KissMeData/215360/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204100	138168570	9850	9850	9850	9850	821
3	20241213	204000	138168570	9850	9850	9850	9850	0
4	20241213	203900	138168570	9850	9850	9850	9850	0
5	20241213	203800	138168570	9850	9850	9850	9850	0
6	20241213	203700	138168570	9850	9850	9850	9850	0
7	20241213	203600	138168570	9850	9850	9850	9850	0
8	20241213	203500	138168570	9850	9850	9850	9850	0
9	20241213	203400	138168570	9850	9850	9850	9850	0
10	20241213	203300	138168570	9850	9850	9850	9850	0
11	20241213	203200	138168570	9850	9850	9850	9850	0
12	20241213	203100	138168570	9850	9850	9850	9850	0
13	20241213	203000	138168570	9850	9850	9850	9850	0
14	20241213	202900	138168570	9850	9850	9850	9850	0
15	20241213	202800	138168570	9850	9850	9850	9850	0
16	20241213	202700	138168570	9850	9850	9850	9850	0
17	20241213	202600	138168570	9850	9850	9850	9850	0
18	20241213	202500	138168570	9850	9850	9850	9850	0
19	20241213	202400	138168570	9850	9850	9850	9850	0
20	20241213	202300	138168570	9850	9850	9850	9850	0
21	20241213	202200	138168570	9850	9850	9850	9850	0
22	20241213	202100	138168570	9850	9850	9850	9850	0
23	20241213	202000	138168570	9850	9850	9850	9850	0
24	20241213	201900	138168570	9850	9850	9850	9850	0
25	20241213	201800	138168570	9850	9850	9850	9850	0
26	20241213	201700	138168570	9850	9850	9850	9850	0
27	20241213	201600	138168570	9850	9850	9850	9850	0
28	20241213	201500	138168570	9850	9850	9850	9850	0
29	20241213	201400	138168570	9850	9850	9850	9850	0
30	20241213	201300	138168570	9850	9850	9850	9850	0
31	20241213	201200	138168570	9850	9850	9850	9850	0
32	20241213	201100	138168570	9850	9850	9850	9850	821
33	20241213	201000	138168570	9850	9850	9850	9850	0
34	20241213	200900	138168570	9850	9850	9850	9850	0
35	20241213	200800	138168570	9850	9850	9850	9850	0
36	20241213	200700	138168570	9850	9850	9850	9850	0
37	20241213	200600	138168570	9850	9850	9850	9850	0
38	20241213	200500	138168570	9850	9850	9850	9850	0
39	20241213	200400	138168570	9850	9850	9850	9850	0
40	20241213	200300	138168570	9850	9850	9850	9850	0
41	20241213	200200	138168570	9850	9850	9850	9850	0
42	20241213	200100	138168570	9850	9850	9850	9850	0
43	20241213	200000	138168570	9850	9850	9850	9850	0
44	20241213	195900	138168570	9850	9850	9850	9850	0
45	20241213	195800	138168570	9850	9850	9850	9850	0
46	20241213	195700	138168570	9850	9850	9850	9850	0
47	20241213	195600	138168570	9850	9850	9850	9850	0
48	20241213	195500	138168570	9850	9850	9850	9850	0
49	20241213	195400	138168570	9850	9850	9850	9850	0
50	20241213	195300	138168570	9850	9850	9850	9850	0
51	20241213	195200	138168570	9850	9850	9850	9850	0
52	20241213	195100	138168570	9850	9850	9850	9850	0
53	20241213	195000	138168570	9850	9850	9850	9850	0
54	20241213	194900	138168570	9850	9850	9850	9850	0
55	20241213	194800	138168570	9850	9850	9850	9850	0
56	20241213	194700	138168570	9850	9850	9850	9850	0
57	20241213	194600	138168570	9850	9850	9850	9850	0
58	20241213	194500	138168570	9850	9850	9850	9850	0
59	20241213	194400	138168570	9850	9850	9850	9850	0
60	20241213	194300	138168570	9850	9850	9850	9850	0
61	20241213	194200	138168570	9850	9850	9850	9850	0
62	20241213	194100	138168570	9850	9850	9850	9850	821
63	20241213	194000	138168570	9850	9850	9850	9850	0
64	20241213	193900	138168570	9850	9850	9850	9850	0
65	20241213	193800	138168570	9850	9850	9850	9850	0
66	20241213	193700	138168570	9850	9850	9850	9850	0
67	20241213	193600	138168570	9850	9850	9850	9850	0
68	20241213	193500	138168570	9850	9850	9850	9850	0
69	20241213	193400	138168570	9850	9850	9850	9850	0
70	20241213	193300	138168570	9850	9850	9850	9850	0
71	20241213	193200	138168570	9850	9850	9850	9850	0
72	20241213	193100	138168570	9850	9850	9850	9850	0
73	20241213	193000	138168570	9850	9850	9850	9850	0
74	20241213	192900	138168570	9850	9850	9850	9850	0
75	20241213	192800	138168570	9850	9850	9850	9850	0
76	20241213	192700	138168570	9850	9850	9850	9850	0
77	20241213	192600	138168570	9850	9850	9850	9850	0
78	20241213	192500	138168570	9850	9850	9850	9850	0
79	20241213	192400	138168570	9850	9850	9850	9850	0
80	20241213	192300	138168570	9850	9850	9850	9850	0
81	20241213	192200	138168570	9850	9850	9850	9850	0
82	20241213	192100	138168570	9850	9850	9850	9850	0
83	20241213	192000	138168570	9850	9850	9850	9850	0
84	20241213	191900	138168570	9850	9850	9850	9850	0
85	20241213	191800	138168570	9850	9850	9850	9850	0
86	20241213	191700	138168570	9850	9850	9850	9850	0
87	20241213	191600	138168570	9850	9850	9850	9850	0
88	20241213	191500	138168570	9850	9850	9850	9850	0
89	20241213	191400	138168570	9850	9850	9850	9850	0
