KissMeData/023900/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190900	120400910	9350	9350	9350	9350	173
3	20241211	190800	120400910	9350	9350	9350	9350	0
4	20241211	190700	120400910	9350	9350	9350	9350	0
5	20241211	190600	120400910	9350	9350	9350	9350	0
6	20241211	190500	120400910	9350	9350	9350	9350	0
7	20241211	190400	120400910	9350	9350	9350	9350	0
8	20241211	190300	120400910	9350	9350	9350	9350	0
9	20241211	190200	120400910	9350	9350	9350	9350	0
10	20241211	190100	120400910	9350	9350	9350	9350	0
11	20241211	190000	120400910	9350	9350	9350	9350	0
12	20241211	185900	120400910	9350	9350	9350	9350	0
13	20241211	185800	120400910	9350	9350	9350	9350	0
14	20241211	185700	120400910	9350	9350	9350	9350	0
15	20241211	185600	120400910	9350	9350	9350	9350	0
16	20241211	185500	120400910	9350	9350	9350	9350	0
17	20241211	185400	120400910	9350	9350	9350	9350	0
18	20241211	185300	120400910	9350	9350	9350	9350	0
19	20241211	185200	120400910	9350	9350	9350	9350	0
20	20241211	185100	120400910	9350	9350	9350	9350	0
21	20241211	185000	120400910	9350	9350	9350	9350	0
22	20241211	184900	120400910	9350	9350	9350	9350	0
23	20241211	184800	120400910	9350	9350	9350	9350	0
24	20241211	184700	120400910	9350	9350	9350	9350	0
25	20241211	184600	120400910	9350	9350	9350	9350	0
26	20241211	184500	120400910	9350	9350	9350	9350	0
27	20241211	184400	120400910	9350	9350	9350	9350	0
28	20241211	184300	120400910	9350	9350	9350	9350	0
29	20241211	184200	120400910	9350	9350	9350	9350	0
30	20241211	184100	120400910	9350	9350	9350	9350	0
31	20241211	184000	120400910	9350	9350	9350	9350	0
32	20241211	183900	120400910	9350	9350	9350	9350	173
33	20241211	183800	120400910	9350	9350	9350	9350	0
34	20241211	183700	120400910	9350	9350	9350	9350	0
35	20241211	183600	120400910	9350	9350	9350	9350	0
36	20241211	183500	120400910	9350	9350	9350	9350	0
37	20241211	183400	120400910	9350	9350	9350	9350	0
38	20241211	183300	120400910	9350	9350	9350	9350	0
39	20241211	183200	120400910	9350	9350	9350	9350	0
40	20241211	183100	120400910	9350	9350	9350	9350	0
41	20241211	183000	120400910	9350	9350	9350	9350	0
42	20241211	182900	120400910	9350	9350	9350	9350	0
43	20241211	182800	120400910	9350	9350	9350	9350	0
44	20241211	182700	120400910	9350	9350	9350	9350	0
45	20241211	182600	120400910	9350	9350	9350	9350	0
46	20241211	182500	120400910	9350	9350	9350	9350	0
47	20241211	182400	120400910	9350	9350	9350	9350	0
48	20241211	182300	120400910	9350	9350	9350	9350	0
49	20241211	182200	120400910	9350	9350	9350	9350	0
50	20241211	182100	120400910	9350	9350	9350	9350	0
51	20241211	182000	120400910	9350	9350	9350	9350	0
52	20241211	181900	120400910	9350	9350	9350	9350	0
53	20241211	181800	120400910	9350	9350	9350	9350	0
54	20241211	181700	120400910	9350	9350	9350	9350	0
55	20241211	181600	120400910	9350	9350	9350	9350	0
56	20241211	181500	120400910	9350	9350	9350	9350	0
57	20241211	181400	120400910	9350	9350	9350	9350	0
58	20241211	181300	120400910	9350	9350	9350	9350	0
59	20241211	181200	120400910	9350	9350	9350	9350	0
60	20241211	181100	120400910	9350	9350	9350	9350	0
61	20241211	181000	120400910	9350	9350	9350	9350	0
62	20241211	180900	120400910	9350	9350	9350	9350	173
63	20241211	180800	120400910	9350	9350	9350	9350	0
64	20241211	180700	120400910	9350	9350	9350	9350	0
65	20241211	180600	120400910	9350	9350	9350	9350	0
66	20241211	180500	120400910	9350	9350	9350	9350	0
67	20241211	180400	120400910	9350	9350	9350	9350	0
68	20241211	180300	120400910	9350	9350	9350	9350	0
69	20241211	180200	120400910	9350	9350	9350	9350	0
70	20241211	180100	120400910	9350	9350	9350	9350	0
71	20241211	180000	120400910	9350	9350	9350	9350	0
72	20241211	175900	120400910	9350	9350	9350	9350	0
73	20241211	175800	120400910	9350	9350	9350	9350	0
74	20241211	175700	120400910	9350	9350	9350	9350	0
75	20241211	175600	120400910	9350	9350	9350	9350	0
76	20241211	175500	120400910	9350	9350	9350	9350	0
77	20241211	175400	120400910	9350	9350	9350	9350	0
