KissMeData/263690/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205900	54374190	5600	5600	5600	5600	10
3	20241211	205800	54374190	5600	5600	5600	5600	0
4	20241211	205700	54374190	5600	5600	5600	5600	0
5	20241211	205600	54374190	5600	5600	5600	5600	0
6	20241211	205500	54374190	5600	5600	5600	5600	0
7	20241211	205400	54374190	5600	5600	5600	5600	0
8	20241211	205300	54374190	5600	5600	5600	5600	0
9	20241211	205200	54374190	5600	5600	5600	5600	0
10	20241211	205100	54374190	5600	5600	5600	5600	0
11	20241211	205000	54374190	5600	5600	5600	5600	0
12	20241211	204900	54374190	5600	5600	5600	5600	0
13	20241211	204800	54374190	5600	5600	5600	5600	0
14	20241211	204700	54374190	5600	5600	5600	5600	0
15	20241211	204600	54374190	5600	5600	5600	5600	0
16	20241211	204500	54374190	5600	5600	5600	5600	0
17	20241211	204400	54374190	5600	5600	5600	5600	0
18	20241211	204300	54374190	5600	5600	5600	5600	0
19	20241211	204200	54374190	5600	5600	5600	5600	0
20	20241211	204100	54374190	5600	5600	5600	5600	0
21	20241211	204000	54374190	5600	5600	5600	5600	0
22	20241211	203900	54374190	5600	5600	5600	5600	0
23	20241211	203800	54374190	5600	5600	5600	5600	0
24	20241211	203700	54374190	5600	5600	5600	5600	0
25	20241211	203600	54374190	5600	5600	5600	5600	0
26	20241211	203500	54374190	5600	5600	5600	5600	0
27	20241211	203400	54374190	5600	5600	5600	5600	0
28	20241211	203300	54374190	5600	5600	5600	5600	0
29	20241211	203200	54374190	5600	5600	5600	5600	0
30	20241211	203100	54374190	5600	5600	5600	5600	0
31	20241211	203000	54374190	5600	5600	5600	5600	0
32	20241211	202900	54374190	5600	5600	5600	5600	10
33	20241211	202800	54374190	5600	5600	5600	5600	0
34	20241211	202700	54374190	5600	5600	5600	5600	0
35	20241211	202600	54374190	5600	5600	5600	5600	0
36	20241211	202500	54374190	5600	5600	5600	5600	0
37	20241211	202400	54374190	5600	5600	5600	5600	0
38	20241211	202300	54374190	5600	5600	5600	5600	0
39	20241211	202200	54374190	5600	5600	5600	5600	0
40	20241211	202100	54374190	5600	5600	5600	5600	0
41	20241211	202000	54374190	5600	5600	5600	5600	0
42	20241211	201900	54374190	5600	5600	5600	5600	0
43	20241211	201800	54374190	5600	5600	5600	5600	0
44	20241211	201700	54374190	5600	5600	5600	5600	0
45	20241211	201600	54374190	5600	5600	5600	5600	0
46	20241211	201500	54374190	5600	5600	5600	5600	0
47	20241211	201400	54374190	5600	5600	5600	5600	0
48	20241211	201300	54374190	5600	5600	5600	5600	0
49	20241211	201200	54374190	5600	5600	5600	5600	0
50	20241211	201100	54374190	5600	5600	5600	5600	0
51	20241211	201000	54374190	5600	5600	5600	5600	0
52	20241211	200900	54374190	5600	5600	5600	5600	0
53	20241211	200800	54374190	5600	5600	5600	5600	0
54	20241211	200700	54374190	5600	5600	5600	5600	0
55	20241211	200600	54374190	5600	5600	5600	5600	0
56	20241211	200500	54374190	5600	5600	5600	5600	0
57	20241211	200400	54374190	5600	5600	5600	5600	0
58	20241211	200300	54374190	5600	5600	5600	5600	0
59	20241211	200200	54374190	5600	5600	5600	5600	0
60	20241211	200100	54374190	5600	5600	5600	5600	0
61	20241211	200000	54374190	5600	5600	5600	5600	0
62	20241211	195900	54374190	5600	5600	5600	5600	10
63	20241211	195800	54374190	5600	5600	5600	5600	0
64	20241211	195700	54374190	5600	5600	5600	5600	0
65	20241211	195600	54374190	5600	5600	5600	5600	0
66	20241211	195500	54374190	5600	5600	5600	5600	0
67	20241211	195400	54374190	5600	5600	5600	5600	0
68	20241211	195300	54374190	5600	5600	5600	5600	0
69	20241211	195200	54374190	5600	5600	5600	5600	0
70	20241211	195100	54374190	5600	5600	5600	5600	0
71	20241211	195000	54374190	5600	5600	5600	5600	0
72	20241211	194900	54374190	5600	5600	5600	5600	0
73	20241211	194800	54374190	5600	5600	5600	5600	0