90	20241213	191300	138168570	9850	9850	9850	9850	0
91	20241213	191200	138168570	9850	9850	9850	9850	0
92	20241213	191100	138168570	9850	9850	9850	9850	821
93	20241213	191000	138168570	9850	9850	9850	9850	0
94	20241213	190900	138168570	9850	9850	9850	9850	0
95	20241213	190800	138168570	9850	9850	9850	9850	0
96	20241213	190700	138168570	9850	9850	9850	9850	0
97	20241213	190600	138168570	9850	9850	9850	9850	0
98	20241213	190500	138168570	9850	9850	9850	9850	0
99	20241213	190400	138168570	9850	9850	9850	9850	0
100	20241213	190300	138168570	9850	9850	9850	9850	0
101	20241213	190200	138168570	9850	9850	9850	9850	0
102	20241213	190100	138168570	9850	9850	9850	9850	0
103	20241213	190000	138168570	9850	9850	9850	9850	0
104	20241213	185900	138168570	9850	9850	9850	9850	0
105	20241213	185800	138168570	9850	9850	9850	9850	0
106	20241213	185700	138168570	9850	9850	9850	9850	0
107	20241213	185600	138168570	9850	9850	9850	9850	0
108	20241213	185500	138168570	9850	9850	9850	9850	0
109	20241213	185400	138168570	9850	9850	9850	9850	0
110	20241213	185300	138168570	9850	9850	9850	9850	0
111	20241213	185200	138168570	9850	9850	9850	9850	0
112	20241213	185100	138168570	9850	9850	9850	9850	0
113	20241213	185000	138168570	9850	9850	9850	9850	0
114	20241213	184900	138168570	9850	9850	9850	9850	0
115	20241213	184800	138168570	9850	9850	9850	9850	0
116	20241213	184700	138168570	9850	9850	9850	9850	0
117	20241213	184600	138168570	9850	9850	9850	9850	0
118	20241213	184500	138168570	9850	9850	9850	9850	0
119	20241213	184400	138168570	9850	9850	9850	9850	0
120	20241213	184300	138168570	9850	9850	9850	9850	0
121	20241213	184200	138168570	9850	9850	9850	9850	0
122	20241213	184100	138168570	9850	9850	9850	9850	821
123	20241213	184000	138168570	9850	9850	9850	9850	0
124	20241213	183900	138168570	9850	9850	9850	9850	0
125	20241213	183800	138168570	9850	9850	9850	9850	0
126	20241213	183700	138168570	9850	9850	9850	9850	0
127	20241213	183600	138168570	9850	9850	9850	9850	0
128	20241213	183500	138168570	9850	9850	9850	9850	0
129	20241213	183400	138168570	9850	9850	9850	9850	0
130	20241213	183300	138168570	9850	9850	9850	9850	0
131	20241213	183200	138168570	9850	9850	9850	9850	0
132	20241213	183100	138168570	9850	9850	9850	9850	0
133	20241213	183000	138168570	9850	9850	9850	9850	0
134	20241213	182900	138168570	9850	9850	9850	9850	0
135	20241213	182800	138168570	9850	9850	9850	9850	0
136	20241213	182700	138168570	9850	9850	9850	9850	0
137	20241213	182600	138168570	9850	9850	9850	9850	0
138	20241213	182500	138168570	9850	9850	9850	9850	0
139	20241213	182400	138168570	9850	9850	9850	9850	0
140	20241213	182300	138168570	9850	9850	9850	9850	0
141	20241213	182200	138168570	9850	9850	9850	9850	0
142	20241213	182100	138168570	9850	9850	9850	9850	0
143	20241213	182000	138168570	9850	9850	9850	9850	0
144	20241213	181900	138168570	9850	9850	9850	9850	0
145	20241213	181800	138168570	9850	9850	9850	9850	0
146	20241213	181700	138168570	9850	9850	9850	9850	0
147	20241213	181600	138168570	9850	9850	9850	9850	0
148	20241213	181500	138168570	9850	9850	9850	9850	0
149	20241213	181400	138168570	9850	9850	9850	9850	0
150	20241213	181300	138168570	9850	9850	9850	9850	0
151	20241213	181200	138168570	9850	9850	9850	9850	0
152	20241213	181100	138168570	9850	9850	9850	9850	821
153	20241213	181000	138168570	9850	9850	9850	9850	0
154	20241213	180900	138168570	9850	9850	9850	9850	0
155	20241213	180800	138168570	9850	9850	9850	9850	0
156	20241213	180700	138168570	9850	9850	9850	9850	0
157	20241213	180600	138168570	9850	9850	9850	9850	0
158	20241213	180500	138168570	9850	9850	9850	9850	0
159	20241213	180400	138168570	9850	9850	9850	9850	0
160	20241213	180300	138168570	9850	9850	9850	9850	0
161	20241213	180200	138168570	9850	9850	9850	9850	0
162	20241213	180100	138168570	9850	9850	9850	9850	0
163	20241213	180000	138168570	9850	9850	9850	9850	0
164	20241213	175900	138168570	9850	9850	9850	9850	0
165	20241213	175800	138168570	9850	9850	9850	9850	0
166	20241213	175700	138168570	9850	9850	9850	9850	0
167	20241213	175600	138168570	9850	9850	9850	9850	0
168	20241213	175500	138168570	9850	9850	9850	9850	0
169	20241213	175400	138168570	9850	9850	9850	9850	0
170	20241213	175300	138168570	9850	9850	9850	9850	0
171	20241213	175200	138168570	9850	9850	9850	9850	0
172	20241213	175100	138168570	9850	9850	9850	9850	0
173	20241213	175000	138168570	9850	9850	9850	9850	0
174	20241213	174900	138168570	9850	9850	9850	9850	0
175	20241213	174800	138168570	9850	9850	9850	9850	0
176	20241213	174700	138168570	9850	9850	9850	9850	0