78	20241211	175300	120400910	9350	9350	9350	9350	0
79	20241211	175200	120400910	9350	9350	9350	9350	0
80	20241211	175100	120400910	9350	9350	9350	9350	0
81	20241211	175000	120400910	9350	9350	9350	9350	0
82	20241211	174900	120400910	9350	9350	9350	9350	0
83	20241211	174800	120400910	9350	9350	9350	9350	0
84	20241211	174700	120400910	9350	9350	9350	9350	0
85	20241211	174600	120400910	9350	9350	9350	9350	0
86	20241211	174500	120400910	9350	9350	9350	9350	0
87	20241211	174400	120400910	9350	9350	9350	9350	0
88	20241211	174300	120400910	9350	9350	9350	9350	0
89	20241211	174200	120400910	9350	9350	9350	9350	0
90	20241211	174100	120400910	9350	9350	9350	9350	0
91	20241211	174000	120400910	9350	9350	9350	9350	0
92	20241211	173900	120400910	9350	9350	9350	9350	173
93	20241211	173800	120400910	9350	9350	9350	9350	0
94	20241211	173700	120400910	9350	9350	9350	9350	0
95	20241211	173600	120400910	9350	9350	9350	9350	0
96	20241211	173500	120400910	9350	9350	9350	9350	0
97	20241211	173400	120400910	9350	9350	9350	9350	0
98	20241211	173300	120400910	9350	9350	9350	9350	0
99	20241211	173200	120400910	9350	9350	9350	9350	0
100	20241211	173100	120400910	9350	9350	9350	9350	0
101	20241211	173000	120400910	9350	9350	9350	9350	0
102	20241211	172900	120400910	9350	9350	9350	9350	0
103	20241211	172800	120400910	9350	9350	9350	9350	0
104	20241211	172700	120400910	9350	9350	9350	9350	0
105	20241211	172600	120400910	9350	9350	9350	9350	0
106	20241211	172500	120400910	9350	9350	9350	9350	0
107	20241211	172400	120400910	9350	9350	9350	9350	0
108	20241211	172300	120400910	9350	9350	9350	9350	0
109	20241211	172200	120400910	9350	9350	9350	9350	0
110	20241211	172100	120400910	9350	9350	9350	9350	0
111	20241211	172000	120400910	9350	9350	9350	9350	0
112	20241211	171900	120400910	9350	9350	9350	9350	0
113	20241211	171800	120400910	9350	9350	9350	9350	0
114	20241211	171700	120400910	9350	9350	9350	9350	0
115	20241211	171600	120400910	9350	9350	9350	9350	0
116	20241211	171500	120400910	9350	9350	9350	9350	0
117	20241211	171400	120400910	9350	9350	9350	9350	0
118	20241211	171300	120400910	9350	9350	9350	9350	0
119	20241211	171200	120400910	9350	9350	9350	9350	0
120	20241211	171100	120400910	9350	9350	9350	9350	0
121	20241211	171000	120400910	9350	9350	9350	9350	0
122	20241211	170900	120400910	9350	9350	9350	9350	173
123	20241211	170800	120400910	9350	9350	9350	9350	0
124	20241211	170700	120400910	9350	9350	9350	9350	0
125	20241211	170600	120400910	9350	9350	9350	9350	0
126	20241211	170500	120400910	9350	9350	9350	9350	0
127	20241211	170400	120400910	9350	9350	9350	9350	0
128	20241211	170300	120400910	9350	9350	9350	9350	0
129	20241211	170200	120400910	9350	9350	9350	9350	0
130	20241211	170100	120400910	9350	9350	9350	9350	0
131	20241211	170000	120400910	9350	9350	9350	9350	0
132	20241211	165900	120400910	9350	9350	9350	9350	0
133	20241211	165800	120400910	9350	9350	9350	9350	0
134	20241211	165700	120400910	9350	9350	9350	9350	0
135	20241211	165600	120400910	9350	9350	9350	9350	0
136	20241211	165500	120400910	9350	9350	9350	9350	0
137	20241211	165400	120400910	9350	9350	9350	9350	0
138	20241211	165300	120400910	9350	9350	9350	9350	0
139	20241211	165200	120400910	9350	9350	9350	9350	0
140	20241211	165100	120400910	9350	9350	9350	9350	0
141	20241211	165000	120400910	9350	9350	9350	9350	0
142	20241211	164900	120400910	9350	9350	9350	9350	0
143	20241211	164800	120400910	9350	9350	9350	9350	0
144	20241211	164700	120400910	9350	9350	9350	9350	0
145	20241211	164600	120400910	9350	9350	9350	9350	0
146	20241211	164500	120400910	9350	9350	9350	9350	0
147	20241211	164400	120400910	9350	9350	9350	9350	0
148	20241211	164300	120400910	9350	9350	9350	9350	0
149	20241211	164200	120400910	9350	9350	9350	9350	0
150	20241211	164100	120400910	9350	9350	9350	9350	0
151	20241211	164000	120400910	9350	9350	9350	9350	0
152	20241211	163900	120400910	9350	9350	9350	9350	173
153	20241211	163800	120400910	9350	9350	9350	9350	0
