KissMeData/109860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201700	286637300	7960	7960	7960	7960	249
3	20241210	201600	286637300	7960	7960	7960	7960	0
4	20241210	201500	286637300	7960	7960	7960	7960	0
5	20241210	201400	286637300	7960	7960	7960	7960	0
6	20241210	201300	286637300	7960	7960	7960	7960	0
7	20241210	201200	286637300	7960	7960	7960	7960	0
8	20241210	201100	286637300	7960	7960	7960	7960	0
9	20241210	201000	286637300	7960	7960	7960	7960	0
10	20241210	200900	286637300	7960	7960	7960	7960	0
11	20241210	200800	286637300	7960	7960	7960	7960	0
12	20241210	200700	286637300	7960	7960	7960	7960	0
13	20241210	200600	286637300	7960	7960	7960	7960	0
14	20241210	200500	286637300	7960	7960	7960	7960	0
15	20241210	200400	286637300	7960	7960	7960	7960	0
16	20241210	200300	286637300	7960	7960	7960	7960	0
17	20241210	200200	286637300	7960	7960	7960	7960	0
18	20241210	200100	286637300	7960	7960	7960	7960	0
19	20241210	200000	286637300	7960	7960	7960	7960	0
20	20241210	195900	286637300	7960	7960	7960	7960	0
21	20241210	195800	286637300	7960	7960	7960	7960	0
22	20241210	195700	286637300	7960	7960	7960	7960	0
23	20241210	195600	286637300	7960	7960	7960	7960	0
24	20241210	195500	286637300	7960	7960	7960	7960	0
25	20241210	195400	286637300	7960	7960	7960	7960	0
26	20241210	195300	286637300	7960	7960	7960	7960	0
27	20241210	195200	286637300	7960	7960	7960	7960	0
28	20241210	195100	286637300	7960	7960	7960	7960	0
29	20241210	195000	286637300	7960	7960	7960	7960	0
30	20241210	194900	286637300	7960	7960	7960	7960	0
31	20241210	194800	286637300	7960	7960	7960	7960	0
32	20241210	194700	286637300	7960	7960	7960	7960	249
33	20241210	194600	286637300	7960	7960	7960	7960	0
34	20241210	194500	286637300	7960	7960	7960	7960	0
35	20241210	194400	286637300	7960	7960	7960	7960	0
36	20241210	194300	286637300	7960	7960	7960	7960	0
37	20241210	194200	286637300	7960	7960	7960	7960	0
38	20241210	194100	286637300	7960	7960	7960	7960	0
39	20241210	194000	286637300	7960	7960	7960	7960	0
40	20241210	193900	286637300	7960	7960	7960	7960	0
41	20241210	193800	286637300	7960	7960	7960	7960	0
42	20241210	193700	286637300	7960	7960	7960	7960	0
43	20241210	193600	286637300	7960	7960	7960	7960	0
44	20241210	193500	286637300	7960	7960	7960	7960	0
45	20241210	193400	286637300	7960	7960	7960	7960	0
46	20241210	193300	286637300	7960	7960	7960	7960	0
47	20241210	193200	286637300	7960	7960	7960	7960	0
48	20241210	193100	286637300	7960	7960	7960	7960	0
49	20241210	193000	286637300	7960	7960	7960	7960	0
50	20241210	192900	286637300	7960	7960	7960	7960	0
51	20241210	192800	286637300	7960	7960	7960	7960	0
52	20241210	192700	286637300	7960	7960	7960	7960	0
53	20241210	192600	286637300	7960	7960	7960	7960	0
54	20241210	192500	286637300	7960	7960	7960	7960	0
55	20241210	192400	286637300	7960	7960	7960	7960	0
56	20241210	192300	286637300	7960	7960	7960	7960	0
57	20241210	192200	286637300	7960	7960	7960	7960	0
58	20241210	192100	286637300	7960	7960	7960	7960	0
59	20241210	192000	286637300	7960	7960	7960	7960	0
60	20241210	191900	286637300	7960	7960	7960	7960	0
61	20241210	191800	286637300	7960	7960	7960	7960	0
62	20241210	191700	286637300	7960	7960	7960	7960	249
63	20241210	191600	286637300	7960	7960	7960	7960	0
64	20241210	191500	286637300	7960	7960	7960	7960	0
65	20241210	191400	286637300	7960	7960	7960	7960	0
66	20241210	191300	286637300	7960	7960	7960	7960	0
67	20241210	191200	286637300	7960	7960	7960	7960	0
68	20241210	191100	286637300	7960	7960	7960	7960	0
69	20241210	191000	286637300	7960	7960	7960	7960	0
70	20241210	190900	286637300	7960	7960	7960	7960	0
71	20241210	190800	286637300	7960	7960	7960	7960	0
72	20241210	190700	286637300	7960	7960	7960	7960	0
73	20241210	190600	286637300	7960	7960	7960	7960	0
74	20241210	190500	286637300	7960	7960	7960	7960	0
75	20241210	190400	286637300	7960	7960	7960	7960	0
76	20241210	190300	286637300	7960	7960	7960	7960	0
77	20241210	190200	286637300	7960	7960	7960	7960	0
78	20241210	190100	286637300	7960	7960	7960	7960	0
79	20241210	190000	286637300	7960	7960	7960	7960	0
80	20241210	185900	286637300	7960	7960	7960	7960	0
81	20241210	185800	286637300	7960	7960	7960	7960	0
82	20241210	185700	286637300	7960	7960	7960	7960	0
83	20241210	185600	286637300	7960	7960	7960	7960	0
84	20241210	185500	286637300	7960	7960	7960	7960	0
85	20241210	185400	286637300	7960	7960	7960	7960	0