177	20241213	174600	138168570	9850	9850	9850	9850	0
178	20241213	174500	138168570	9850	9850	9850	9850	0
179	20241213	174400	138168570	9850	9850	9850	9850	0
180	20241213	174300	138168570	9850	9850	9850	9850	0
181	20241213	174200	138168570	9850	9850	9850	9850	0
182	20241213	174100	138168570	9850	9850	9850	9850	821
183	20241213	174000	138168570	9850	9850	9850	9850	0
184	20241213	173900	138168570	9850	9850	9850	9850	0
185	20241213	173800	138168570	9850	9850	9850	9850	0
186	20241213	173700	138168570	9850	9850	9850	9850	0
187	20241213	173600	138168570	9850	9850	9850	9850	0
188	20241213	173500	138168570	9850	9850	9850	9850	0
189	20241213	173400	138168570	9850	9850	9850	9850	0
190	20241213	173300	138168570	9850	9850	9850	9850	0
191	20241213	173200	138168570	9850	9850	9850	9850	0
192	20241213	173100	138168570	9850	9850	9850	9850	0
193	20241213	173000	138168570	9850	9850	9850	9850	0
194	20241213	172900	138168570	9850	9850	9850	9850	0
195	20241213	172800	138168570	9850	9850	9850	9850	0
196	20241213	172700	138168570	9850	9850	9850	9850	0
197	20241213	172600	138168570	9850	9850	9850	9850	0
198	20241213	172500	138168570	9850	9850	9850	9850	0
199	20241213	172400	138168570	9850	9850	9850	9850	0
200	20241213	172300	138168570	9850	9850	9850	9850	0
201	20241213	172200	138168570	9850	9850	9850	9850	0
202	20241213	172100	138168570	9850	9850	9850	9850	0
203	20241213	172000	138168570	9850	9850	9850	9850	0
204	20241213	171900	138168570	9850	9850	9850	9850	0
205	20241213	171800	138168570	9850	9850	9850	9850	0
206	20241213	171700	138168570	9850	9850	9850	9850	0
207	20241213	171600	138168570	9850	9850	9850	9850	0
208	20241213	171500	138168570	9850	9850	9850	9850	0
209	20241213	171400	138168570	9850	9850	9850	9850	0
210	20241213	171300	138168570	9850	9850	9850	9850	0
211	20241213	171200	138168570	9850	9850	9850	9850	0
212	20241213	171100	138168570	9850	9850	9850	9850	821
213	20241213	171000	138168570	9850	9850	9850	9850	0
214	20241213	170900	138168570	9850	9850	9850	9850	0
215	20241213	170800	138168570	9850	9850	9850	9850	0
216	20241213	170700	138168570	9850	9850	9850	9850	0
217	20241213	170600	138168570	9850	9850	9850	9850	0
218	20241213	170500	138168570	9850	9850	9850	9850	0
219	20241213	170400	138168570	9850	9850	9850	9850	0
220	20241213	170300	138168570	9850	9850	9850	9850	0
221	20241213	170200	138168570	9850	9850	9850	9850	0
222	20241213	170100	138168570	9850	9850	9850	9850	0
223	20241213	170000	138168570	9850	9850	9850	9850	0
224	20241213	165900	138168570	9850	9850	9850	9850	0
225	20241213	165800	138168570	9850	9850	9850	9850	0
226	20241213	165700	138168570	9850	9850	9850	9850	0
227	20241213	165600	138168570	9850	9850	9850	9850	0
228	20241213	165500	138168570	9850	9850	9850	9850	0
229	20241213	165400	138168570	9850	9850	9850	9850	0
230	20241213	165300	138168570	9850	9850	9850	9850	0
231	20241213	165200	138168570	9850	9850	9850	9850	0
232	20241213	165100	138168570	9850	9850	9850	9850	0
233	20241213	165000	138168570	9850	9850	9850	9850	0
234	20241213	164900	138168570	9850	9850	9850	9850	0
235	20241213	164800	138168570	9850	9850	9850	9850	0
236	20241213	164700	138168570	9850	9850	9850	9850	0
237	20241213	164600	138168570	9850	9850	9850	9850	0
238	20241213	164500	138168570	9850	9850	9850	9850	0
239	20241213	164400	138168570	9850	9850	9850	9850	0
240	20241213	164300	138168570	9850	9850	9850	9850	0
241	20241213	164200	138168570	9850	9850	9850	9850	0
242	20241213	164100	138168570	9850	9850	9850	9850	821
243	20241213	164000	138168570	9850	9850	9850	9850	0
244	20241213	163900	138168570	9850	9850	9850	9850	0
245	20241213	163800	138168570	9850	9850	9850	9850	0
246	20241213	163700	138168570	9850	9850	9850	9850	0
247	20241213	163600	138168570	9850	9850	9850	9850	0
248	20241213	163500	138168570	9850	9850	9850	9850	0
249	20241213	163400	138168570	9850	9850	9850	9850	0
250	20241213	163300	138168570	9850	9850	9850	9850	0
251	20241213	163200	138168570	9850	9850	9850	9850	0
252	20241213	163100	138168570	9850	9850	9850	9850	0
253	20241213	163000	138168570	9850	9850	9850	9850	0
254	20241213	162900	138168570	9850	9850	9850	9850	0
255	20241213	162800	138168570	9850	9850	9850	9850	0
256	20241213	162700	138168570	9850	9850	9850	9850	0
257	20241213	162600	138168570	9850	9850	9850	9850	0
258	20241213	162500	138168570	9850	9850	9850	9850	0
259	20241213	162400	138168570	9850	9850	9850	9850	0
260	20241213	162300	138168570	9850	9850	9850	9850	0
261	20241213	162200	138168570	9850	9850	9850	9850	0
262	20241213	162100	138168570	9850	9850	9850	9850	0
263	20241213	162000	138168570	9850	9850	9850	9850	0