154	20241211	163700	120400910	9350	9350	9350	9350	0
155	20241211	163600	120400910	9350	9350	9350	9350	0
156	20241211	163500	120400910	9350	9350	9350	9350	0
157	20241211	163400	120400910	9350	9350	9350	9350	0
158	20241211	163300	120400910	9350	9350	9350	9350	0
159	20241211	163200	120400910	9350	9350	9350	9350	0
160	20241211	163100	120400910	9350	9350	9350	9350	0
161	20241211	163000	120400910	9350	9350	9350	9350	0
162	20241211	162900	120400910	9350	9350	9350	9350	0
163	20241211	162800	120400910	9350	9350	9350	9350	0
164	20241211	162700	120400910	9350	9350	9350	9350	0
165	20241211	162600	120400910	9350	9350	9350	9350	0
166	20241211	162500	120400910	9350	9350	9350	9350	0
167	20241211	162400	120400910	9350	9350	9350	9350	0
168	20241211	162300	120400910	9350	9350	9350	9350	0
169	20241211	162200	120400910	9350	9350	9350	9350	0
170	20241211	162100	120400910	9350	9350	9350	9350	0
171	20241211	162000	120400910	9350	9350	9350	9350	0
172	20241211	161900	120400910	9350	9350	9350	9350	0
173	20241211	161800	120400910	9350	9350	9350	9350	0
174	20241211	161700	120400910	9350	9350	9350	9350	0
175	20241211	161600	120400910	9350	9350	9350	9350	0
176	20241211	161500	120400910	9350	9350	9350	9350	0
177	20241211	161400	120400910	9350	9350	9350	9350	0
178	20241211	161300	120400910	9350	9350	9350	9350	0
179	20241211	161200	120400910	9350	9350	9350	9350	0
180	20241211	161100	120400910	9350	9350	9350	9350	0
181	20241211	161000	120400910	9350	9350	9350	9350	0
182	20241211	160900	120400910	9350	9350	9350	9350	173
183	20241211	160800	120400910	9350	9350	9350	9350	0
184	20241211	160700	120400910	9350	9350	9350	9350	0
185	20241211	160600	120400910	9350	9350	9350	9350	0
186	20241211	160500	120400910	9350	9350	9350	9350	0
187	20241211	160400	120400910	9350	9350	9350	9350	0
188	20241211	160300	120400910	9350	9350	9350	9350	0
189	20241211	160200	120400910	9350	9350	9350	9350	0
190	20241211	160100	120400910	9350	9350	9350	9350	0
191	20241211	160000	120400910	9350	9350	9350	9350	0
192	20241211	155900	120400910	9350	9350	9350	9350	0
193	20241211	155800	120400910	9350	9350	9350	9350	0
194	20241211	155700	120400910	9350	9350	9350	9350	0
195	20241211	155600	120400910	9350	9350	9350	9350	0
196	20241211	155500	120400910	9350	9350	9350	9350	0
197	20241211	155400	120400910	9350	9350	9350	9350	0
198	20241211	155300	120400910	9350	9350	9350	9350	0
199	20241211	155200	120400910	9350	9350	9350	9350	0
200	20241211	155100	120400910	9350	9350	9350	9350	0
201	20241211	155000	120400910	9350	9350	9350	9350	0
202	20241211	154900	120400910	9350	9350	9350	9350	0
203	20241211	154800	120400910	9350	9350	9350	9350	0
204	20241211	154700	120400910	9350	9350	9350	9350	0
205	20241211	154600	120400910	9350	9350	9350	9350	0
206	20241211	154500	120400910	9350	9350	9350	9350	0
207	20241211	154400	120400910	9350	9350	9350	9350	0
208	20241211	154300	120400910	9350	9350	9350	9350	0
209	20241211	154200	120400910	9350	9350	9350	9350	0
210	20241211	154100	120400910	9350	9350	9350	9350	0
211	20241211	154000	120400910	9350	9350	9350	9350	0
212	20241211	153900	120400910	9350	9350	9350	9350	173
213	20241211	153800	120400910	9350	9350	9350	9350	0
214	20241211	153700	120400910	9350	9350	9350	9350	0
215	20241211	153600	120400910	9350	9350	9350	9350	0
216	20241211	153500	120400910	9350	9350	9350	9350	0
217	20241211	153400	120400910	9350	9350	9350	9350	0
218	20241211	153300	120400910	9350	9350	9350	9350	0
219	20241211	153200	120400910	9350	9350	9350	9350	0
220	20241211	153100	120400910	9350	9350	9350	9350	0
221	20241211	153000	120400910	9350	9350	9350	9350	173
222	20241211	152900	118783360	9270	9270	9270	9270	0
223	20241211	152800	118783360	9270	9270	9270	9270	0
224	20241211	152700	118783360	9270	9270	9270	9270	0
225	20241211	152600	118783360	9270	9270	9270	9270	0
226	20241211	152500	118783360	9270	9270	9270	9270	0
227	20241211	152400	118783360	9270	9270	9270	9270	0
228	20241211	152300	118783360	9270	9270	9270	9270	0
