495	20241210	120400	37445190	5850	5850	5850	5850	0
496	20241210	120300	37445190	5850	5850	5850	5850	0
497	20241210	120200	37445190	5850	5850	5850	5850	0
498	20241210	120100	37445190	5850	5850	5850	5850	0
499	20241210	120000	37445190	5850	5850	5850	5850	0
500	20241210	115900	37445190	5850	5850	5850	5850	0
501	20241210	115800	37445190	5850	5850	5860	5850	23
502	20241210	115700	37310630	5810	5810	5810	5810	0
503	20241210	115600	37310630	5810	5810	5810	5810	0
504	20241210	115500	37310630	5810	5810	5810	5810	1
505	20241210	115400	37304820	5850	5850	5850	5850	0
506	20241210	115300	37304820	5850	5850	5850	5850	0
507	20241210	115200	37304820	5850	5850	5850	5850	0
508	20241210	115100	37304820	5850	5850	5850	5850	0
509	20241210	115000	37304820	5850	5850	5850	5850	0
510	20241210	114900	37304820	5850	5850	5850	5850	0
511	20241210	114800	37304820	5850	5850	5850	5850	0
512	20241210	114700	37304820	5850	5850	5850	5850	12
513	20241210	114600	37234620	5840	5840	5840	5840	275
514	20241210	114500	35628620	5830	5830	5830	5830	0
515	20241210	114400	35628620	5830	5830	5830	5830	9
516	20241210	114300	35576150	5840	5840	5840	5840	1
517	20241210	114200	35570310	5840	5840	5840	5840	0
518	20241210	114100	35570310	5840	5840	5840	5840	0
519	20241210	114000	35570310	5840	5840	5840	5840	0
520	20241210	113900	35570310	5840	5840	5840	5840	0
521	20241210	113800	35570310	5840	5840	5840	5840	0
522	20241210	113700	35570310	5840	5840	5840	5840	0
523	20241210	113600	35570310	5840	5840	5840	5840	0
524	20241210	113500	35570310	5840	5840	5840	5840	0
525	20241210	113400	35570310	5840	5820	5840	5820	301
526	20241210	113300	33817970	5820	5820	5820	5820	0
527	20241210	113200	33817970	5820	5820	5820	5820	0
528	20241210	113100	33817970	5820	5820	5820	5820	0
529	20241210	113000	33817970	5820	5820	5820	5820	0
530	20241210	112900	33817970	5820	5820	5820	5820	0
531	20241210	112800	33817970	5820	5820	5820	5820	7
532	20241210	112700	33777230	5850	5850	5850	5850	0
533	20241210	112600	33777230	5850	5850	5850	5850	0
534	20241210	112500	33777230	5850	5850	5850	5850	18
535	20241210	112400	33671930	5820	5820	5820	5820	0
536	20241210	112300	33671930	5820	5820	5820	5820	0
537	20241210	112200	33671930	5820	5820	5820	5820	0
538	20241210	112100	33671930	5820	5820	5820	5820	0
539	20241210	112000	33671930	5820	5820	5820	5820	0
540	20241210	111900	33671930	5820	5820	5820	5820	0
541	20241210	111800	33671930	5820	5820	5820	5820	0
542	20241210	111700	33671930	5820	5820	5820	5820	3
543	20241210	111600	33654470	5850	5850	5850	5850	0
544	20241210	111500	33654470	5850	5850	5850	5850	0
545	20241210	111400	33654470	5850	5850	5850	5850	6
546	20241210	111300	33619370	5850	5830	5860	5830	317
547	20241210	111200	31770540	5830	5830	5830	5830	0
548	20241210	111100	31770540	5830	5830	5830	5830	0
549	20241210	111000	31770540	5830	5830	5830	5830	0
550	20241210	110900	31770540	5830	5830	5830	5830	0
551	20241210	110800	31770540	5830	5830	5830	5830	0
552	20241210	110700	31770540	5830	5830	5830	5830	82
553	20241210	110600	31292480	5830	5830	5830	5830	113
554	20241210	110500	30633690	5830	5830	5830	5830	129
555	20241210	110400	29881620	5840	5840	5840	5840	6
556	20241210	110300	29846580	5840	5840	5840	5840	0