86	20241210	185300	286637300	7960	7960	7960	7960	0
87	20241210	185200	286637300	7960	7960	7960	7960	0
88	20241210	185100	286637300	7960	7960	7960	7960	0
89	20241210	185000	286637300	7960	7960	7960	7960	0
90	20241210	184900	286637300	7960	7960	7960	7960	0
91	20241210	184800	286637300	7960	7960	7960	7960	0
92	20241210	184700	286637300	7960	7960	7960	7960	249
93	20241210	184600	286637300	7960	7960	7960	7960	0
94	20241210	184500	286637300	7960	7960	7960	7960	0
95	20241210	184400	286637300	7960	7960	7960	7960	0
96	20241210	184300	286637300	7960	7960	7960	7960	0
97	20241210	184200	286637300	7960	7960	7960	7960	0
98	20241210	184100	286637300	7960	7960	7960	7960	0
99	20241210	184000	286637300	7960	7960	7960	7960	0
100	20241210	183900	286637300	7960	7960	7960	7960	0
101	20241210	183800	286637300	7960	7960	7960	7960	0
102	20241210	183700	286637300	7960	7960	7960	7960	0
103	20241210	183600	286637300	7960	7960	7960	7960	0
104	20241210	183500	286637300	7960	7960	7960	7960	0
105	20241210	183400	286637300	7960	7960	7960	7960	0
106	20241210	183300	286637300	7960	7960	7960	7960	0
107	20241210	183200	286637300	7960	7960	7960	7960	0
108	20241210	183100	286637300	7960	7960	7960	7960	0
109	20241210	183000	286637300	7960	7960	7960	7960	0
110	20241210	182900	286637300	7960	7960	7960	7960	0
111	20241210	182800	286637300	7960	7960	7960	7960	0
112	20241210	182700	286637300	7960	7960	7960	7960	0
113	20241210	182600	286637300	7960	7960	7960	7960	0
114	20241210	182500	286637300	7960	7960	7960	7960	0
115	20241210	182400	286637300	7960	7960	7960	7960	0
116	20241210	182300	286637300	7960	7960	7960	7960	0
117	20241210	182200	286637300	7960	7960	7960	7960	0
118	20241210	182100	286637300	7960	7960	7960	7960	0
119	20241210	182000	286637300	7960	7960	7960	7960	0
120	20241210	181900	286637300	7960	7960	7960	7960	0
121	20241210	181800	286637300	7960	7960	7960	7960	0
122	20241210	181700	286637300	7960	7960	7960	7960	249
123	20241210	181600	286637300	7960	7960	7960	7960	0
124	20241210	181500	286637300	7960	7960	7960	7960	0
125	20241210	181400	286637300	7960	7960	7960	7960	0
126	20241210	181300	286637300	7960	7960	7960	7960	0
127	20241210	181200	286637300	7960	7960	7960	7960	0
128	20241210	181100	286637300	7960	7960	7960	7960	0
129	20241210	181000	286637300	7960	7960	7960	7960	0
130	20241210	180900	286637300	7960	7960	7960	7960	0
131	20241210	180800	286637300	7960	7960	7960	7960	0
132	20241210	180700	286637300	7960	7960	7960	7960	0
133	20241210	180600	286637300	7960	7960	7960	7960	0
134	20241210	180500	286637300	7960	7960	7960	7960	0
135	20241210	180400	286637300	7960	7960	7960	7960	0
136	20241210	180300	286637300	7960	7960	7960	7960	0
137	20241210	180200	286637300	7960	7960	7960	7960	0
138	20241210	180100	286637300	7960	7960	7960	7960	0
139	20241210	180000	286637300	7960	7960	7960	7960	0
140	20241210	175900	286637300	7960	7960	7960	7960	0
141	20241210	175800	286637300	7960	7960	7960	7960	0
142	20241210	175700	286637300	7960	7960	7960	7960	0
143	20241210	175600	286637300	7960	7960	7960	7960	0
144	20241210	175500	286637300	7960	7960	7960	7960	0
145	20241210	175400	286637300	7960	7960	7960	7960	0
146	20241210	175300	286637300	7960	7960	7960	7960	0
147	20241210	175200	286637300	7960	7960	7960	7960	0
148	20241210	175100	286637300	7960	7960	7960	7960	0
149	20241210	175000	286637300	7960	7960	7960	7960	0
150	20241210	174900	286637300	7960	7960	7960	7960	0
151	20241210	174800	286637300	7960	7960	7960	7960	0
152	20241210	174700	286637300	7960	7960	7960	7960	249
153	20241210	174600	286637300	7960	7960	7960	7960	0
154	20241210	174500	286637300	7960	7960	7960	7960	0
155	20241210	174400	286637300	7960	7960	7960	7960	0
156	20241210	174300	286637300	7960	7960	7960	7960	0
157	20241210	174200	286637300	7960	7960	7960	7960	0
158	20241210	174100	286637300	7960	7960	7960	7960	0
159	20241210	174000	286637300	7960	7960	7960	7960	0
160	20241210	173900	286637300	7960	7960	7960	7960	0
161	20241210	173800	286637300	7960	7960	7960	7960	0
162	20241210	173700	286637300	7960	7960	7960	7960	0
163	20241210	173600	286637300	7960	7960	7960	7960	0
164	20241210	173500	286637300	7960	7960	7960	7960	0
165	20241210	173400	286637300	7960	7960	7960	7960	0
166	20241210	173300	286637300	7960	7960	7960	7960	0
167	20241210	173200	286637300	7960	7960	7960	7960	0
168	20241210	173100	286637300	7960	7960	7960	7960	0
169	20241210	173000	286637300	7960	7960	7960	7960	0