229	20241211	152200	118783360	9270	9270	9270	9270	0
230	20241211	152100	118783360	9270	9270	9270	9270	0
231	20241211	152000	118783360	9270	9270	9270	9270	0
232	20241211	151900	118783360	9270	9290	9360	9270	562
233	20241211	151800	113543360	9270	9270	9270	9270	42
234	20241211	151700	113154020	9270	9270	9270	9270	1
235	20241211	151600	113144750	9270	9270	9270	9270	1
236	20241211	151500	113135480	9270	9270	9270	9270	2
237	20241211	151400	113116940	9290	9270	9290	9270	153
238	20241211	151300	111698270	9270	9270	9270	9270	0
239	20241211	151200	111698270	9270	9270	9270	9270	0
240	20241211	151100	111698270	9270	9290	9290	9270	206
241	20241211	151000	109788430	9290	9280	9290	9280	12
242	20241211	150900	109677050	9290	9270	9350	9270	1629
243	20241211	150800	94458510	9250	9250	9250	9250	0
244	20241211	150700	94458510	9250	9250	9250	9250	1
245	20241211	150600	94449260	9240	9240	9240	9240	0
246	20241211	150500	94449260	9240	9240	9240	9240	0
247	20241211	150400	94449260	9240	9240	9240	9240	0
248	20241211	150300	94449260	9240	9240	9240	9240	0
249	20241211	150200	94449260	9240	9240	9240	9240	4
250	20241211	150100	94412300	9240	9250	9250	9240	32
251	20241211	150000	94116610	9240	9240	9240	9240	0
252	20241211	145900	94116610	9240	9240	9240	9240	0
253	20241211	145800	94116610	9240	9240	9240	9240	0
254	20241211	145700	94116610	9240	9240	9240	9240	0
255	20241211	145600	94116610	9240	9240	9240	9240	0
256	20241211	145500	94116610	9240	9240	9240	9240	0
257	20241211	145400	94116610	9240	9240	9240	9240	0
258	20241211	145300	94116610	9240	9240	9240	9240	0
259	20241211	145200	94116610	9240	9240	9240	9240	0
260	20241211	145100	94116610	9240	9240	9240	9240	0
261	20241211	145000	94116610	9240	9250	9250	9240	103
262	20241211	144900	93164860	9250	9250	9250	9250	7
263	20241211	144800	93100110	9250	9250	9250	9250	1
264	20241211	144700	93090860	9250	9250	9250	9250	0
265	20241211	144600	93090860	9250	9250	9250	9250	0
266	20241211	144500	93090860	9250	9250	9250	9250	2
267	20241211	144400	93072360	9250	9250	9250	9240	4
268	20241211	144300	93035370	9250	9250	9250	9250	6
269	20241211	144200	92979870	9250	9250	9250	9250	5
270	20241211	144100	92933620	9250	9250	9250	9250	7
271	20241211	144000	92868870	9250	9240	9250	9240	8
272	20241211	143900	92794920	9240	9240	9240	9230	16
273	20241211	143800	92647180	9240	9240	9240	9240	5
274	20241211	143700	92600980	9240	9240	9240	9240	6
275	20241211	143600	92545540	9240	9240	9240	9240	6
276	20241211	143500	92490100	9250	9240	9250	9240	2
277	20241211	143400	92471610	9230	9230	9230	9230	0
278	20241211	143300	92471610	9230	9230	9230	9230	0
279	20241211	143200	92471610	9230	9250	9250	9230	510
280	20241211	143100	87764270	9250	9250	9250	9250	0
281	20241211	143000	87764270	9250	9250	9250	9250	0
282	20241211	142900	87764270	9250	9250	9250	9250	2
283	20241211	142800	87745770	9250	9250	9250	9250	0
284	20241211	142700	87745770	9250	9250	9250	9250	2
285	20241211	142600	87727270	9250	9250	9250	9250	1
286	20241211	142500	87718020	9270	9240	9270	9240	3
287	20241211	142400	87690260	9240	9240	9240	9240	0
288	20241211	142300	87690260	9240	9240	9240	9240	2
289	20241211	142200	87671780	9250	9230	9250	9230	2
290	20241211	142100	87653300	9210	9210	9210	9210	0
291	20241211	142000	87653300	9210	9210	9210	9210	0
292	20241211	141900	87653300	9210	9210	9210	9210	0
293	20241211	141800	87653300	9210	9210	9210	9210	0
294	20241211	141700	87653300	9210	9210	9210	9210	90
295	20241211	141600	86824400	9210	9210	9210	9210	100
296	20241211	141500	85903400	9250	9230	9250	9230	2
297	20241211	141400	85884920	9210	9220	9220	9210	500
298	20241211	141300	81279550	9220	9220	9220	9220	0
299	20241211	141200	81279550	9220	9220	9220	9220	0
300	20241211	141100	81279550	9220	9220	9220	9220	0
301	20241211	141000	81279550	9220	9220	9220	9220	130
302	20241211	140900	80080950	9220	9220	9220	9220	100
303	20241211	140800	79158950	9230	9240	9240	9220	162
304	20241211	140700	77664570	9240	9250	9250	9240	28