74	20241211	194700	54374190	5600	5600	5600	5600	0
75	20241211	194600	54374190	5600	5600	5600	5600	0
76	20241211	194500	54374190	5600	5600	5600	5600	0
77	20241211	194400	54374190	5600	5600	5600	5600	0
78	20241211	194300	54374190	5600	5600	5600	5600	0
79	20241211	194200	54374190	5600	5600	5600	5600	0
80	20241211	194100	54374190	5600	5600	5600	5600	0
81	20241211	194000	54374190	5600	5600	5600	5600	0
82	20241211	193900	54374190	5600	5600	5600	5600	0
83	20241211	193800	54374190	5600	5600	5600	5600	0
84	20241211	193700	54374190	5600	5600	5600	5600	0
85	20241211	193600	54374190	5600	5600	5600	5600	0
86	20241211	193500	54374190	5600	5600	5600	5600	0
87	20241211	193400	54374190	5600	5600	5600	5600	0
88	20241211	193300	54374190	5600	5600	5600	5600	0
89	20241211	193200	54374190	5600	5600	5600	5600	0
90	20241211	193100	54374190	5600	5600	5600	5600	0
91	20241211	193000	54374190	5600	5600	5600	5600	0
92	20241211	192900	54374190	5600	5600	5600	5600	10
93	20241211	192800	54374190	5600	5600	5600	5600	0
94	20241211	192700	54374190	5600	5600	5600	5600	0
95	20241211	192600	54374190	5600	5600	5600	5600	0
96	20241211	192500	54374190	5600	5600	5600	5600	0
97	20241211	192400	54374190	5600	5600	5600	5600	0
98	20241211	192300	54374190	5600	5600	5600	5600	0
99	20241211	192200	54374190	5600	5600	5600	5600	0
100	20241211	192100	54374190	5600	5600	5600	5600	0
101	20241211	192000	54374190	5600	5600	5600	5600	0
102	20241211	191900	54374190	5600	5600	5600	5600	0
103	20241211	191800	54374190	5600	5600	5600	5600	0
104	20241211	191700	54374190	5600	5600	5600	5600	0
105	20241211	191600	54374190	5600	5600	5600	5600	0
106	20241211	191500	54374190	5600	5600	5600	5600	0
107	20241211	191400	54374190	5600	5600	5600	5600	0
108	20241211	191300	54374190	5600	5600	5600	5600	0
109	20241211	191200	54374190	5600	5600	5600	5600	0
110	20241211	191100	54374190	5600	5600	5600	5600	0
111	20241211	191000	54374190	5600	5600	5600	5600	0
112	20241211	190900	54374190	5600	5600	5600	5600	0
113	20241211	190800	54374190	5600	5600	5600	5600	0
114	20241211	190700	54374190	5600	5600	5600	5600	0
115	20241211	190600	54374190	5600	5600	5600	5600	0
116	20241211	190500	54374190	5600	5600	5600	5600	0
117	20241211	190400	54374190	5600	5600	5600	5600	0
118	20241211	190300	54374190	5600	5600	5600	5600	0
119	20241211	190200	54374190	5600	5600	5600	5600	0
120	20241211	190100	54374190	5600	5600	5600	5600	0
121	20241211	190000	54374190	5600	5600	5600	5600	0
122	20241211	185900	54374190	5600	5600	5600	5600	10
123	20241211	185800	54374190	5600	5600	5600	5600	0
124	20241211	185700	54374190	5600	5600	5600	5600	0
125	20241211	185600	54374190	5600	5600	5600	5600	0
126	20241211	185500	54374190	5600	5600	5600	5600	0
127	20241211	185400	54374190	5600	5600	5600	5600	0
128	20241211	185300	54374190	5600	5600	5600	5600	0
129	20241211	185200	54374190	5600	5600	5600	5600	0
130	20241211	185100	54374190	5600	5600	5600	5600	0
131	20241211	185000	54374190	5600	5600	5600	5600	0
132	20241211	184900	54374190	5600	5600	5600	5600	0
133	20241211	184800	54374190	5600	5600	5600	5600	0
134	20241211	184700	54374190	5600	5600	5600	5600	0
135	20241211	184600	54374190	5600	5600	5600	5600	0
136	20241211	184500	54374190	5600	5600	5600	5600	0
137	20241211	184400	54374190	5600	5600	5600	5600	0
138	20241211	184300	54374190	5600	5600	5600	5600	0
139	20241211	184200	54374190	5600	5600	5600	5600	0
140	20241211	184100	54374190	5600	5600	5600	5600	0
141	20241211	184000	54374190	5600	5600	5600	5600	0
142	20241211	183900	54374190	5600	5600	5600	5600	0
143	20241211	183800	54374190	5600	5600	5600	5600	0
144	20241211	183700	54374190	5600	5600	5600	5600	0
145	20241211	183600	54374190	5600	5600	5600	5600	0
146	20241211	183500	54374190	5600	5600	5600	5600	0