557	20241210	110200	29846580	5840	5810	5850	5810	530
558	20241210	110100	26765880	5780	5780	5780	5780	0
559	20241210	110000	26765880	5780	5780	5780	5780	0
560	20241210	105900	26765880	5780	5780	5780	5780	6
561	20241210	105800	26731200	5780	5780	5780	5780	0
562	20241210	105700	26731200	5780	5780	5780	5780	5
563	20241210	105600	26702300	5780	5780	5780	5780	0
564	20241210	105500	26702300	5780	5780	5780	5780	6
565	20241210	105400	26667620	5810	5810	5810	5810	0
566	20241210	105300	26667620	5810	5810	5810	5810	9
567	20241210	105200	26615330	5770	5770	5770	5770	0
568	20241210	105100	26615330	5770	5770	5770	5770	7
569	20241210	105000	26574940	5770	5770	5770	5770	0
570	20241210	104900	26574940	5770	5770	5770	5770	0
571	20241210	104800	26574940	5770	5770	5770	5770	0
572	20241210	104700	26574940	5770	5770	5770	5770	6
573	20241210	104600	26540320	5810	5810	5810	5810	1
574	20241210	104500	26534510	5770	5770	5770	5770	0
575	20241210	104400	26534510	5770	5770	5770	5770	0
576	20241210	104300	26534510	5770	5770	5770	5770	0
577	20241210	104200	26534510	5770	5770	5770	5770	6
578	20241210	104100	26499890	5770	5770	5770	5770	0
579	20241210	104000	26499890	5770	5770	5770	5770	224
580	20241210	103900	25207410	5760	5760	5760	5760	0
581	20241210	103800	25207410	5760	5770	5770	5760	7
582	20241210	103700	25167070	5820	5820	5820	5820	0
583	20241210	103600	25167070	5820	5820	5820	5820	0
584	20241210	103500	25167070	5820	5820	5820	5820	0
585	20241210	103400	25167070	5820	5820	5820	5820	1
586	20241210	103300	25161250	5760	5770	5770	5760	6
587	20241210	103200	25126640	5790	5790	5790	5790	49
588	20241210	103100	24842930	5800	5800	5800	5800	116
589	20241210	103000	24170130	5800	5800	5800	5800	0
590	20241210	102900	24170130	5800	5830	5830	5800	7
591	20241210	102800	24129500	5800	5800	5800	5800	0
592	20241210	102700	24129500	5800	5800	5800	5800	0
593	20241210	102600	24129500	5800	5800	5800	5800	0
594	20241210	102500	24129500	5800	5830	5830	5800	11
595	20241210	102400	24065550	5800	5800	5800	5800	0
596	20241210	102300	24065550	5800	5800	5800	5800	0
597	20241210	102200	24065550	5800	5800	5800	5800	0
598	20241210	102100	24065550	5800	5800	5800	5800	0
599	20241210	102000	24065550	5800	5800	5800	5800	0
600	20241210	101900	24065550	5800	5800	5800	5800	0
601	20241210	101800	24065550	5800	5800	5800	5800	0
602	20241210	101700	24065550	5800	5800	5800	5800	0
603	20241210	101600	24065550	5800	5800	5800	5800	0
604	20241210	101500	24065550	5800	5810	5810	5800	211
605	20241210	101400	22840720	5840	5840	5840	5840	0
606	20241210	101300	22840720	5840	5840	5840	5840	0
607	20241210	101200	22840720	5840	5840	5840	5840	0
608	20241210	101100	22840720	5840	5840	5840	5840	0
609	20241210	101000	22840720	5840	5840	5840	5840	0
610	20241210	100900	22840720	5840	5840	5840	5840	0
611	20241210	100800	22840720	5840	5840	5840	5840	0
612	20241210	100700	22840720	5840	5840	5840	5840	0
613	20241210	100600	22840720	5840	5840	5840	5840	1
614	20241210	100500	22834880	5840	5840	5840	5840	114
615	20241210	100400	22169120	5840	5790	5840	5790	292
616	20241210	100300	20476790	5790	5790	5790	5790	2
617	20241210	100200	20465210	5790	5790	5790	5790	1