264	20241213	161900	138168570	9850	9850	9850	9850	0
265	20241213	161800	138168570	9850	9850	9850	9850	0
266	20241213	161700	138168570	9850	9850	9850	9850	0
267	20241213	161600	138168570	9850	9850	9850	9850	0
268	20241213	161500	138168570	9850	9850	9850	9850	0
269	20241213	161400	138168570	9850	9850	9850	9850	0
270	20241213	161300	138168570	9850	9850	9850	9850	0
271	20241213	161200	138168570	9850	9850	9850	9850	0
272	20241213	161100	138168570	9850	9850	9850	9850	821
273	20241213	161000	138168570	9850	9850	9850	9850	0
274	20241213	160900	138168570	9850	9850	9850	9850	0
275	20241213	160800	138168570	9850	9850	9850	9850	0
276	20241213	160700	138168570	9850	9850	9850	9850	0
277	20241213	160600	138168570	9850	9850	9850	9850	0
278	20241213	160500	138168570	9850	9850	9850	9850	0
279	20241213	160400	138168570	9850	9850	9850	9850	0
280	20241213	160300	138168570	9850	9850	9850	9850	0
281	20241213	160200	138168570	9850	9850	9850	9850	0
282	20241213	160100	138168570	9850	9850	9850	9850	0
283	20241213	160000	138168570	9850	9850	9850	9850	0
284	20241213	155900	138168570	9850	9850	9850	9850	0
285	20241213	155800	138168570	9850	9850	9850	9850	0
286	20241213	155700	138168570	9850	9850	9850	9850	0
287	20241213	155600	138168570	9850	9850	9850	9850	0
288	20241213	155500	138168570	9850	9850	9850	9850	0
289	20241213	155400	138168570	9850	9850	9850	9850	0
290	20241213	155300	138168570	9850	9850	9850	9850	0
291	20241213	155200	138168570	9850	9850	9850	9850	0
292	20241213	155100	138168570	9850	9850	9850	9850	0
293	20241213	155000	138168570	9850	9850	9850	9850	0
294	20241213	154900	138168570	9850	9850	9850	9850	0
295	20241213	154800	138168570	9850	9850	9850	9850	0
296	20241213	154700	138168570	9850	9850	9850	9850	0
297	20241213	154600	138168570	9850	9850	9850	9850	0
298	20241213	154500	138168570	9850	9850	9850	9850	0
299	20241213	154400	138168570	9850	9850	9850	9850	0
300	20241213	154300	138168570	9850	9850	9850	9850	0
301	20241213	154200	138168570	9850	9850	9850	9850	0
302	20241213	154100	138168570	9850	9850	9850	9850	821
303	20241213	154000	138168570	9850	9850	9850	9850	0
304	20241213	153900	138168570	9850	9850	9850	9850	0
305	20241213	153800	138168570	9850	9850	9850	9850	0
306	20241213	153700	138168570	9850	9850	9850	9850	0
307	20241213	153600	138168570	9850	9850	9850	9850	0
308	20241213	153500	138168570	9850	9850	9850	9850	0
309	20241213	153400	138168570	9850	9850	9850	9850	0
310	20241213	153300	138168570	9850	9850	9850	9850	0
311	20241213	153200	138168570	9850	9850	9850	9850	0
312	20241213	153100	138168570	9850	9850	9850	9850	0
313	20241213	153000	138168570	9850	9850	9850	9850	821
314	20241213	152900	130081720	9850	9850	9850	9850	0
315	20241213	152800	130081720	9850	9850	9850	9850	0
316	20241213	152700	130081720	9850	9850	9850	9850	0
317	20241213	152600	130081720	9850	9850	9850	9850	0
318	20241213	152500	130081720	9850	9850	9850	9850	0
319	20241213	152400	130081720	9850	9850	9850	9850	0
320	20241213	152300	130081720	9850	9850	9850	9850	0
321	20241213	152200	130081720	9850	9850	9850	9850	0
322	20241213	152100	130081720	9850	9850	9850	9850	0
323	20241213	152000	130081720	9850	9850	9850	9850	0
324	20241213	151900	130081720	9850	9850	9850	9850	4
325	20241213	151800	130042320	9870	9870	9870	9870	0
326	20241213	151700	130042320	9870	9870	9870	9870	5
327	20241213	151600	129992970	9840	9860	9860	9840	31
328	20241213	151500	129687330	9860	9830	9860	9830	12
329	20241213	151400	129569340	9860	9860	9860	9860	1
330	20241213	151300	129559480	9840	9840	9840	9840	0
331	20241213	151200	129559480	9840	9840	9840	9840	0
332	20241213	151100	129559480	9840	9860	9860	9840	25
333	20241213	151000	129313280	9850	9850	9850	9850	0
334	20241213	150900	129313280	9850	9850	9850	9850	0
335	20241213	150800	129313280	9850	9850	9850	9850	0
336	20241213	150700	129313280	9850	9850	9850	9850	0
337	20241213	150600	129313280	9850	9850	9850	9850	0
338	20241213	150500	129313280	9850	9850	9850	9850	0
339	20241213	150400	129313280	9850	9850	9850	9850	30
340	20241213	150300	129017780	9840	9840	9840	9840	0
341	20241213	150200	129017780	9840	9840	9840	9840	74
342	20241213	150100	128289620	9830	9830	9830	9830	0
343	20241213	150000	128289620	9830	9830	9830	9830	0
344	20241213	145900	128289620	9830	9830	9830	9830	1
345	20241213	145800	128279790	9840	9840	9840	9840	0
346	20241213	145700	128279790	9840	9840	9840	9840	0
347	20241213	145600	128279790	9840	9840	9840	9840	0
348	20241213	145500	128279790	9840	9840	9840	9840	0
349	20241213	145400	128279790	9840	9840	9840	9840	2