147	20241211	183400	54374190	5600	5600	5600	5600	0
148	20241211	183300	54374190	5600	5600	5600	5600	0
149	20241211	183200	54374190	5600	5600	5600	5600	0
150	20241211	183100	54374190	5600	5600	5600	5600	0
151	20241211	183000	54374190	5600	5600	5600	5600	0
152	20241211	182900	54374190	5600	5600	5600	5600	10
153	20241211	182800	54374190	5600	5600	5600	5600	0
154	20241211	182700	54374190	5600	5600	5600	5600	0
155	20241211	182600	54374190	5600	5600	5600	5600	0
156	20241211	182500	54374190	5600	5600	5600	5600	0
157	20241211	182400	54374190	5600	5600	5600	5600	0
158	20241211	182300	54374190	5600	5600	5600	5600	0
159	20241211	182200	54374190	5600	5600	5600	5600	0
160	20241211	182100	54374190	5600	5600	5600	5600	0
161	20241211	182000	54374190	5600	5600	5600	5600	0
162	20241211	181900	54374190	5600	5600	5600	5600	0
163	20241211	181800	54374190	5600	5600	5600	5600	0
164	20241211	181700	54374190	5600	5600	5600	5600	0
165	20241211	181600	54374190	5600	5600	5600	5600	0
166	20241211	181500	54374190	5600	5600	5600	5600	0
167	20241211	181400	54374190	5600	5600	5600	5600	0
168	20241211	181300	54374190	5600	5600	5600	5600	0
169	20241211	181200	54374190	5600	5600	5600	5600	0
170	20241211	181100	54374190	5600	5600	5600	5600	0
171	20241211	181000	54374190	5600	5600	5600	5600	0
172	20241211	180900	54374190	5600	5600	5600	5600	0
173	20241211	180800	54374190	5600	5600	5600	5600	0
174	20241211	180700	54374190	5600	5600	5600	5600	0
175	20241211	180600	54374190	5600	5600	5600	5600	0
176	20241211	180500	54374190	5600	5600	5600	5600	0
177	20241211	180400	54374190	5600	5600	5600	5600	0
178	20241211	180300	54374190	5600	5600	5600	5600	0
179	20241211	180200	54374190	5600	5600	5600	5600	0
180	20241211	180100	54374190	5600	5600	5600	5600	0
181	20241211	180000	54374190	5600	5600	5600	5600	0
182	20241211	175900	54374190	5600	5600	5600	5600	10
183	20241211	175800	54374190	5600	5600	5600	5600	0
184	20241211	175700	54374190	5600	5600	5600	5600	0
185	20241211	175600	54374190	5600	5600	5600	5600	0
186	20241211	175500	54374190	5600	5600	5600	5600	0
187	20241211	175400	54374190	5600	5600	5600	5600	0
188	20241211	175300	54374190	5600	5600	5600	5600	0
189	20241211	175200	54374190	5600	5600	5600	5600	0
190	20241211	175100	54374190	5600	5600	5600	5600	0
191	20241211	175000	54374190	5600	5600	5600	5600	0
192	20241211	174900	54374190	5600	5600	5600	5600	0
193	20241211	174800	54374190	5600	5600	5600	5600	0
194	20241211	174700	54374190	5600	5600	5600	5600	0
195	20241211	174600	54374190	5600	5600	5600	5600	0
196	20241211	174500	54374190	5600	5600	5600	5600	0
197	20241211	174400	54374190	5600	5600	5600	5600	0
198	20241211	174300	54374190	5600	5600	5600	5600	0
199	20241211	174200	54374190	5600	5600	5600	5600	0
200	20241211	174100	54374190	5600	5600	5600	5600	0
201	20241211	174000	54374190	5600	5600	5600	5600	0
202	20241211	173900	54374190	5600	5600	5600	5600	0
203	20241211	173800	54374190	5600	5600	5600	5600	0
204	20241211	173700	54374190	5600	5600	5600	5600	0
205	20241211	173600	54374190	5600	5600	5600	5600	0
206	20241211	173500	54374190	5600	5600	5600	5600	0
207	20241211	173400	54374190	5600	5600	5600	5600	0
208	20241211	173300	54374190	5600	5600	5600	5600	0
209	20241211	173200	54374190	5600	5600	5600	5600	0
210	20241211	173100	54374190	5600	5600	5600	5600	0
211	20241211	173000	54374190	5600	5600	5600	5600	0
212	20241211	172900	54374190	5600	5600	5600	5600	10
213	20241211	172800	54374190	5600	5600	5600	5600	0
214	20241211	172700	54374190	5600	5600	5600	5600	0
215	20241211	172600	54374190	5600	5600	5600	5600	0
216	20241211	172500	54374190	5600	5600	5600	5600	0
217	20241211	172400	54374190	5600	5600	5600	5600	0