305	20241211	140600	77405760	9250	9270	9270	9250	11
306	20241211	140500	77303990	9250	9250	9250	9250	0
307	20241211	140400	77303990	9250	9250	9250	9230	133
308	20241211	140300	76074340	9250	9250	9250	9250	4
309	20241211	140200	76037340	9240	9240	9240	9240	6
310	20241211	140100	75981900	9240	9240	9240	9240	5
311	20241211	140000	75935700	9240	9240	9240	9220	104
312	20241211	135900	74976640	9240	9230	9240	9220	15
313	20241211	135800	74838260	9220	9220	9220	9220	0
314	20241211	135700	74838260	9220	9270	9270	9220	1853
315	20241211	135600	57749010	9270	9270	9270	9270	0
316	20241211	135500	57749010	9270	9270	9270	9270	1
317	20241211	135400	57739740	9270	9270	9270	9270	0
318	20241211	135300	57739740	9270	9270	9270	9270	0
319	20241211	135200	57739740	9270	9270	9270	9270	0
320	20241211	135100	57739740	9270	9270	9270	9270	0
321	20241211	135000	57739740	9270	9270	9270	9270	0
322	20241211	134900	57739740	9270	9270	9270	9270	0
323	20241211	134800	57739740	9270	9270	9270	9270	0
324	20241211	134700	57739740	9270	9270	9270	9270	20
325	20241211	134600	57554340	9280	9280	9280	9280	0
326	20241211	134500	57554340	9280	9280	9280	9280	0
327	20241211	134400	57554340	9280	9280	9280	9280	0
328	20241211	134300	57554340	9280	9280	9280	9280	0
329	20241211	134200	57554340	9280	9280	9280	9280	0
330	20241211	134100	57554340	9280	9290	9290	9280	591
331	20241211	134000	52068390	9320	9320	9320	9320	0
332	20241211	133900	52068390	9320	9320	9320	9320	1
333	20241211	133800	52059070	9300	9300	9300	9300	0
334	20241211	133700	52059070	9300	9300	9300	9300	0
335	20241211	133600	52059070	9300	9300	9300	9300	0
336	20241211	133500	52059070	9300	9300	9300	9300	0
337	20241211	133400	52059070	9300	9300	9300	9300	0
338	20241211	133300	52059070	9300	9300	9300	9300	9
339	20241211	133200	51975370	9300	9300	9300	9300	0
340	20241211	133100	51975370	9300	9300	9300	9300	0
341	20241211	133000	51975370	9300	9300	9300	9300	0
342	20241211	132900	51975370	9300	9300	9300	9300	0
343	20241211	132800	51975370	9300	9300	9300	9300	0
344	20241211	132700	51975370	9300	9300	9300	9300	0
345	20241211	132600	51975370	9300	9300	9300	9300	0
346	20241211	132500	51975370	9300	9300	9300	9300	0
347	20241211	132400	51975370	9300	9300	9300	9300	0
348	20241211	132300	51975370	9300	9300	9300	9300	0
349	20241211	132200	51975370	9300	9300	9300	9300	0
350	20241211	132100	51975370	9300	9300	9300	9300	0
351	20241211	132000	51975370	9300	9300	9300	9300	0
352	20241211	131900	51975370	9300	9300	9300	9300	10
353	20241211	131800	51882370	9310	9310	9310	9310	0
354	20241211	131700	51882370	9310	9310	9310	9310	19
355	20241211	131600	51705480	9300	9300	9300	9300	0
356	20241211	131500	51705480	9300	9300	9300	9300	0
357	20241211	131400	51705480	9300	9300	9300	9300	0
358	20241211	131300	51705480	9300	9300	9300	9300	0
359	20241211	131200	51705480	9300	9300	9300	9300	1
360	20241211	131100	51696180	9290	9290	9290	9290	0
361	20241211	131000	51696180	9290	9290	9290	9290	26
362	20241211	130900	51454640	9290	9290	9290	9290	4
363	20241211	130800	51417480	9290	9290	9290	9290	0
364	20241211	130700	51417480	9290	9290	9290	9290	1
365	20241211	130600	51408190	9290	9290	9290	9290	6
366	20241211	130500	51352450	9290	9290	9290	9290	4
367	20241211	130400	51315290	9280	9280	9280	9280	0
368	20241211	130300	51315290	9280	9280	9280	9280	0
369	20241211	130200	51315290	9280	9280	9280	9280	0
370	20241211	130100	51315290	9280	9280	9280	9280	0
371	20241211	130000	51315290	9280	9280	9280	9280	4
372	20241211	125900	51278170	9290	9290	9290	9290	0
373	20241211	125800	51278170	9290	9290	9290	9290	0
374	20241211	125700	51278170	9290	9290	9290	9290	0
375	20241211	125600	51278170	9290	9290	9290	9290	0
376	20241211	125500	51278170	9290	9290	9290	9290	0
377	20241211	125400	51278170	9290	9290	9290	9290	49
378	20241211	125300	50822960	9310	9300	9310	9300	10
379	20241211	125200	50729870	9290	9290	9290	9290	0
380	20241211	125100	50729870	9290	9290	9290	9290	0
381	20241211	125000	50729870	9290	9290	9290	9290	0