618	20241210	100100	20459420	5790	5790	5790	5790	0
619	20241210	100000	20459420	5790	5790	5790	5790	0
620	20241210	095900	20459420	5790	5790	5790	5790	16
621	20241210	095800	20366780	5790	5790	5830	5770	1132
622	20241210	095700	13812340	5760	5760	5760	5760	0
623	20241210	095600	13812340	5760	5760	5760	5760	6
624	20241210	095500	13777780	5790	5790	5790	5790	0
625	20241210	095400	13777780	5790	5760	5790	5760	7
626	20241210	095300	13737400	5750	5750	5750	5750	0
627	20241210	095200	13737400	5750	5750	5750	5750	6
628	20241210	095100	13702900	5790	5790	5790	5790	0
629	20241210	095000	13702900	5790	5750	5790	5750	8
630	20241210	094900	13656860	5800	5800	5800	5800	0
631	20241210	094800	13656860	5800	5800	5800	5800	1
632	20241210	094700	13651060	5750	5770	5770	5750	5
633	20241210	094600	13622260	5770	5770	5770	5770	1
634	20241210	094500	13616490	5760	5760	5760	5760	0
635	20241210	094400	13616490	5760	5760	5760	5760	6
636	20241210	094300	13581930	5810	5810	5810	5810	0
637	20241210	094200	13581930	5810	5760	5810	5760	11
638	20241210	094100	13518320	5750	5750	5750	5750	0
639	20241210	094000	13518320	5750	5820	5820	5750	183
640	20241210	093900	12465500	5760	5780	5780	5760	7
641	20241210	093800	12425110	5840	5840	5840	5840	0
642	20241210	093700	12425110	5840	5840	5840	5840	0
643	20241210	093600	12425110	5840	5790	5840	5770	11
644	20241210	093500	12361490	5790	5790	5790	5790	0
645	20241210	093400	12361490	5790	5790	5790	5790	6
646	20241210	093300	12326750	5790	5790	5790	5790	0
647	20241210	093200	12326750	5790	5800	5800	5790	6
648	20241210	093100	12292000	5790	5790	5790	5790	0
649	20241210	093000	12292000	5790	5790	5790	5790	6
650	20241210	092900	12257260	5840	5840	5840	5840	0
651	20241210	092800	12257260	5840	5790	5840	5790	7
652	20241210	092700	12216680	5780	5780	5780	5780	0
653	20241210	092600	12216680	5780	5790	5790	5770	25
654	20241210	092500	12072230	5800	5800	5800	5800	0
655	20241210	092400	12072230	5800	5800	5800	5800	6
656	20241210	092300	12037430	5860	5860	5860	5860	1
657	20241210	092200	12031570	5810	5830	5830	5810	6
658	20241210	092100	11996630	5840	5840	5840	5840	0
659	20241210	092000	11996630	5840	5840	5840	5840	7
660	20241210	091900	11955750	5890	5890	5890	5890	0
661	20241210	091800	11955750	5890	5890	5890	5890	0
662	20241210	091700	11955750	5890	5890	5890	5890	0
663	20241210	091600	11955750	5890	5840	5890	5840	2
664	20241210	091500	11944020	5890	5890	5890	5890	3
665	20241210	091400	11926350	5890	5850	5890	5850	24
666	20241210	091300	11785660	5900	5880	5900	5880	17
667	20241210	091200	11685600	5870	5850	5870	5810	36
668	20241210	091100	11474850	5780	5780	5780	5770	102
669	20241210	091000	10885300	5780	5850	5850	5780	7
670	20241210	090900	10844760	5780	5800	5800	5780	6
671	20241210	090800	10810010	5800	5810	5810	5800	6
672	20241210	090700	10775170	5820	5840	5840	5820	6
673	20241210	090600	10740210	5840	5840	5840	5830	3
674	20241210	090500	10722700	5780	5790	5790	5780	6
675	20241210	090400	10688000	5780	5780	5780	5780	6
676	20241210	090300	10653320	5780	5780	5780	5780	7
677	20241210	090200	10612860	5860	5860	5860	5860	0
678	20241210	090100	10612860	5860	5790	5860	5790	357
679	20241210	090000	8545760	5800	5720	5800	5720	1494