218	20241211	172300	54374190	5600	5600	5600	5600	0
219	20241211	172200	54374190	5600	5600	5600	5600	0
220	20241211	172100	54374190	5600	5600	5600	5600	0
221	20241211	172000	54374190	5600	5600	5600	5600	0
222	20241211	171900	54374190	5600	5600	5600	5600	0
223	20241211	171800	54374190	5600	5600	5600	5600	0
224	20241211	171700	54374190	5600	5600	5600	5600	0
225	20241211	171600	54374190	5600	5600	5600	5600	0
226	20241211	171500	54374190	5600	5600	5600	5600	0
227	20241211	171400	54374190	5600	5600	5600	5600	0
228	20241211	171300	54374190	5600	5600	5600	5600	0
229	20241211	171200	54374190	5600	5600	5600	5600	0
230	20241211	171100	54374190	5600	5600	5600	5600	0
231	20241211	171000	54374190	5600	5600	5600	5600	0
232	20241211	170900	54374190	5600	5600	5600	5600	0
233	20241211	170800	54374190	5600	5600	5600	5600	0
234	20241211	170700	54374190	5600	5600	5600	5600	0
235	20241211	170600	54374190	5600	5600	5600	5600	0
236	20241211	170500	54374190	5600	5600	5600	5600	0
237	20241211	170400	54374190	5600	5600	5600	5600	0
238	20241211	170300	54374190	5600	5600	5600	5600	0
239	20241211	170200	54374190	5600	5600	5600	5600	0
240	20241211	170100	54374190	5600	5600	5600	5600	0
241	20241211	170000	54374190	5600	5600	5600	5600	0
242	20241211	165900	54374190	5600	5600	5600	5600	10
243	20241211	165800	54374190	5600	5600	5600	5600	0
244	20241211	165700	54374190	5600	5600	5600	5600	0
245	20241211	165600	54374190	5600	5600	5600	5600	0
246	20241211	165500	54374190	5600	5600	5600	5600	0
247	20241211	165400	54374190	5600	5600	5600	5600	0
248	20241211	165300	54374190	5600	5600	5600	5600	0
249	20241211	165200	54374190	5600	5600	5600	5600	0
250	20241211	165100	54374190	5600	5600	5600	5600	0
251	20241211	165000	54374190	5600	5600	5600	5600	0
252	20241211	164900	54374190	5600	5600	5600	5600	0
253	20241211	164800	54374190	5600	5600	5600	5600	0
254	20241211	164700	54374190	5600	5600	5600	5600	0
255	20241211	164600	54374190	5600	5600	5600	5600	0
256	20241211	164500	54374190	5600	5600	5600	5600	0
257	20241211	164400	54374190	5600	5600	5600	5600	0
258	20241211	164300	54374190	5600	5600	5600	5600	0
259	20241211	164200	54374190	5600	5600	5600	5600	0
260	20241211	164100	54374190	5600	5600	5600	5600	0
261	20241211	164000	54374190	5600	5600	5600	5600	0
262	20241211	163900	54374190	5600	5600	5600	5600	0
263	20241211	163800	54374190	5600	5600	5600	5600	0
264	20241211	163700	54374190	5600	5600	5600	5600	0
265	20241211	163600	54374190	5600	5600	5600	5600	0
266	20241211	163500	54374190	5600	5600	5600	5600	0
267	20241211	163400	54374190	5600	5600	5600	5600	0
268	20241211	163300	54374190	5600	5600	5600	5600	0
269	20241211	163200	54374190	5600	5600	5600	5600	0
270	20241211	163100	54374190	5600	5600	5600	5600	0
271	20241211	163000	54374190	5600	5600	5600	5600	0
272	20241211	162900	54374190	5600	5600	5600	5600	10
273	20241211	162800	54374190	5600	5600	5600	5600	0
274	20241211	162700	54374190	5600	5600	5600	5600	0
275	20241211	162600	54374190	5600	5600	5600	5600	0
276	20241211	162500	54374190	5600	5600	5600	5600	0
277	20241211	162400	54374190	5600	5600	5600	5600	0
278	20241211	162300	54374190	5600	5600	5600	5600	0
279	20241211	162200	54374190	5600	5600	5600	5600	0
280	20241211	162100	54374190	5600	5600	5600	5600	0
281	20241211	162000	54374190	5600	5600	5600	5600	0
282	20241211	161900	54374190	5600	5600	5600	5600	0
283	20241211	161800	54374190	5600	5600	5600	5600	0
284	20241211	161700	54374190	5600	5600	5600	5600	0
285	20241211	161600	54374190	5600	5600	5600	5600	0
286	20241211	161500	54374190	5600	5600	5600	5600	0
287	20241211	161400	54374190	5600	5600	5600	5600	0
288	20241211	161300	54374190	5600	5600	5600	5600	0
289	20241211	161200	54374190	5600	5600	5600	5600	0