350	20241213	145300	128260110	9830	9850	9850	9830	5
351	20241213	145200	128210930	9840	9840	9840	9840	0
352	20241213	145100	128210930	9840	9840	9840	9840	0
353	20241213	145000	128210930	9840	9840	9840	9840	5
354	20241213	144900	128161730	9860	9860	9860	9860	0
355	20241213	144800	128161730	9860	9850	9860	9850	20
356	20241213	144700	127964660	9820	9830	9830	9820	29
357	20241213	144600	127679830	9850	9850	9850	9850	0
358	20241213	144500	127679830	9850	9850	9850	9850	0
359	20241213	144400	127679830	9850	9830	9850	9820	3
360	20241213	144300	127650330	9840	9840	9840	9840	0
361	20241213	144200	127650330	9840	9840	9840	9840	0
362	20241213	144100	127650330	9840	9840	9840	9840	0
363	20241213	144000	127650330	9840	9840	9840	9840	1
364	20241213	143900	127640490	9840	9830	9840	9830	2
365	20241213	143800	127620820	9790	9790	9790	9790	0
366	20241213	143700	127620820	9790	9790	9790	9790	0
367	20241213	143600	127620820	9790	9810	9810	9750	1950
368	20241213	143500	108552950	9830	9850	9850	9830	1059
369	20241213	143400	98135720	9840	9840	9840	9840	0
370	20241213	143300	98135720	9840	9840	9840	9840	31
371	20241213	143200	97830680	9840	9840	9840	9840	1
372	20241213	143100	97820840	9840	9840	9840	9840	216
373	20241213	143000	95695400	9840	9840	9840	9840	0
374	20241213	142900	95695400	9840	9840	9840	9840	0
375	20241213	142800	95695400	9840	9840	9840	9840	0
376	20241213	142700	95695400	9840	9840	9840	9840	0
377	20241213	142600	95695400	9840	9840	9840	9840	0
378	20241213	142500	95695400	9840	9840	9840	9840	0
379	20241213	142400	95695400	9840	9840	9840	9840	3
380	20241213	142300	95665880	9840	9840	9840	9840	0
381	20241213	142200	95665880	9840	9840	9840	9840	0
382	20241213	142100	95665880	9840	9840	9840	9840	0
383	20241213	142000	95665880	9840	9840	9840	9840	27
384	20241213	141900	95400200	9860	9860	9860	9860	0
385	20241213	141800	95400200	9860	9860	9860	9860	0
386	20241213	141700	95400200	9860	9860	9860	9860	0
387	20241213	141600	95400200	9860	9860	9860	9860	10
388	20241213	141500	95301600	9840	9840	9840	9840	0
389	20241213	141400	95301600	9840	9840	9840	9840	0
390	20241213	141300	95301600	9840	9840	9840	9840	0
391	20241213	141200	95301600	9840	9840	9840	9840	0
392	20241213	141100	95301600	9840	9840	9840	9840	0
393	20241213	141000	95301600	9840	9840	9840	9840	0
394	20241213	140900	95301600	9840	9840	9840	9840	0
395	20241213	140800	95301600	9840	9840	9840	9840	0
396	20241213	140700	95301600	9840	9840	9840	9840	0
397	20241213	140600	95301600	9840	9840	9840	9840	0
398	20241213	140500	95301600	9840	9840	9840	9840	241
399	20241213	140400	92930160	9840	9840	9840	9840	0
400	20241213	140300	92930160	9840	9840	9840	9840	11
401	20241213	140200	92821920	9850	9850	9850	9850	3
402	20241213	140100	92792370	9860	9860	9860	9860	0
403	20241213	140000	92792370	9860	9860	9860	9860	3
404	20241213	135900	92762790	9870	9870	9870	9870	0
405	20241213	135800	92762790	9870	9890	9890	9870	439
406	20241213	135700	88426350	9890	9890	9890	9890	300
407	20241213	135600	85459350	9890	9890	9890	9890	171
408	20241213	135500	83768160	9890	9910	9910	9890	20
409	20241213	135400	83570290	9890	9890	9890	9890	0
410	20241213	135300	83570290	9890	9920	9920	9890	324
411	20241213	135200	80362850	9950	9950	9950	9950	0
412	20241213	135100	80362850	9950	9950	9950	9950	0
413	20241213	135000	80362850	9950	9910	9950	9910	304
414	20241213	134900	77343790	9900	9900	9900	9900	0
415	20241213	134800	77343790	9900	9900	9900	9900	107
416	20241213	134700	76284490	9900	9900	9900	9900	1
417	20241213	134600	76274590	9900	9900	9900	9900	0
418	20241213	134500	76274590	9900	9890	9900	9890	7
419	20241213	134400	76205310	9880	9880	9880	9880	13
420	20241213	134300	76076870	9880	9880	9880	9880	0
421	20241213	134200	76076870	9880	9880	9880	9880	0
422	20241213	134100	76076870	9880	9880	9880	9880	0
423	20241213	134000	76076870	9880	9880	9880	9880	0
424	20241213	133900	76076870	9880	9880	9880	9880	0
425	20241213	133800	76076870	9880	9880	9880	9880	0
426	20241213	133700	76076870	9880	9880	9880	9880	0
427	20241213	133600	76076870	9880	9880	9880	9880	0
428	20241213	133500	76076870	9880	9880	9880	9880	0
429	20241213	133400	76076870	9880	9880	9880	9880	0
430	20241213	133300	76076870	9880	9880	9880	9880	0
431	20241213	133200	76076870	9880	9880	9880	9880	0
432	20241213	133100	76076870	9880	9880	9880	9880	0
433	20241213	133000	76076870	9880	9880	9880	9880	0
434	20241213	132900	76076870	9880	9880	9880	9880	18
435	20241213	132800	75899030	9890	9890	9890	9890	0
436	20241213	132700	75899030	9890	9870	9890	9870	200
437	20241213	132600	73923420	9860	9860	9860	9860	0