170	20241210	172900	286637300	7960	7960	7960	7960	0
171	20241210	172800	286637300	7960	7960	7960	7960	0
172	20241210	172700	286637300	7960	7960	7960	7960	0
173	20241210	172600	286637300	7960	7960	7960	7960	0
174	20241210	172500	286637300	7960	7960	7960	7960	0
175	20241210	172400	286637300	7960	7960	7960	7960	0
176	20241210	172300	286637300	7960	7960	7960	7960	0
177	20241210	172200	286637300	7960	7960	7960	7960	0
178	20241210	172100	286637300	7960	7960	7960	7960	0
179	20241210	172000	286637300	7960	7960	7960	7960	0
180	20241210	171900	286637300	7960	7960	7960	7960	0
181	20241210	171800	286637300	7960	7960	7960	7960	0
182	20241210	171700	286637300	7960	7960	7960	7960	249
183	20241210	171600	286637300	7960	7960	7960	7960	0
184	20241210	171500	286637300	7960	7960	7960	7960	0
185	20241210	171400	286637300	7960	7960	7960	7960	0
186	20241210	171300	286637300	7960	7960	7960	7960	0
187	20241210	171200	286637300	7960	7960	7960	7960	0
188	20241210	171100	286637300	7960	7960	7960	7960	0
189	20241210	171000	286637300	7960	7960	7960	7960	0
190	20241210	170900	286637300	7960	7960	7960	7960	0
191	20241210	170800	286637300	7960	7960	7960	7960	0
192	20241210	170700	286637300	7960	7960	7960	7960	0
193	20241210	170600	286637300	7960	7960	7960	7960	0
194	20241210	170500	286637300	7960	7960	7960	7960	0
195	20241210	170400	286637300	7960	7960	7960	7960	0
196	20241210	170300	286637300	7960	7960	7960	7960	0
197	20241210	170200	286637300	7960	7960	7960	7960	0
198	20241210	170100	286637300	7960	7960	7960	7960	0
199	20241210	170000	286637300	7960	7960	7960	7960	0
200	20241210	165900	286637300	7960	7960	7960	7960	0
201	20241210	165800	286637300	7960	7960	7960	7960	0
202	20241210	165700	286637300	7960	7960	7960	7960	0
203	20241210	165600	286637300	7960	7960	7960	7960	0
204	20241210	165500	286637300	7960	7960	7960	7960	0
205	20241210	165400	286637300	7960	7960	7960	7960	0
206	20241210	165300	286637300	7960	7960	7960	7960	0
207	20241210	165200	286637300	7960	7960	7960	7960	0
208	20241210	165100	286637300	7960	7960	7960	7960	0
209	20241210	165000	286637300	7960	7960	7960	7960	0
210	20241210	164900	286637300	7960	7960	7960	7960	0
211	20241210	164800	286637300	7960	7960	7960	7960	0
212	20241210	164700	286637300	7960	7960	7960	7960	249
213	20241210	164600	286637300	7960	7960	7960	7960	0
214	20241210	164500	286637300	7960	7960	7960	7960	0
215	20241210	164400	286637300	7960	7960	7960	7960	0
216	20241210	164300	286637300	7960	7960	7960	7960	0
217	20241210	164200	286637300	7960	7960	7960	7960	0
218	20241210	164100	286637300	7960	7960	7960	7960	0
219	20241210	164000	286637300	7960	7960	7960	7960	0
220	20241210	163900	286637300	7960	7960	7960	7960	0
221	20241210	163800	286637300	7960	7960	7960	7960	0
222	20241210	163700	286637300	7960	7960	7960	7960	0
223	20241210	163600	286637300	7960	7960	7960	7960	0
224	20241210	163500	286637300	7960	7960	7960	7960	0
225	20241210	163400	286637300	7960	7960	7960	7960	0
226	20241210	163300	286637300	7960	7960	7960	7960	0
227	20241210	163200	286637300	7960	7960	7960	7960	0
228	20241210	163100	286637300	7960	7960	7960	7960	0
229	20241210	163000	286637300	7960	7960	7960	7960	0
230	20241210	162900	286637300	7960	7960	7960	7960	0
231	20241210	162800	286637300	7960	7960	7960	7960	0
232	20241210	162700	286637300	7960	7960	7960	7960	0
233	20241210	162600	286637300	7960	7960	7960	7960	0
234	20241210	162500	286637300	7960	7960	7960	7960	0
235	20241210	162400	286637300	7960	7960	7960	7960	0
236	20241210	162300	286637300	7960	7960	7960	7960	0
237	20241210	162200	286637300	7960	7960	7960	7960	0
238	20241210	162100	286637300	7960	7960	7960	7960	0
239	20241210	162000	286637300	7960	7960	7960	7960	0
240	20241210	161900	286637300	7960	7960	7960	7960	0
241	20241210	161800	286637300	7960	7960	7960	7960	0
242	20241210	161700	286637300	7960	7960	7960	7960	249
243	20241210	161600	286637300	7960	7960	7960	7960	0
244	20241210	161500	286637300	7960	7960	7960	7960	0
245	20241210	161400	286637300	7960	7960	7960	7960	0
246	20241210	161300	286637300	7960	7960	7960	7960	0
247	20241210	161200	286637300	7960	7960	7960	7960	0
248	20241210	161100	286637300	7960	7960	7960	7960	0
249	20241210	161000	286637300	7960	7960	7960	7960	0
250	20241210	160900	286637300	7960	7960	7960	7960	0
251	20241210	160800	286637300	7960	7960	7960	7960	0
252	20241210	160700	286637300	7960	7960	7960	7960	0
253	20241210	160600	286637300	7960	7960	7960	7960	0