290	20241211	161100	54374190	5600	5600	5600	5600	0
291	20241211	161000	54374190	5600	5600	5600	5600	0
292	20241211	160900	54374190	5600	5600	5600	5600	0
293	20241211	160800	54374190	5600	5600	5600	5600	0
294	20241211	160700	54374190	5600	5600	5600	5600	0
295	20241211	160600	54374190	5600	5600	5600	5600	0
296	20241211	160500	54374190	5600	5600	5600	5600	0
297	20241211	160400	54374190	5600	5600	5600	5600	0
298	20241211	160300	54374190	5600	5600	5600	5600	0
299	20241211	160200	54374190	5600	5600	5600	5600	0
300	20241211	160100	54374190	5600	5600	5600	5600	0
301	20241211	160000	54374190	5600	5600	5600	5600	0
302	20241211	155900	54374190	5600	5600	5600	5600	10
303	20241211	155800	54374190	5600	5600	5600	5600	0
304	20241211	155700	54374190	5600	5600	5600	5600	0
305	20241211	155600	54374190	5600	5600	5600	5600	0
306	20241211	155500	54374190	5600	5600	5600	5600	0
307	20241211	155400	54374190	5600	5600	5600	5600	0
308	20241211	155300	54374190	5600	5600	5600	5600	0
309	20241211	155200	54374190	5600	5600	5600	5600	0
310	20241211	155100	54374190	5600	5600	5600	5600	0
311	20241211	155000	54374190	5600	5600	5600	5600	0
312	20241211	154900	54374190	5600	5600	5600	5600	0
313	20241211	154800	54374190	5600	5600	5600	5600	0
314	20241211	154700	54374190	5600	5600	5600	5600	0
315	20241211	154600	54374190	5600	5600	5600	5600	0
316	20241211	154500	54374190	5600	5600	5600	5600	0
317	20241211	154400	54374190	5600	5600	5600	5600	0
318	20241211	154300	54374190	5600	5600	5600	5600	0
319	20241211	154200	54374190	5600	5600	5600	5600	0
320	20241211	154100	54374190	5600	5600	5600	5600	0
321	20241211	154000	54374190	5600	5600	5600	5600	0
322	20241211	153900	54374190	5600	5600	5600	5600	0
323	20241211	153800	54374190	5600	5600	5600	5600	0
324	20241211	153700	54374190	5600	5600	5600	5600	0
325	20241211	153600	54374190	5600	5600	5600	5600	0
326	20241211	153500	54374190	5600	5600	5600	5600	0
327	20241211	153400	54374190	5600	5600	5600	5600	0
328	20241211	153300	54374190	5600	5600	5600	5600	0
329	20241211	153200	54374190	5600	5600	5600	5600	0
330	20241211	153100	54374190	5600	5600	5600	5600	0
331	20241211	153000	54374190	5600	5600	5600	5600	10
332	20241211	152900	54318190	5600	5600	5600	5600	0
333	20241211	152800	54318190	5600	5600	5600	5600	0
334	20241211	152700	54318190	5600	5600	5600	5600	0
335	20241211	152600	54318190	5600	5600	5600	5600	0
336	20241211	152500	54318190	5600	5600	5600	5600	0
337	20241211	152400	54318190	5600	5600	5600	5600	0
338	20241211	152300	54318190	5600	5600	5600	5600	0
339	20241211	152200	54318190	5600	5600	5600	5600	0
340	20241211	152100	54318190	5600	5600	5600	5600	0
341	20241211	152000	54318190	5600	5600	5600	5600	0
342	20241211	151900	54318190	5600	5600	5600	5600	0
343	20241211	151800	54318190	5600	5600	5600	5600	0
344	20241211	151700	54318190	5600	5600	5600	5600	5
345	20241211	151600	54290190	5590	5590	5590	5590	0
346	20241211	151500	54290190	5590	5590	5590	5590	5
347	20241211	151400	54262240	5560	5560	5560	5560	0
348	20241211	151300	54262240	5560	5560	5560	5560	30
349	20241211	151200	54095440	5600	5600	5600	5600	30
350	20241211	151100	53927440	5600	5600	5600	5600	2
351	20241211	151000	53916240	5590	5590	5590	5590	0
352	20241211	150900	53916240	5590	5590	5590	5590	0
353	20241211	150800	53916240	5590	5590	5590	5590	0
354	20241211	150700	53916240	5590	5590	5590	5590	546
355	20241211	150600	50864100	5590	5590	5590	5590	0
356	20241211	150500	50864100	5590	5590	5590	5590	0
357	20241211	150400	50864100	5590	5590	5590	5590	0
358	20241211	150300	50864100	5590	5590	5590	5590	0
359	20241211	150200	50864100	5590	5580	5590	5580	335
360	20241211	150100	48992790	5580	5580	5580	5580	0
361	20241211	150000	48992790	5580	5570	5580	5570	30