382	20241211	124900	50729870	9290	9290	9290	9290	1
383	20241211	124800	50720580	9330	9330	9330	9330	0
384	20241211	124700	50720580	9330	9330	9330	9330	0
385	20241211	124600	50720580	9330	9330	9330	9330	0
386	20241211	124500	50720580	9330	9330	9330	9330	0
387	20241211	124400	50720580	9330	9330	9330	9330	0
388	20241211	124300	50720580	9330	9330	9330	9330	0
389	20241211	124200	50720580	9330	9330	9330	9330	0
390	20241211	124100	50720580	9330	9270	9330	9270	5
391	20241211	124000	50674130	9280	9260	9290	9260	264
392	20241211	123900	48228940	9250	9250	9250	9250	0
393	20241211	123800	48228940	9250	9250	9250	9250	0
394	20241211	123700	48228940	9250	9250	9250	9250	0
395	20241211	123600	48228940	9250	9250	9250	9250	3
396	20241211	123500	48201190	9250	9250	9250	9250	98
397	20241211	123400	47294690	9240	9240	9240	9240	0
398	20241211	123300	47294690	9240	9240	9240	9240	0
399	20241211	123200	47294690	9240	9240	9240	9240	0
400	20241211	123100	47294690	9240	9240	9240	9240	0
401	20241211	123000	47294690	9240	9240	9240	9240	0
402	20241211	122900	47294690	9240	9240	9240	9240	0
403	20241211	122800	47294690	9240	9240	9240	9240	0
404	20241211	122700	47294690	9240	9240	9240	9240	0
405	20241211	122600	47294690	9240	9240	9240	9240	0
406	20241211	122500	47294690	9240	9240	9240	9240	0
407	20241211	122400	47294690	9240	9240	9240	9240	0
408	20241211	122300	47294690	9240	9240	9240	9240	337
409	20241211	122200	44180810	9240	9240	9240	9240	0
410	20241211	122100	44180810	9240	9240	9240	9240	0
411	20241211	122000	44180810	9240	9240	9240	9240	39
412	20241211	121900	43820450	9240	9240	9240	9240	11
413	20241211	121800	43718810	9250	9250	9250	9250	0
414	20241211	121700	43718810	9250	9250	9250	9250	0
415	20241211	121600	43718810	9250	9250	9250	9250	0
416	20241211	121500	43718810	9250	9250	9250	9250	1
417	20241211	121400	43709560	9240	9240	9240	9240	0
418	20241211	121300	43709560	9240	9240	9240	9240	0
419	20241211	121200	43709560	9240	9240	9240	9240	18
420	20241211	121100	43543240	9240	9230	9240	9230	4
421	20241211	121000	43506300	9240	9240	9240	9240	0
422	20241211	120900	43506300	9240	9240	9240	9240	0
423	20241211	120800	43506300	9240	9240	9240	9240	0
424	20241211	120700	43506300	9240	9240	9240	9240	0
425	20241211	120600	43506300	9240	9240	9240	9240	0
426	20241211	120500	43506300	9240	9240	9240	9240	0
427	20241211	120400	43506300	9240	9240	9240	9240	1
428	20241211	120300	43497060	9240	9240	9240	9240	1
429	20241211	120200	43487820	9240	9240	9240	9240	1
430	20241211	120100	43478580	9240	9240	9240	9240	0
431	20241211	120000	43478580	9240	9240	9240	9240	1
432	20241211	115900	43469340	9240	9240	9240	9240	4
433	20241211	115800	43432380	9240	9240	9240	9240	5
434	20241211	115700	43386180	9220	9220	9220	9220	0
435	20241211	115600	43386180	9220	9220	9220	9220	0
436	20241211	115500	43386180	9220	9220	9220	9220	1
437	20241211	115400	43376960	9240	9240	9240	9240	0
438	20241211	115300	43376960	9240	9240	9240	9240	1
439	20241211	115200	43367720	9250	9250	9250	9250	0
440	20241211	115100	43367720	9250	9250	9250	9250	0
441	20241211	115000	43367720	9250	9250	9250	9250	0
442	20241211	114900	43367720	9250	9250	9250	9250	0
443	20241211	114800	43367720	9250	9240	9250	9240	50
444	20241211	114700	42905230	9250	9230	9250	9230	50
445	20241211	114600	42442760	9230	9230	9230	9230	107
446	20241211	114500	41455150	9250	9250	9250	9250	0
447	20241211	114400	41455150	9250	9250	9250	9250	0
448	20241211	114300	41455150	9250	9250	9250	9250	0
449	20241211	114200	41455150	9250	9250	9250	9250	0
450	20241211	114100	41455150	9250	9250	9250	9250	0
451	20241211	114000	41455150	9250	9250	9250	9250	0
452	20241211	113900	41455150	9250	9250	9250	9250	0
453	20241211	113800	41455150	9250	9250	9250	9250	0
454	20241211	113700	41455150	9250	9250	9250	9250	1
455	20241211	113600	41445900	9250	9250	9250	9250	1
456	20241211	113500	41436650	9230	9240	9240	9230	12
457	20241211	113400	41325880	9230	9230	9230	9230	0