254	20241210	160500	286637300	7960	7960	7960	7960	0
255	20241210	160400	286637300	7960	7960	7960	7960	0
256	20241210	160300	286637300	7960	7960	7960	7960	0
257	20241210	160200	286637300	7960	7960	7960	7960	0
258	20241210	160100	286637300	7960	7960	7960	7960	0
259	20241210	160000	286637300	7960	7960	7960	7960	0
260	20241210	155900	286637300	7960	7960	7960	7960	0
261	20241210	155800	286637300	7960	7960	7960	7960	0
262	20241210	155700	286637300	7960	7960	7960	7960	0
263	20241210	155600	286637300	7960	7960	7960	7960	0
264	20241210	155500	286637300	7960	7960	7960	7960	0
265	20241210	155400	286637300	7960	7960	7960	7960	0
266	20241210	155300	286637300	7960	7960	7960	7960	0
267	20241210	155200	286637300	7960	7960	7960	7960	0
268	20241210	155100	286637300	7960	7960	7960	7960	0
269	20241210	155000	286637300	7960	7960	7960	7960	0
270	20241210	154900	286637300	7960	7960	7960	7960	0
271	20241210	154800	286637300	7960	7960	7960	7960	0
272	20241210	154700	286637300	7960	7960	7960	7960	249
273	20241210	154600	286637300	7960	7960	7960	7960	0
274	20241210	154500	286637300	7960	7960	7960	7960	0
275	20241210	154400	286637300	7960	7960	7960	7960	0
276	20241210	154300	286637300	7960	7960	7960	7960	0
277	20241210	154200	286637300	7960	7960	7960	7960	0
278	20241210	154100	286637300	7960	7960	7960	7960	0
279	20241210	154000	286637300	7960	7960	7960	7960	0
280	20241210	153900	286637300	7960	7960	7960	7960	0
281	20241210	153800	286637300	7960	7960	7960	7960	0
282	20241210	153700	286637300	7960	7960	7960	7960	0
283	20241210	153600	286637300	7960	7960	7960	7960	0
284	20241210	153500	286637300	7960	7960	7960	7960	0
285	20241210	153400	286637300	7960	7960	7960	7960	0
286	20241210	153300	286637300	7960	7960	7960	7960	0
287	20241210	153200	286637300	7960	7960	7960	7960	0
288	20241210	153100	286637300	7960	7960	7960	7960	0
289	20241210	153000	286637300	7960	7960	7960	7960	249
290	20241210	152900	284655260	7960	7960	7960	7960	0
291	20241210	152800	284655260	7960	7960	7960	7960	0
292	20241210	152700	284655260	7960	7960	7960	7960	0
293	20241210	152600	284655260	7960	7960	7960	7960	0
294	20241210	152500	284655260	7960	7960	7960	7960	0
295	20241210	152400	284655260	7960	7960	7960	7960	0
296	20241210	152300	284655260	7960	7960	7960	7960	0
297	20241210	152200	284655260	7960	7960	7960	7960	0
298	20241210	152100	284655260	7960	7960	7960	7960	0
299	20241210	152000	284655260	7960	7960	7960	7960	0
300	20241210	151900	284655260	7960	7960	7960	7960	0
301	20241210	151800	284655260	7960	7960	7960	7960	1
302	20241210	151700	284647300	7960	7960	7960	7960	0
303	20241210	151600	284647300	7960	7960	7960	7960	0
304	20241210	151500	284647300	7960	7960	7960	7960	0
305	20241210	151400	284647300	7960	7960	7960	7960	0
306	20241210	151300	284647300	7960	7960	7960	7960	0
307	20241210	151200	284647300	7960	7960	7960	7960	0
308	20241210	151100	284647300	7960	7960	7960	7960	0
309	20241210	151000	284647300	7960	7960	7960	7960	0
310	20241210	150900	284647300	7960	7960	7960	7960	0
311	20241210	150800	284647300	7960	7960	7960	7960	0
312	20241210	150700	284647300	7960	7960	7960	7960	10
313	20241210	150600	284567700	7960	7960	7960	7960	0
314	20241210	150500	284567700	7960	7960	7960	7960	0
315	20241210	150400	284567700	7960	7960	7960	7960	0
316	20241210	150300	284567700	7960	7960	7960	7960	0
317	20241210	150200	284567700	7960	7960	7960	7960	0
318	20241210	150100	284567700	7960	7960	7960	7960	0
319	20241210	150000	284567700	7960	7960	7960	7960	0
320	20241210	145900	284567700	7960	7960	7960	7960	0
321	20241210	145800	284567700	7960	7960	7960	7960	0
322	20241210	145700	284567700	7960	7960	7960	7960	0
323	20241210	145600	284567700	7960	7960	7960	7960	10
324	20241210	145500	284488100	7960	7960	7960	7960	0
325	20241210	145400	284488100	7960	7960	7960	7960	0
326	20241210	145300	284488100	7960	7960	7960	7960	0
327	20241210	145200	284488100	7960	7960	7960	7960	2
328	20241210	145100	284472180	7960	7960	7960	7960	3000
329	20241210	145000	260592180	7960	7960	7960	7960	9000
330	20241210	144900	188952180	7960	7960	7960	7960	0
331	20241210	144800	188952180	7960	7960	7960	7960	0
332	20241210	144700	188952180	7960	7960	7960	7960	0
333	20241210	144600	188952180	7960	7960	7960	7960	0
334	20241210	144500	188952180	7960	7960	7960	7960	0
335	20241210	144400	188952180	7960	7960	7960	7960	0
336	20241210	144300	188952180	7960	7960	7960	7960	0
337	20241210	144200	188952180	7960	7960	7960	7960	0