362	20241211	145900	48825680	5570	5570	5570	5570	0
363	20241211	145800	48825680	5570	5570	5570	5570	22
364	20241211	145700	48703140	5570	5570	5570	5570	0
365	20241211	145600	48703140	5570	5570	5570	5570	9
366	20241211	145500	48653010	5570	5570	5570	5570	0
367	20241211	145400	48653010	5570	5570	5570	5570	0
368	20241211	145300	48653010	5570	5570	5570	5570	0
369	20241211	145200	48653010	5570	5570	5570	5570	0
370	20241211	145100	48653010	5570	5570	5570	5570	0
371	20241211	145000	48653010	5570	5570	5570	5570	1
372	20241211	144900	48647440	5550	5550	5550	5550	0
373	20241211	144800	48647440	5550	5550	5550	5550	0
374	20241211	144700	48647440	5550	5550	5550	5550	0
375	20241211	144600	48647440	5550	5550	5550	5550	0
376	20241211	144500	48647440	5550	5550	5550	5550	0
377	20241211	144400	48647440	5550	5550	5550	5550	142
378	20241211	144300	47859340	5550	5550	5550	5550	0
379	20241211	144200	47859340	5550	5550	5550	5550	137
380	20241211	144100	47098990	5560	5560	5560	5560	0
381	20241211	144000	47098990	5560	5560	5560	5560	0
382	20241211	143900	47098990	5560	5560	5560	5560	0
383	20241211	143800	47098990	5560	5560	5560	5560	0
384	20241211	143700	47098990	5560	5560	5560	5560	0
385	20241211	143600	47098990	5560	5560	5560	5560	0
386	20241211	143500	47098990	5560	5560	5560	5560	0
387	20241211	143400	47098990	5560	5560	5560	5560	0
388	20241211	143300	47098990	5560	5560	5560	5560	0
389	20241211	143200	47098990	5560	5560	5560	5560	0
390	20241211	143100	47098990	5560	5560	5560	5560	0
391	20241211	143000	47098990	5560	5560	5560	5560	0
392	20241211	142900	47098990	5560	5560	5560	5560	0
393	20241211	142800	47098990	5560	5560	5560	5560	0
394	20241211	142700	47098990	5560	5560	5560	5560	0
395	20241211	142600	47098990	5560	5560	5560	5560	0
396	20241211	142500	47098990	5560	5560	5560	5560	0
397	20241211	142400	47098990	5560	5560	5560	5560	0
398	20241211	142300	47098990	5560	5560	5560	5560	0
399	20241211	142200	47098990	5560	5540	5560	5540	107
400	20241211	142100	46505870	5540	5540	5540	5540	0
401	20241211	142000	46505870	5540	5540	5540	5540	690
402	20241211	141900	42683270	5560	5560	5560	5560	1
403	20241211	141800	42677710	5540	5540	5540	5540	0
404	20241211	141700	42677710	5540	5550	5550	5540	224
405	20241211	141600	41436380	5540	5540	5540	5540	0
406	20241211	141500	41436380	5540	5540	5540	5540	0
407	20241211	141400	41436380	5540	5540	5540	5540	0
408	20241211	141300	41436380	5540	5540	5540	5540	0
409	20241211	141200	41436380	5540	5540	5540	5540	0
410	20241211	141100	41436380	5540	5550	5550	5540	2
411	20241211	141000	41425290	5550	5550	5550	5550	0
412	20241211	140900	41425290	5550	5550	5550	5550	0
413	20241211	140800	41425290	5550	5550	5550	5550	0
414	20241211	140700	41425290	5550	5550	5550	5550	0
415	20241211	140600	41425290	5550	5550	5550	5550	0
416	20241211	140500	41425290	5550	5550	5550	5550	0
417	20241211	140400	41425290	5550	5550	5550	5550	0
418	20241211	140300	41425290	5550	5550	5550	5550	93
419	20241211	140200	40909140	5560	5560	5560	5560	0
420	20241211	140100	40909140	5560	5560	5560	5560	1
421	20241211	140000	40903580	5560	5560	5560	5560	0
422	20241211	135900	40903580	5560	5560	5560	5560	1
423	20241211	135800	40898020	5560	5560	5560	5560	0
424	20241211	135700	40898020	5560	5560	5560	5560	0
425	20241211	135600	40898020	5560	5560	5560	5560	0
426	20241211	135500	40898020	5560	5560	5560	5560	2
427	20241211	135400	40886900	5570	5570	5570	5570	0
428	20241211	135300	40886900	5570	5570	5570	5570	0
429	20241211	135200	40886900	5570	5570	5570	5570	0
430	20241211	135100	40886900	5570	5570	5570	5570	0
431	20241211	135000	40886900	5570	5570	5570	5570	0
432	20241211	134900	40886900	5570	5570	5570	5570	0
433	20241211	134800	40886900	5570	5570	5570	5570	0