438	20241213	132500	73923420	9860	9870	9870	9860	4
439	20241213	132400	73883970	9860	9840	9860	9840	1346
440	20241213	132300	60635980	9840	9830	9840	9830	534
441	20241213	132200	55386750	9830	9830	9830	9830	531
442	20241213	132100	50167020	9830	9830	9830	9830	0
443	20241213	132000	50167020	9830	9830	9830	9830	1
444	20241213	131900	50157190	9830	9830	9830	9830	0
445	20241213	131800	50157190	9830	9830	9830	9830	0
446	20241213	131700	50157190	9830	9830	9830	9830	0
447	20241213	131600	50157190	9830	9830	9830	9830	0
448	20241213	131500	50157190	9830	9830	9830	9830	0
449	20241213	131400	50157190	9830	9830	9830	9830	0
450	20241213	131300	50157190	9830	9830	9830	9830	0
451	20241213	131200	50157190	9830	9830	9830	9830	1
452	20241213	131100	50147360	9820	9820	9820	9820	98
453	20241213	131000	49185000	9820	9820	9820	9820	0
454	20241213	130900	49185000	9820	9820	9820	9820	0
455	20241213	130800	49185000	9820	9820	9820	9820	0
456	20241213	130700	49185000	9820	9820	9820	9820	0
457	20241213	130600	49185000	9820	9820	9820	9820	1
458	20241213	130500	49175180	9820	9820	9820	9820	0
459	20241213	130400	49175180	9820	9820	9820	9820	4
460	20241213	130300	49135900	9820	9820	9820	9820	0
461	20241213	130200	49135900	9820	9820	9820	9820	0
462	20241213	130100	49135900	9820	9820	9820	9820	1
463	20241213	130000	49126080	9820	9820	9820	9820	0
464	20241213	125900	49126080	9820	9820	9820	9820	0
465	20241213	125800	49126080	9820	9820	9820	9820	0
466	20241213	125700	49126080	9820	9800	9820	9800	70
467	20241213	125600	48440060	9800	9800	9800	9800	14
468	20241213	125500	48302860	9800	9800	9800	9800	1
469	20241213	125400	48293060	9800	9800	9800	9800	0
470	20241213	125300	48293060	9800	9800	9800	9800	51
471	20241213	125200	47793260	9800	9800	9800	9800	1
472	20241213	125100	47783460	9790	9790	9790	9790	0
473	20241213	125000	47783460	9790	9790	9790	9790	0
474	20241213	124900	47783460	9790	9790	9790	9790	14
475	20241213	124800	47646400	9800	9800	9800	9800	0
476	20241213	124700	47646400	9800	9800	9800	9800	0
477	20241213	124600	47646400	9800	9800	9800	9800	1
478	20241213	124500	47636600	9800	9800	9800	9800	0
479	20241213	124400	47636600	9800	9800	9800	9800	58
480	20241213	124300	47068200	9800	9800	9800	9800	6
481	20241213	124200	47009400	9800	9800	9800	9800	1
482	20241213	124100	46999600	9800	9800	9800	9800	0
483	20241213	124000	46999600	9800	9800	9800	9800	1
484	20241213	123900	46989800	9800	9800	9800	9800	1
485	20241213	123800	46980000	9780	9780	9780	9780	0
486	20241213	123700	46980000	9780	9790	9790	9780	3
487	20241213	123600	46950640	9800	9800	9800	9800	1
488	20241213	123500	46940840	9790	9790	9790	9790	0
489	20241213	123400	46940840	9790	9790	9790	9790	0
490	20241213	123300	46940840	9790	9790	9790	9790	48
491	20241213	123200	46470920	9780	9780	9780	9780	0
492	20241213	123100	46470920	9780	9780	9780	9780	0
493	20241213	123000	46470920	9780	9780	9780	9780	0
494	20241213	122900	46470920	9780	9780	9780	9780	0
495	20241213	122800	46470920	9780	9780	9780	9780	19
496	20241213	122700	46285100	9790	9790	9790	9790	0
497	20241213	122600	46285100	9790	9790	9790	9790	0
498	20241213	122500	46285100	9790	9790	9790	9790	0
499	20241213	122400	46285100	9790	9790	9790	9790	0
500	20241213	122300	46285100	9790	9790	9790	9790	0
501	20241213	122200	46285100	9790	9790	9790	9790	10
502	20241213	122100	46187200	9780	9800	9800	9780	200
503	20241213	122000	44230660	9790	9790	9790	9790	0
504	20241213	121900	44230660	9790	9790	9790	9790	0
505	20241213	121800	44230660	9790	9790	9790	9790	32
506	20241213	121700	43917380	9820	9820	9820	9820	10
507	20241213	121600	43819180	9820	9820	9820	9820	5
508	20241213	121500	43770080	9790	9790	9790	9790	1
509	20241213	121400	43760290	9800	9800	9800	9800	8
510	20241213	121300	43681890	9810	9810	9810	9810	0
511	20241213	121200	43681890	9810	9810	9810	9810	0
512	20241213	121100	43681890	9810	9810	9810	9810	0
513	20241213	121000	43681890	9810	9810	9810	9810	0
514	20241213	120900	43681890	9810	9810	9810	9810	0
515	20241213	120800	43681890	9810	9810	9810	9810	0
516	20241213	120700	43681890	9810	9810	9810	9810	3
517	20241213	120600	43652460	9820	9820	9820	9820	0
518	20241213	120500	43652460	9820	9820	9820	9820	0
519	20241213	120400	43652460	9820	9820	9820	9820	0
520	20241213	120300	43652460	9820	9820	9820	9820	0
521	20241213	120200	43652460	9820	9820	9820	9820	8
522	20241213	120100	43573900	9830	9830	9830	9830	1
523	20241213	120000	43564070	9790	9790	9830	9790	23
524	20241213	115900	43338860	9790	9790	9790	9790	0
525	20241213	115800	43338860	9790	9790	9790	9790	0
526	20241213	115700	43338860	9790	9790	9790	9790	0