338	20241210	144100	188952180	7960	7960	7960	7960	0
339	20241210	144000	188952180	7960	7960	7960	7960	1000
340	20241210	143900	180992180	7960	7960	7960	7960	0
341	20241210	143800	180992180	7960	7960	7960	7960	0
342	20241210	143700	180992180	7960	7960	7960	7960	0
343	20241210	143600	180992180	7960	7960	7960	7960	0
344	20241210	143500	180992180	7960	7960	7960	7960	0
345	20241210	143400	180992180	7960	7960	7960	7960	0
346	20241210	143300	180992180	7960	7960	7960	7960	7
347	20241210	143200	180936460	7960	7960	7960	7960	0
348	20241210	143100	180936460	7960	7960	7960	7960	13000
349	20241210	143000	77456460	7960	7960	7960	7960	5000
350	20241210	142900	37656460	7960	7960	7960	7960	0
351	20241210	142800	37656460	7960	7960	7960	7960	0
352	20241210	142700	37656460	7960	7960	7960	7960	0
353	20241210	142600	37656460	7960	7960	7960	7960	0
354	20241210	142500	37656460	7960	7960	7960	7960	0
355	20241210	142400	37656460	7960	7960	7960	7960	0
356	20241210	142300	37656460	7960	7960	7960	7960	0
357	20241210	142200	37656460	7960	7960	7960	7960	0
358	20241210	142100	37656460	7960	7960	7960	7960	0
359	20241210	142000	37656460	7960	7960	7960	7960	0
360	20241210	141900	37656460	7960	7960	7960	7960	0
361	20241210	141800	37656460	7960	7960	7960	7960	0
362	20241210	141700	37656460	7960	7960	7960	7960	0
363	20241210	141600	37656460	7960	7960	7960	7960	0
364	20241210	141500	37656460	7960	7960	7960	7960	0
365	20241210	141400	37656460	7960	7960	7960	7960	0
366	20241210	141300	37656460	7960	7960	7960	7960	0
367	20241210	141200	37656460	7960	7960	7960	7960	0
368	20241210	141100	37656460	7960	7960	7960	7960	0
369	20241210	141000	37656460	7960	7960	7960	7960	1
370	20241210	140900	37648500	7910	7910	7910	7910	0
371	20241210	140800	37648500	7910	7910	7910	7910	0
372	20241210	140700	37648500	7910	7910	7910	7910	0
373	20241210	140600	37648500	7910	7910	7910	7910	0
374	20241210	140500	37648500	7910	7910	7910	7910	0
375	20241210	140400	37648500	7910	7910	7910	7910	0
376	20241210	140300	37648500	7910	7910	7910	7910	0
377	20241210	140200	37648500	7910	7910	7910	7910	0
378	20241210	140100	37648500	7910	7910	7910	7910	0
379	20241210	140000	37648500	7910	7910	7910	7910	0
380	20241210	135900	37648500	7910	7910	7910	7910	0
381	20241210	135800	37648500	7910	7910	7910	7910	0
382	20241210	135700	37648500	7910	7910	7910	7910	0
383	20241210	135600	37648500	7910	7910	7910	7910	0
384	20241210	135500	37648500	7910	7910	7910	7910	0
385	20241210	135400	37648500	7910	7910	7910	7910	0
386	20241210	135300	37648500	7910	7910	7910	7910	0
387	20241210	135200	37648500	7910	7910	7910	7910	0
388	20241210	135100	37648500	7910	7910	7910	7910	0
389	20241210	135000	37648500	7910	7910	7910	7910	0
390	20241210	134900	37648500	7910	7910	7910	7910	0
391	20241210	134800	37648500	7910	7910	7910	7910	0
392	20241210	134700	37648500	7910	7910	7910	7910	0
393	20241210	134600	37648500	7910	7910	7910	7910	0
394	20241210	134500	37648500	7910	7910	7910	7910	0
395	20241210	134400	37648500	7910	7910	7910	7910	0
396	20241210	134300	37648500	7910	7910	7910	7910	2
397	20241210	134200	37632680	7910	7910	7910	7910	2
398	20241210	134100	37616860	7960	7960	7960	7960	0
399	20241210	134000	37616860	7960	7960	7960	7960	0
400	20241210	133900	37616860	7960	7960	7960	7960	0
401	20241210	133800	37616860	7960	7960	7960	7960	0
402	20241210	133700	37616860	7960	7960	7960	7960	0
403	20241210	133600	37616860	7960	7960	7960	7960	0
404	20241210	133500	37616860	7960	7960	7960	7960	0
405	20241210	133400	37616860	7960	7960	7960	7960	0
406	20241210	133300	37616860	7960	7960	7960	7960	0
407	20241210	133200	37616860	7960	7960	7960	7960	0
408	20241210	133100	37616860	7960	7960	7960	7960	0
409	20241210	133000	37616860	7960	7960	7960	7960	0
410	20241210	132900	37616860	7960	7960	7960	7960	0
411	20241210	132800	37616860	7960	7960	7960	7960	0
412	20241210	132700	37616860	7960	7960	7960	7960	0
413	20241210	132600	37616860	7960	7960	7960	7960	0
414	20241210	132500	37616860	7960	7960	7960	7960	0
415	20241210	132400	37616860	7960	7960	7960	7960	0
416	20241210	132300	37616860	7960	7960	7960	7960	0
417	20241210	132200	37616860	7960	7960	7960	7960	0
418	20241210	132100	37616860	7960	7960	7960	7960	0
419	20241210	132000	37616860	7960	7960	7960	7960	0
420	20241210	131900	37616860	7960	7960	7960	7960	0
421	20241210	131800	37616860	7960	7960	7960	7960	0
422	20241210	131700	37616860	7960	7960	7960	7960	0