434	20241211	134700	40886900	5570	5570	5570	5570	0
435	20241211	134600	40886900	5570	5570	5570	5570	2
436	20241211	134500	40875760	5570	5570	5570	5570	0
437	20241211	134400	40875760	5570	5570	5570	5570	0
438	20241211	134300	40875760	5570	5570	5570	5570	0
439	20241211	134200	40875760	5570	5570	5570	5570	0
440	20241211	134100	40875760	5570	5570	5570	5570	0
441	20241211	134000	40875760	5570	5570	5570	5570	0
442	20241211	133900	40875760	5570	5570	5570	5570	0
443	20241211	133800	40875760	5570	5570	5570	5570	0
444	20241211	133700	40875760	5570	5570	5570	5570	0
445	20241211	133600	40875760	5570	5560	5570	5560	100
446	20241211	133500	40319630	5550	5550	5550	5550	0
447	20241211	133400	40319630	5550	5550	5550	5550	0
448	20241211	133300	40319630	5550	5550	5550	5550	0
449	20241211	133200	40319630	5550	5550	5550	5550	0
450	20241211	133100	40319630	5550	5550	5550	5550	0
451	20241211	133000	40319630	5550	5550	5550	5550	0
452	20241211	132900	40319630	5550	5550	5550	5550	0
453	20241211	132800	40319630	5550	5550	5550	5550	0
454	20241211	132700	40319630	5550	5550	5550	5550	0
455	20241211	132600	40319630	5550	5550	5550	5550	1
456	20241211	132500	40314080	5560	5560	5560	5560	0
457	20241211	132400	40314080	5560	5560	5560	5560	0
458	20241211	132300	40314080	5560	5560	5560	5560	0
459	20241211	132200	40314080	5560	5560	5560	5560	0
460	20241211	132100	40314080	5560	5560	5560	5560	0
461	20241211	132000	40314080	5560	5560	5560	5560	0
462	20241211	131900	40314080	5560	5560	5560	5560	0
463	20241211	131800	40314080	5560	5560	5560	5560	0
464	20241211	131700	40314080	5560	5560	5560	5560	0
465	20241211	131600	40314080	5560	5560	5560	5560	0
466	20241211	131500	40314080	5560	5560	5560	5560	0
467	20241211	131400	40314080	5560	5560	5560	5560	0
468	20241211	131300	40314080	5560	5560	5560	5560	0
469	20241211	131200	40314080	5560	5560	5560	5560	0
470	20241211	131100	40314080	5560	5560	5560	5560	0
471	20241211	131000	40314080	5560	5560	5560	5560	0
472	20241211	130900	40314080	5560	5560	5560	5560	0
473	20241211	130800	40314080	5560	5560	5560	5560	0
474	20241211	130700	40314080	5560	5560	5560	5560	0
475	20241211	130600	40314080	5560	5560	5560	5560	0
476	20241211	130500	40314080	5560	5560	5560	5560	0
477	20241211	130400	40314080	5560	5560	5560	5560	0
478	20241211	130300	40314080	5560	5560	5560	5560	0
479	20241211	130200	40314080	5560	5560	5560	5560	0
480	20241211	130100	40314080	5560	5560	5560	5560	0
481	20241211	130000	40314080	5560	5560	5560	5560	0
482	20241211	125900	40314080	5560	5560	5560	5560	0
483	20241211	125800	40314080	5560	5560	5560	5560	0
484	20241211	125700	40314080	5560	5560	5560	5560	0
485	20241211	125600	40314080	5560	5560	5560	5560	0
486	20241211	125500	40314080	5560	5560	5560	5560	0
487	20241211	125400	40314080	5560	5560	5560	5560	0
488	20241211	125300	40314080	5560	5560	5560	5560	17
489	20241211	125200	40219560	5550	5550	5550	5550	1
490	20241211	125100	40214010	5540	5540	5540	5540	0
491	20241211	125000	40214010	5540	5540	5540	5540	0
492	20241211	124900	40214010	5540	5540	5540	5540	0
493	20241211	124800	40214010	5540	5540	5540	5540	0
494	20241211	124700	40214010	5540	5540	5540	5540	0
495	20241211	124600	40214010	5540	5540	5540	5540	0
496	20241211	124500	40214010	5540	5540	5540	5540	0
497	20241211	124400	40214010	5540	5550	5550	5540	3
498	20241211	124300	40197370	5550	5550	5550	5550	0
499	20241211	124200	40197370	5550	5550	5550	5550	0
500	20241211	124100	40197370	5550	5550	5550	5550	0
501	20241211	124000	40197370	5550	5550	5550	5550	0
502	20241211	123900	40197370	5550	5550	5550	5550	0
503	20241211	123800	40197370	5550	5550	5550	5550	10
504	20241211	123700	40141870	5550	5550	5550	5550	2