458	20241211	113300	41325880	9230	9230	9230	9230	0
459	20241211	113200	41325880	9230	9230	9230	9230	0
460	20241211	113100	41325880	9230	9230	9230	9230	436
461	20241211	113000	37301600	9220	9220	9220	9220	0
462	20241211	112900	37301600	9220	9220	9220	9220	0
463	20241211	112800	37301600	9220	9220	9220	9220	0
464	20241211	112700	37301600	9220	9220	9220	9220	0
465	20241211	112600	37301600	9220	9220	9220	9220	100
466	20241211	112500	36379600	9220	9220	9220	9220	0
467	20241211	112400	36379600	9220	9220	9220	9220	0
468	20241211	112300	36379600	9220	9220	9220	9220	0
469	20241211	112200	36379600	9220	9220	9220	9220	0
470	20241211	112100	36379600	9220	9220	9220	9220	4
471	20241211	112000	36342720	9220	9220	9220	9220	17
472	20241211	111900	36185980	9220	9220	9220	9220	0
473	20241211	111800	36185980	9220	9220	9220	9220	0
474	20241211	111700	36185980	9220	9220	9220	9220	0
475	20241211	111600	36185980	9220	9230	9230	9220	6
476	20241211	111500	36130610	9220	9220	9220	9220	0
477	20241211	111400	36130610	9220	9220	9220	9220	0
478	20241211	111300	36130610	9220	9220	9220	9220	0
479	20241211	111200	36130610	9220	9220	9220	9220	0
480	20241211	111100	36130610	9220	9220	9220	9220	0
481	20241211	111000	36130610	9220	9220	9220	9220	0
482	20241211	110900	36130610	9220	9220	9220	9220	0
483	20241211	110800	36130610	9220	9220	9220	9220	0
484	20241211	110700	36130610	9220	9250	9250	9220	581
485	20241211	110600	30759330	9250	9250	9250	9250	0
486	20241211	110500	30759330	9250	9250	9250	9250	10
487	20241211	110400	30666830	9260	9260	9260	9260	0
488	20241211	110300	30666830	9260	9260	9260	9260	3
489	20241211	110200	30639050	9260	9260	9260	9260	0
490	20241211	110100	30639050	9260	9260	9260	9260	0
491	20241211	110000	30639050	9260	9260	9260	9260	1
492	20241211	105900	30629790	9260	9260	9260	9260	96
493	20241211	105800	29740830	9260	9260	9260	9260	0
494	20241211	105700	29740830	9260	9260	9260	9260	0
495	20241211	105600	29740830	9260	9260	9260	9260	0
496	20241211	105500	29740830	9260	9280	9280	9260	464
497	20241211	105400	25441440	9280	9280	9280	9280	0
498	20241211	105300	25441440	9280	9280	9280	9280	0
499	20241211	105200	25441440	9280	9280	9280	9280	0
500	20241211	105100	25441440	9280	9280	9280	9280	35
501	20241211	105000	25116640	9280	9290	9290	9280	44
502	20241211	104900	24708290	9300	9300	9300	9300	0
503	20241211	104800	24708290	9300	9300	9300	9300	0
504	20241211	104700	24708290	9300	9300	9300	9300	0
505	20241211	104600	24708290	9300	9300	9300	9300	0
506	20241211	104500	24708290	9300	9300	9300	9300	0
507	20241211	104400	24708290	9300	9300	9300	9300	0
508	20241211	104300	24708290	9300	9300	9300	9300	0
509	20241211	104200	24708290	9300	9300	9300	9300	0
510	20241211	104100	24708290	9300	9300	9300	9300	0
511	20241211	104000	24708290	9300	9300	9300	9300	0
512	20241211	103900	24708290	9300	9300	9300	9300	1
513	20241211	103800	24698990	9310	9310	9310	9310	0
514	20241211	103700	24698990	9310	9300	9310	9300	2
515	20241211	103600	24680380	9330	9330	9330	9330	0
516	20241211	103500	24680380	9330	9300	9330	9300	4
517	20241211	103400	24643120	9330	9300	9330	9300	3
518	20241211	103300	24615180	9290	9290	9290	9290	0
519	20241211	103200	24615180	9290	9290	9290	9290	5
520	20241211	103100	24568730	9290	9290	9290	9290	0
521	20241211	103000	24568730	9290	9290	9290	9290	1
522	20241211	102900	24559440	9290	9290	9290	9290	0
523	20241211	102800	24559440	9290	9290	9290	9290	0
524	20241211	102700	24559440	9290	9290	9290	9290	0
525	20241211	102600	24559440	9290	9290	9290	9290	0
526	20241211	102500	24559440	9290	9290	9290	9290	2
527	20241211	102400	24540860	9290	9290	9290	9290	49
528	20241211	102300	24085650	9290	9290	9290	9290	0
529	20241211	102200	24085650	9290	9290	9290	9290	0
530	20241211	102100	24085650	9290	9290	9290	9290	2
531	20241211	102000	24067070	9290	9290	9290	9290	1
532	20241211	101900	24057780	9280	9290	9350	9280	126
533	20241211	101800	22881150	9350	9280	9350	9280	23
534	20241211	101700	22667230	9280	9280	9280	9280	1