423	20241210	131600	37616860	7960	7960	7960	7960	0
424	20241210	131500	37616860	7960	7960	7960	7960	0
425	20241210	131400	37616860	7960	7960	7960	7960	0
426	20241210	131300	37616860	7960	7960	7960	7960	0
427	20241210	131200	37616860	7960	7960	7960	7960	0
428	20241210	131100	37616860	7960	7960	7960	7960	0
429	20241210	131000	37616860	7960	7960	7960	7960	0
430	20241210	130900	37616860	7960	7960	7960	7960	0
431	20241210	130800	37616860	7960	7960	7960	7960	0
432	20241210	130700	37616860	7960	7960	7960	7960	0
433	20241210	130600	37616860	7960	7960	7960	7960	0
434	20241210	130500	37616860	7960	7960	7960	7960	0
435	20241210	130400	37616860	7960	7960	7960	7960	0
436	20241210	130300	37616860	7960	7960	7960	7960	1
437	20241210	130200	37608900	7900	7900	7900	7900	0
438	20241210	130100	37608900	7900	7900	7900	7900	0
439	20241210	130000	37608900	7900	7900	7900	7900	0
440	20241210	125900	37608900	7900	7900	7900	7900	0
441	20241210	125800	37608900	7900	7900	7900	7900	0
442	20241210	125700	37608900	7900	7900	7900	7900	0
443	20241210	125600	37608900	7900	7900	7900	7900	0
444	20241210	125500	37608900	7900	7900	7900	7900	0
445	20241210	125400	37608900	7900	7900	7900	7900	0
446	20241210	125300	37608900	7900	7900	7900	7900	0
447	20241210	125200	37608900	7900	7900	7900	7900	0
448	20241210	125100	37608900	7900	7900	7900	7900	0
449	20241210	125000	37608900	7900	7900	7900	7900	0
450	20241210	124900	37608900	7900	7900	7900	7900	0
451	20241210	124800	37608900	7900	7900	7900	7900	0
452	20241210	124700	37608900	7900	7900	7900	7900	0
453	20241210	124600	37608900	7900	7900	7900	7900	0
454	20241210	124500	37608900	7900	7900	7900	7900	0
455	20241210	124400	37608900	7900	7900	7900	7900	0
456	20241210	124300	37608900	7900	7900	7900	7900	0
457	20241210	124200	37608900	7900	7900	7900	7900	0
458	20241210	124100	37608900	7900	7900	7900	7900	0
459	20241210	124000	37608900	7900	7900	7900	7900	0
460	20241210	123900	37608900	7900	7900	7900	7900	0
461	20241210	123800	37608900	7900	7900	7900	7900	0
462	20241210	123700	37608900	7900	7900	7900	7900	0
463	20241210	123600	37608900	7900	7900	7900	7900	0
464	20241210	123500	37608900	7900	7900	7900	7900	0
465	20241210	123400	37608900	7900	7900	7900	7900	0
466	20241210	123300	37608900	7900	7900	7900	7900	0
467	20241210	123200	37608900	7900	7900	7900	7900	0
468	20241210	123100	37608900	7900	7900	7900	7900	0
469	20241210	123000	37608900	7900	7900	7900	7900	0
470	20241210	122900	37608900	7900	7900	7900	7900	0
471	20241210	122800	37608900	7900	7900	7900	7900	0
472	20241210	122700	37608900	7900	7900	7900	7900	0
473	20241210	122600	37608900	7900	7900	7900	7900	0
474	20241210	122500	37608900	7900	7900	7900	7900	0
475	20241210	122400	37608900	7900	7900	7900	7900	0
476	20241210	122300	37608900	7900	7900	7900	7900	0
477	20241210	122200	37608900	7900	7900	7900	7900	0
478	20241210	122100	37608900	7900	7900	7900	7900	0
479	20241210	122000	37608900	7900	7900	7900	7900	0
480	20241210	121900	37608900	7900	7900	7900	7900	0
481	20241210	121800	37608900	7900	7900	7900	7900	0
482	20241210	121700	37608900	7900	7900	7900	7900	0
483	20241210	121600	37608900	7900	7910	7910	7900	400
484	20241210	121500	34448820	7960	7960	7960	7960	0
485	20241210	121400	34448820	7960	7960	7960	7960	0
486	20241210	121300	34448820	7960	7960	7960	7960	0
487	20241210	121200	34448820	7960	7960	7960	7960	0
488	20241210	121100	34448820	7960	7960	7960	7960	0
489	20241210	121000	34448820	7960	7960	7960	7960	0
490	20241210	120900	34448820	7960	7960	7960	7960	0
491	20241210	120800	34448820	7960	7960	7960	7960	0
492	20241210	120700	34448820	7960	7960	7960	7960	0
493	20241210	120600	34448820	7960	7960	7960	7960	0
494	20241210	120500	34448820	7960	7960	7960	7960	0
495	20241210	120400	34448820	7960	7960	7960	7960	0
496	20241210	120300	34448820	7960	7960	7960	7960	0
497	20241210	120200	34448820	7960	7960	7960	7960	0
498	20241210	120100	34448820	7960	7960	7960	7960	0
499	20241210	120000	34448820	7960	7960	7960	7960	0
500	20241210	115900	34448820	7960	7960	7960	7960	0
501	20241210	115800	34448820	7960	7960	7960	7960	0
502	20241210	115700	34448820	7960	7960	7960	7960	0
503	20241210	115600	34448820	7960	7960	7960	7960	0
504	20241210	115500	34448820	7960	7960	7960	7960	1
505	20241210	115400	34440860	7950	7950	7950	7950	0
506	20241210	115300	34440860	7950	7950	7950	7950	0
507	20241210	115200	34440860	7950	7950	7950	7950	0
508	20241210	115100	34440860	7950	7950	7950	7950	0