527	20241213	115600	43338860	9790	9790	9790	9790	0
528	20241213	115500	43338860	9790	9790	9790	9790	0
529	20241213	115400	43338860	9790	9790	9790	9790	0
530	20241213	115300	43338860	9790	9790	9790	9790	0
531	20241213	115200	43338860	9790	9790	9790	9790	0
532	20241213	115100	43338860	9790	9790	9790	9790	0
533	20241213	115000	43338860	9790	9790	9790	9790	3
534	20241213	114900	43309490	9750	9750	9750	9750	140
535	20241213	114800	41944490	9760	9770	9770	9760	116
536	20241213	114700	40812220	9780	9810	9830	9780	26
537	20241213	114600	40557560	9790	9790	9790	9790	1
538	20241213	114500	40547770	9840	9840	9840	9840	0
539	20241213	114400	40547770	9840	9840	9840	9840	0
540	20241213	114300	40547770	9840	9840	9840	9840	0
541	20241213	114200	40547770	9840	9840	9840	9840	0
542	20241213	114100	40547770	9840	9840	9840	9840	0
543	20241213	114000	40547770	9840	9840	9840	9840	0
544	20241213	113900	40547770	9840	9840	9840	9840	0
545	20241213	113800	40547770	9840	9840	9840	9840	0
546	20241213	113700	40547770	9840	9840	9840	9840	0
547	20241213	113600	40547770	9840	9840	9840	9840	0
548	20241213	113500	40547770	9840	9840	9840	9840	0
549	20241213	113400	40547770	9840	9840	9840	9840	0
550	20241213	113300	40547770	9840	9840	9840	9840	0
551	20241213	113200	40547770	9840	9840	9840	9840	0
552	20241213	113100	40547770	9840	9840	9840	9840	0
553	20241213	113000	40547770	9840	9750	9840	9750	59
554	20241213	112900	39970070	9750	9770	9770	9750	10
555	20241213	112800	39872430	9750	9750	9750	9750	3
556	20241213	112700	39843180	9750	9750	9750	9750	3
557	20241213	112600	39813930	9750	9750	9750	9750	33
558	20241213	112500	39492180	9750	9750	9750	9750	4
559	20241213	112400	39453180	9750	9750	9750	9750	3
560	20241213	112300	39423930	9780	9750	9780	9750	4
561	20241213	112200	39384900	9750	9750	9750	9750	6
562	20241213	112100	39326400	9750	9750	9750	9750	3
563	20241213	112000	39297150	9750	9780	9780	9750	10
564	20241213	111900	39199470	9750	9750	9750	9750	3
565	20241213	111800	39170220	9750	9750	9750	9750	6
566	20241213	111700	39111720	9750	9750	9750	9750	3
567	20241213	111600	39082470	9750	9760	9760	9750	24
568	20241213	111500	38848270	9760	9760	9760	9760	6
569	20241213	111400	38789710	9760	9760	9760	9760	3
570	20241213	111300	38760430	9760	9760	9760	9760	3
571	20241213	111200	38731150	9760	9760	9760	9760	4
572	20241213	111100	38692110	9760	9760	9760	9760	6
573	20241213	111000	38633550	9800	9760	9800	9760	89
574	20241213	110900	37764870	9760	9760	9760	9760	3
575	20241213	110800	37735590	9800	9770	9800	9760	246
576	20241213	110700	35334400	9770	9780	9830	9770	17
577	20241213	110600	35167830	9770	9770	9770	9770	46
578	20241213	110500	34718410	9830	9760	9830	9760	13
579	20241213	110400	34591100	9760	9760	9760	9760	76
580	20241213	110300	33849340	9760	9760	9780	9760	42
581	20241213	110200	33438720	9760	9760	9760	9760	3
582	20241213	110100	33409440	9760	9780	9780	9760	10
583	20241213	110000	33311720	9780	9780	9780	9780	6
584	20241213	105900	33253040	9790	9790	9790	9790	5
585	20241213	105800	33204090	9800	9800	9800	9800	1
586	20241213	105700	33194290	9780	9780	9780	9780	3
587	20241213	105600	33164950	9780	9780	9780	9780	6
588	20241213	105500	33106270	9780	9780	9780	9780	4
589	20241213	105400	33067150	9780	9780	9780	9780	33
590	20241213	105300	32744410	9820	9780	9820	9780	4
591	20241213	105200	32705250	9780	9770	9800	9770	11
592	20241213	105100	32597600	9780	9810	9810	9780	5
593	20241213	105000	32548670	9760	9760	9760	9760	3
594	20241213	104900	32519390	9780	9780	9780	9760	5
595	20241213	104800	32470550	9770	9760	9770	9760	15
596	20241213	104700	32324060	9770	9770	9770	9770	1
597	20241213	104600	32314290	9780	9780	9780	9780	2
598	20241213	104500	32294730	9810	9780	9810	9780	9
599	20241213	104400	32206620	9780	9780	9780	9780	17
600	20241213	104300	32040360	9810	9830	9830	9790	6
601	20241213	104200	31981540	9770	9830	9830	9770	5
602	20241213	104100	31932630	9770	9770	9770	9770	6
603	20241213	104000	31874010	9840	9770	9840	9770	4
604	20241213	103900	31834860	9770	9820	9820	9770	12
605	20241213	103800	31717330	9810	9800	9840	9800	34
606	20241213	103700	31383110	9770	9770	9820	9770	7
607	20241213	103600	31314670	9800	9770	9800	9770	4
608	20241213	103500	31275560	9800	9790	9800	9760	55
609	20241213	103400	30737190	9760	9790	9790	9760	4
610	20241213	103300	30698120	9760	9760	9760	9760	7
611	20241213	103200	30629800	9760	9760	9760	9760	3
612	20241213	103100	30600520	9760	9760	9760	9760	3
613	20241213	103000	30571240	9760	9770	9770	9760	7
614	20241213	102900	30502880	9800	9800	9800	9800	0