535	20241211	101600	22657950	9280	9280	9280	9280	1
536	20241211	101500	22648670	9290	9290	9290	9290	0
537	20241211	101400	22648670	9290	9290	9290	9290	0
538	20241211	101300	22648670	9290	9290	9290	9290	0
539	20241211	101200	22648670	9290	9290	9290	9290	11
540	20241211	101100	22546480	9300	9300	9300	9300	0
541	20241211	101000	22546480	9300	9300	9350	9300	55
542	20241211	100900	22034260	9300	9300	9300	9300	0
543	20241211	100800	22034260	9300	9300	9300	9300	1
544	20241211	100700	22024960	9300	9300	9300	9300	1
545	20241211	100600	22015660	9290	9290	9290	9290	0
546	20241211	100500	22015660	9290	9290	9290	9290	0
547	20241211	100400	22015660	9290	9290	9290	9290	8
548	20241211	100300	21941340	9290	9290	9290	9290	59
549	20241211	100200	21393230	9290	9290	9290	9290	0
550	20241211	100100	21393230	9290	9290	9290	9290	0
551	20241211	100000	21393230	9290	9290	9290	9290	0
552	20241211	095900	21393230	9290	9290	9290	9290	0
553	20241211	095800	21393230	9290	9290	9290	9290	0
554	20241211	095700	21393230	9290	9290	9290	9290	0
555	20241211	095600	21393230	9290	9290	9290	9290	0
556	20241211	095500	21393230	9290	9290	9290	9290	0
557	20241211	095400	21393230	9290	9290	9290	9290	0
558	20241211	095300	21393230	9290	9290	9290	9290	0
559	20241211	095200	21393230	9290	9280	9290	9280	6
560	20241211	095100	21337500	9300	9300	9300	9300	0
561	20241211	095000	21337500	9300	9300	9300	9300	0
562	20241211	094900	21337500	9300	9300	9300	9300	0
563	20241211	094800	21337500	9300	9270	9300	9270	541
564	20241211	094700	16309640	9240	9260	9260	9240	30
565	20241211	094600	16032400	9280	9280	9280	9280	0
566	20241211	094500	16032400	9280	9280	9280	9280	0
567	20241211	094400	16032400	9280	9270	9280	9270	70
568	20241211	094300	15383450	9260	9260	9260	9260	42
569	20241211	094200	14994530	9260	9260	9260	9260	2
570	20241211	094100	14976010	9230	9230	9230	9230	1
571	20241211	094000	14966780	9230	9230	9230	9230	0
572	20241211	093900	14966780	9230	9230	9230	9230	0
573	20241211	093800	14966780	9230	9240	9240	9230	247
574	20241211	093700	12684690	9230	9230	9230	9230	0
575	20241211	093600	12684690	9230	9230	9230	9230	0
576	20241211	093500	12684690	9230	9230	9230	9230	34
577	20241211	093400	12370870	9230	9260	9260	9230	152
578	20241211	093300	10966800	9260	9260	9260	9260	0
579	20241211	093200	10966800	9260	9260	9260	9260	0
580	20241211	093100	10966800	9260	9260	9260	9260	3
581	20241211	093000	10939020	9240	9240	9240	9240	1
582	20241211	092900	10929780	9240	9240	9240	9240	0
583	20241211	092800	10929780	9240	9240	9240	9240	23
584	20241211	092700	10717260	9240	9240	9240	9240	0
585	20241211	092600	10717260	9240	9240	9240	9240	0
586	20241211	092500	10717260	9240	9240	9240	9240	0
587	20241211	092400	10717260	9240	9240	9240	9240	1
588	20241211	092300	10708020	9270	9270	9270	9270	10
589	20241211	092200	10615320	9270	9270	9270	9270	0
590	20241211	092100	10615320	9270	9270	9270	9270	8
591	20241211	092000	10541160	9280	9280	9280	9280	0
592	20241211	091900	10541160	9280	9280	9280	9280	0
593	20241211	091800	10541160	9280	9230	9280	9230	220
594	20241211	091700	8506110	9220	9220	9220	9220	34
595	20241211	091600	8192630	9220	9240	9240	9220	267
596	20241211	091500	5727590	9240	9240	9240	9240	161
597	20241211	091400	4239950	9240	9240	9240	9240	79
598	20241211	091300	3509990	9220	9220	9230	9220	317
599	20241211	091200	586280	9200	9200	9200	9200	0
600	20241211	091100	586280	9200	9200	9200	9200	0
601	20241211	091000	586280	9200	9200	9200	9200	1
602	20241211	090900	577080	9160	9160	9160	9160	0
603	20241211	090800	577080	9160	9160	9160	9160	0
604	20241211	090700	577080	9160	9160	9160	9160	0
605	20241211	090600	577080	9160	9160	9160	9160	3
606	20241211	090500	549600	9160	9160	9160	9160	10
607	20241211	090400	458000	9160	9160	9160	9160	0
608	20241211	090300	458000	9160	9160	9160	9160	10
609	20241211	090200	366400	9160	9160	9160	9160	0
610	20241211	090100	366400	9160	9160	9160	9160	0
611	20241211	090000	366400	9160	9160	9160	9160	40