509	20241210	115000	34440860	7950	7950	7950	7950	0
510	20241210	114900	34440860	7950	7950	7950	7950	0
511	20241210	114800	34440860	7950	7950	7950	7950	0
512	20241210	114700	34440860	7950	7950	7950	7950	100
513	20241210	114600	33645860	7950	7950	7950	7950	0
514	20241210	114500	33645860	7950	7950	7950	7950	30
515	20241210	114400	33407360	7950	7950	7950	7950	0
516	20241210	114300	33407360	7950	7950	7950	7950	33
517	20241210	114200	33145010	7900	7900	7900	7900	1
518	20241210	114100	33137110	7940	7940	7940	7940	0
519	20241210	114000	33137110	7940	7940	7940	7940	0
520	20241210	113900	33137110	7940	7940	7940	7940	0
521	20241210	113800	33137110	7940	7940	7940	7940	0
522	20241210	113700	33137110	7940	7940	7940	7940	0
523	20241210	113600	33137110	7940	7940	7940	7940	0
524	20241210	113500	33137110	7940	7940	7940	7940	0
525	20241210	113400	33137110	7940	7940	7940	7940	46
526	20241210	113300	32771870	7940	7940	7940	7940	0
527	20241210	113200	32771870	7940	7940	7940	7940	0
528	20241210	113100	32771870	7940	7940	7940	7940	0
529	20241210	113000	32771870	7940	7940	7940	7940	0
530	20241210	112900	32771870	7940	7940	7940	7940	0
531	20241210	112800	32771870	7940	7930	7940	7930	90
532	20241210	112700	32057480	7930	7930	7930	7930	0
533	20241210	112600	32057480	7930	7930	7930	7930	0
534	20241210	112500	32057480	7930	7930	7930	7930	0
535	20241210	112400	32057480	7930	7930	7930	7930	0
536	20241210	112300	32057480	7930	7930	7930	7930	0
537	20241210	112200	32057480	7930	7930	7930	7930	0
538	20241210	112100	32057480	7930	7930	7930	7930	0
539	20241210	112000	32057480	7930	7930	7930	7930	3
540	20241210	111900	32033690	7880	7880	7880	7880	0
541	20241210	111800	32033690	7880	7880	7880	7880	0
542	20241210	111700	32033690	7880	7880	7880	7880	0
543	20241210	111600	32033690	7880	7880	7880	7880	1
544	20241210	111500	32025810	7880	7880	7880	7880	0
545	20241210	111400	32025810	7880	7880	7880	7880	0
546	20241210	111300	32025810	7880	7880	7880	7880	0
547	20241210	111200	32025810	7880	7880	7880	7880	0
548	20241210	111100	32025810	7880	7880	7880	7880	1
549	20241210	111000	32017930	7940	7940	7940	7940	0
550	20241210	110900	32017930	7940	7940	7940	7940	0
551	20241210	110800	32017930	7940	7940	7940	7940	0
552	20241210	110700	32017930	7940	7940	7940	7940	0
553	20241210	110600	32017930	7940	7940	7940	7940	0
554	20241210	110500	32017930	7940	7940	7940	7940	30
555	20241210	110400	31779730	7870	7870	7870	7870	0
556	20241210	110300	31779730	7870	7870	7870	7870	0
557	20241210	110200	31779730	7870	7870	7870	7870	0
558	20241210	110100	31779730	7870	7870	7870	7870	0
559	20241210	110000	31779730	7870	7870	7870	7870	0
560	20241210	105900	31779730	7870	7870	7870	7870	0
561	20241210	105800	31779730	7870	7870	7870	7870	0
562	20241210	105700	31779730	7870	7880	7880	7870	271
563	20241210	105600	29646930	7880	7880	7880	7880	10
564	20241210	105500	29568130	7870	7870	7870	7870	0
565	20241210	105400	29568130	7870	7870	7870	7870	0
566	20241210	105300	29568130	7870	7870	7870	7870	0
567	20241210	105200	29568130	7870	7880	7880	7870	17
568	20241210	105100	29434270	7870	7870	7870	7870	5
569	20241210	105000	29394920	7860	7860	7860	7860	2
570	20241210	104900	29379200	7860	7850	7860	7850	234
571	20241210	104800	27540760	7850	7850	7850	7850	0
572	20241210	104700	27540760	7850	7850	7850	7850	0
573	20241210	104600	27540760	7850	7850	7850	7850	0
574	20241210	104500	27540760	7850	7850	7850	7850	0
575	20241210	104400	27540760	7850	7850	7850	7850	0
576	20241210	104300	27540760	7850	7850	7850	7850	0
577	20241210	104200	27540760	7850	7850	7850	7850	0
578	20241210	104100	27540760	7850	7850	7850	7850	0
579	20241210	104000	27540760	7850	7850	7850	7850	0
580	20241210	103900	27540760	7850	7850	7850	7850	0
581	20241210	103800	27540760	7850	7850	7850	7850	0
582	20241210	103700	27540760	7850	7850	7850	7850	7
583	20241210	103600	27485810	7850	7850	7850	7850	0
584	20241210	103500	27485810	7850	7850	7850	7850	0
585	20241210	103400	27485810	7850	7850	7850	7850	0
586	20241210	103300	27485810	7850	7850	7850	7850	0
587	20241210	103200	27485810	7850	7850	7850	7850	0
588	20241210	103100	27485810	7850	7850	7850	7850	0
589	20241210	103000	27485810	7850	7850	7850	7850	0
590	20241210	102900	27485810	7850	7850	7850	7850	0
591	20241210	102800	27485810	7850	7850	7850	7850	1
592	20241210	102700	27477960	7840	7840	7840	7840	16
593	20241210	102600	27352520	7840	7840	7840	7840	0