615	20241213	102800	30502880	9800	9800	9800	9800	0
616	20241213	102700	30502880	9800	9800	9800	9800	0
617	20241213	102600	30502880	9800	9800	9800	9800	0
618	20241213	102500	30502880	9800	9800	9800	9800	0
619	20241213	102400	30502880	9800	9800	9800	9800	2
620	20241213	102300	30483280	9790	9840	9840	9790	124
621	20241213	102200	29263900	9840	9790	9840	9790	6
622	20241213	102100	29204980	9780	9810	9810	9770	385
623	20241213	102000	25441390	9810	9800	9810	9800	2
624	20241213	101900	25421780	9800	9800	9800	9800	0
625	20241213	101800	25421780	9800	9780	9800	9780	41
626	20241213	101700	25020780	9780	9780	9780	9780	0
627	20241213	101600	25020780	9780	9780	9780	9780	0
628	20241213	101500	25020780	9780	9780	9780	9780	1
629	20241213	101400	25011000	9780	9780	9780	9780	0
630	20241213	101300	25011000	9780	9780	9780	9780	2
631	20241213	101200	24991440	9780	9780	9780	9780	0
632	20241213	101100	24991440	9780	9780	9780	9780	2
633	20241213	101000	24971880	9780	9780	9780	9780	0
634	20241213	100900	24971880	9780	9780	9780	9780	23
635	20241213	100800	24746940	9840	9840	9840	9840	0
636	20241213	100700	24746940	9840	9840	9840	9840	0
637	20241213	100600	24746940	9840	9840	9840	9840	0
638	20241213	100500	24746940	9840	9840	9840	9840	0
639	20241213	100400	24746940	9840	9840	9840	9840	0
640	20241213	100300	24746940	9840	9840	9840	9840	0
641	20241213	100200	24746940	9840	9840	9840	9840	0
642	20241213	100100	24746940	9840	9840	9840	9840	0
643	20241213	100000	24746940	9840	9740	9840	9740	9
644	20241213	095900	24659000	9720	9770	9770	9720	313
645	20241213	095800	21615900	9770	9770	9770	9770	0
646	20241213	095700	21615900	9770	9780	9780	9760	460
647	20241213	095600	17125630	9800	9790	9800	9780	196
648	20241213	095500	15208570	9790	9790	9790	9790	80
649	20241213	095400	14425370	9810	9810	9810	9810	0
650	20241213	095300	14425370	9810	9810	9810	9810	0
651	20241213	095200	14425370	9810	9810	9810	9810	0
652	20241213	095100	14425370	9810	9830	9830	9810	237
653	20241213	095000	12100070	9880	9880	9880	9880	0
654	20241213	094900	12100070	9880	9880	9880	9880	0
655	20241213	094800	12100070	9880	9880	9880	9880	0
656	20241213	094700	12100070	9880	9880	9880	9880	0
657	20241213	094600	12100070	9880	9880	9880	9880	0
658	20241213	094500	12100070	9880	9880	9880	9880	1
659	20241213	094400	12090190	9860	9860	9860	9860	0
660	20241213	094300	12090190	9860	9860	9860	9860	297
661	20241213	094200	9161770	9860	9860	9860	9860	0
662	20241213	094100	9161770	9860	9860	9860	9860	1
663	20241213	094000	9151910	9840	9840	9840	9840	0
664	20241213	093900	9151910	9840	9840	9840	9840	0
665	20241213	093800	9151910	9840	9840	9840	9840	0
666	20241213	093700	9151910	9840	9840	9840	9840	0
667	20241213	093600	9151910	9840	9840	9840	9840	0
668	20241213	093500	9151910	9840	9830	9840	9830	3
669	20241213	093400	9122410	9830	9820	9830	9820	2
670	20241213	093300	9102760	9830	9830	9830	9830	0
671	20241213	093200	9102760	9830	9830	9830	9830	0
672	20241213	093100	9102760	9830	9760	9830	9760	52
673	20241213	093000	8591670	9770	9810	9810	9770	2
674	20241213	092900	8572090	9830	9830	9830	9830	0
675	20241213	092800	8572090	9830	9840	9840	9830	216
676	20241213	092700	6448790	9840	9840	9840	9840	3
677	20241213	092600	6419270	9810	9780	9810	9780	9
678	20241213	092500	6331130	9760	9760	9760	9760	0
679	20241213	092400	6331130	9760	9760	9760	9760	0
680	20241213	092300	6331130	9760	9770	9770	9760	306
681	20241213	092200	3344420	9770	9770	9770	9770	5
682	20241213	092100	3295570	9770	9770	9770	9770	180
683	20241213	092000	1536970	9770	9770	9770	9770	0
684	20241213	091900	1536970	9770	9770	9770	9770	1
685	20241213	091800	1527200	9760	9770	9770	9760	7
686	20241213	091700	1458850	9780	9780	9780	9780	3
687	20241213	091600	1429510	9790	9790	9790	9790	5
688	20241213	091500	1380560	9790	9790	9790	9790	1
689	20241213	091400	1370770	9780	9780	9780	9780	0
690	20241213	091300	1370770	9780	9780	9780	9780	0
691	20241213	091200	1370770	9780	9780	9780	9780	0
692	20241213	091100	1370770	9780	9780	9780	9780	11
693	20241213	091000	1263190	9760	9760	9760	9760	0
694	20241213	090900	1263190	9760	9760	9760	9760	0
695	20241213	090800	1263190	9760	9760	9760	9760	0
696	20241213	090700	1263190	9760	9760	9760	9760	0
697	20241213	090600	1263190	9760	9760	9760	9760	0
698	20241213	090500	1263190	9760	9760	9760	9760	0
699	20241213	090400	1263190	9760	9760	9760	9760	19
700	20241213	090300	1077750	9900	9830	9900	9830	100
701	20241213	090200	88390	9830	9830	9830	9830	0
702	20241213	090100	88390	9830	9830	9830	9830	0
703	20241213	090000	88390	9830	9820	9830	9820	9