594	20241210	102500	27352520	7840	7840	7840	7840	0
595	20241210	102400	27352520	7840	7840	7840	7840	1
596	20241210	102300	27344680	7840	7840	7840	7840	0
597	20241210	102200	27344680	7840	7840	7840	7840	0
598	20241210	102100	27344680	7840	7840	7840	7840	0
599	20241210	102000	27344680	7840	7840	7840	7840	0
600	20241210	101900	27344680	7840	7840	7840	7840	1
601	20241210	101800	27336840	7840	7840	7840	7840	0
602	20241210	101700	27336840	7840	7840	7840	7840	0
603	20241210	101600	27336840	7840	7840	7840	7840	0
604	20241210	101500	27336840	7840	7840	7840	7840	0
605	20241210	101400	27336840	7840	7840	7840	7840	0
606	20241210	101300	27336840	7840	7840	7840	7840	0
607	20241210	101200	27336840	7840	7840	7840	7840	0
608	20241210	101100	27336840	7840	7840	7840	7840	1
609	20241210	101000	27329000	7840	7820	7840	7820	2
610	20241210	100900	27313340	7840	7840	7840	7840	20
611	20241210	100800	27156540	7850	7840	7850	7820	20
612	20241210	100700	26999750	7840	7840	7840	7840	0
613	20241210	100600	26999750	7840	7840	7840	7840	0
614	20241210	100500	26999750	7840	7840	7840	7840	0
615	20241210	100400	26999750	7840	7840	7840	7840	0
616	20241210	100300	26999750	7840	7840	7840	7840	7
617	20241210	100200	26944870	7840	7840	7840	7840	0
618	20241210	100100	26944870	7840	7840	7840	7840	1
619	20241210	100000	26937030	7750	7750	7750	7750	0
620	20241210	095900	26937030	7750	7750	7750	7750	0
621	20241210	095800	26937030	7750	7750	7750	7750	0
622	20241210	095700	26937030	7750	7840	7840	7750	314
623	20241210	095600	24490570	7840	7840	7840	7840	254
624	20241210	095500	22499210	7840	7840	7840	7840	244
625	20241210	095400	20586250	7840	7840	7840	7840	0
626	20241210	095300	20586250	7840	7840	7840	7840	0
627	20241210	095200	20586250	7840	7840	7840	7840	0
628	20241210	095100	20586250	7840	7840	7840	7840	500
629	20241210	095000	16666250	7780	7780	7780	7780	0
630	20241210	094900	16666250	7780	7850	7850	7770	400
631	20241210	094800	13544090	7780	7890	7890	7780	500
632	20241210	094700	9638540	7990	7990	7990	7990	0
633	20241210	094600	9638540	7990	7990	7990	7990	0
634	20241210	094500	9638540	7990	7990	7990	7990	0
635	20241210	094400	9638540	7990	7990	7990	7990	0
636	20241210	094300	9638540	7990	7990	7990	7990	0
637	20241210	094200	9638540	7990	7990	7990	7990	0
638	20241210	094100	9638540	7990	7990	7990	7990	0
639	20241210	094000	9638540	7990	7990	7990	7990	0
640	20241210	093900	9638540	7990	7990	7990	7990	0
641	20241210	093800	9638540	7990	7990	7990	7990	0
642	20241210	093700	9638540	7990	7990	7990	7990	0
643	20241210	093600	9638540	7990	7990	7990	7990	0
644	20241210	093500	9638540	7990	7990	7990	7990	0
645	20241210	093400	9638540	7990	7990	7990	7990	0
646	20241210	093300	9638540	7990	7990	7990	7990	0
647	20241210	093200	9638540	7990	7990	7990	7990	0
648	20241210	093100	9638540	7990	7990	7990	7990	0
649	20241210	093000	9638540	7990	7990	7990	7990	0
650	20241210	092900	9638540	7990	7990	7990	7990	0
651	20241210	092800	9638540	7990	7990	7990	7990	0
652	20241210	092700	9638540	7990	7990	7990	7990	0
653	20241210	092600	9638540	7990	7990	7990	7990	0
654	20241210	092500	9638540	7990	7990	7990	7990	0
655	20241210	092400	9638540	7990	7990	7990	7990	0
656	20241210	092300	9638540	7990	7990	7990	7990	0
657	20241210	092200	9638540	7990	7990	7990	7990	0
658	20241210	092100	9638540	7990	7990	7990	7990	0
659	20241210	092000	9638540	7990	7990	7990	7990	0
660	20241210	091900	9638540	7990	7990	7990	7990	0
661	20241210	091800	9638540	7990	7990	7990	7990	0
662	20241210	091700	9638540	7990	7990	7990	7990	0
663	20241210	091600	9638540	7990	7990	7990	7990	0
664	20241210	091500	9638540	7990	7990	7990	7990	0
665	20241210	091400	9638540	7990	7990	7990	7990	0
666	20241210	091300	9638540	7990	7990	7990	7990	0
667	20241210	091200	9638540	7990	7990	7990	7990	0
668	20241210	091100	9638540	7990	7990	7990	7990	0
669	20241210	091000	9638540	7990	7990	7990	7990	0
670	20241210	090900	9638540	7990	7990	7990	7990	0
671	20241210	090800	9638540	7990	7880	7990	7880	10
672	20241210	090700	9558960	7880	7880	7880	7880	100
673	20241210	090600	8770960	7850	7850	7850	7850	100
674	20241210	090500	7985960	7850	7850	7850	7850	0
675	20241210	090400	7985960	7850	7850	7850	7850	0
676	20241210	090300	7985960	7850	7830	7850	7830	32
677	20241210	090200	7735360	7700	7700	7700	7700	0
678	20241210	090100	7735360	7700	7700	7700	7700	0
679	20241210	090000	7735360	7700	7780	7780	7700	1002