505	20241211	123600	40130770	5560	5560	5560	5560	0
506	20241211	123500	40130770	5560	5560	5560	5560	0
507	20241211	123400	40130770	5560	5560	5560	5560	0
508	20241211	123300	40130770	5560	5560	5560	5560	0
509	20241211	123200	40130770	5560	5560	5560	5560	0
510	20241211	123100	40130770	5560	5560	5560	5560	0
511	20241211	123000	40130770	5560	5560	5560	5560	0
512	20241211	122900	40130770	5560	5560	5560	5560	0
513	20241211	122800	40130770	5560	5560	5560	5560	0
514	20241211	122700	40130770	5560	5560	5560	5560	0
515	20241211	122600	40130770	5560	5560	5560	5560	0
516	20241211	122500	40130770	5560	5560	5560	5560	0
517	20241211	122400	40130770	5560	5560	5560	5560	0
518	20241211	122300	40130770	5560	5560	5560	5560	0
519	20241211	122200	40130770	5560	5560	5560	5560	0
520	20241211	122100	40130770	5560	5560	5560	5560	0
521	20241211	122000	40130770	5560	5560	5560	5560	33
522	20241211	121900	39947290	5570	5570	5570	5570	0
523	20241211	121800	39947290	5570	5570	5570	5570	0
524	20241211	121700	39947290	5570	5570	5570	5570	0
525	20241211	121600	39947290	5570	5570	5570	5570	30
526	20241211	121500	39780190	5560	5560	5560	5560	0
527	20241211	121400	39780190	5560	5560	5560	5560	0
528	20241211	121300	39780190	5560	5560	5560	5560	0
529	20241211	121200	39780190	5560	5560	5560	5560	0
530	20241211	121100	39780190	5560	5560	5560	5560	10
531	20241211	121000	39724590	5560	5560	5560	5560	0
532	20241211	120900	39724590	5560	5560	5560	5560	0
533	20241211	120800	39724590	5560	5560	5560	5560	200
534	20241211	120700	38612590	5560	5560	5560	5560	0
535	20241211	120600	38612590	5560	5560	5560	5560	0
536	20241211	120500	38612590	5560	5560	5560	5560	442
537	20241211	120400	36155070	5560	5560	5560	5560	8
538	20241211	120300	36110590	5560	5560	5560	5560	0
539	20241211	120200	36110590	5560	5560	5560	5560	10
540	20241211	120100	36054990	5560	5560	5560	5560	0
541	20241211	120000	36054990	5560	5560	5560	5560	0
542	20241211	115900	36054990	5560	5560	5560	5560	0
543	20241211	115800	36054990	5560	5560	5560	5560	50
544	20241211	115700	35776990	5560	5560	5560	5560	0
545	20241211	115600	35776990	5560	5560	5560	5560	12
546	20241211	115500	35710270	5560	5560	5560	5560	0
547	20241211	115400	35710270	5560	5560	5560	5560	5
548	20241211	115300	35682470	5560	5560	5560	5560	0
549	20241211	115200	35682470	5560	5560	5560	5560	0
550	20241211	115100	35682470	5560	5560	5560	5560	1
551	20241211	115000	35676910	5560	5560	5560	5560	0
552	20241211	114900	35676910	5560	5560	5560	5560	1
553	20241211	114800	35671350	5560	5560	5560	5560	2
554	20241211	114700	35660230	5560	5560	5560	5560	0
555	20241211	114600	35660230	5560	5560	5560	5560	0
556	20241211	114500	35660230	5560	5560	5560	5560	1
557	20241211	114400	35654670	5560	5560	5560	5560	0
558	20241211	114300	35654670	5560	5560	5560	5560	0
559	20241211	114200	35654670	5560	5560	5560	5560	0
560	20241211	114100	35654670	5560	5560	5560	5560	0
561	20241211	114000	35654670	5560	5560	5560	5560	6
562	20241211	113900	35621310	5560	5560	5560	5560	0
563	20241211	113800	35621310	5560	5560	5560	5560	0
564	20241211	113700	35621310	5560	5560	5560	5560	24
565	20241211	113600	35487870	5560	5560	5560	5560	0
566	20241211	113500	35487870	5560	5560	5560	5560	2
567	20241211	113400	35476750	5550	5550	5550	5550	0
568	20241211	113300	35476750	5550	5550	5550	5550	83
569	20241211	113200	35016100	5550	5550	5550	5550	17
570	20241211	113100	34921750	5560	5560	5560	5560	0
571	20241211	113000	34921750	5560	5560	5560	5560	0
572	20241211	112900	34921750	5560	5560	5560	5560	0
573	20241211	112800	34921750	5560	5560	5560	5560	0
574	20241211	112700	34921750	5560	5560	5560	5560	0
575	20241211	112600	34921750	5560	5560	5560	5560	0
576	20241211	112500	34921750	5560	5560	5560	5560	0
577	20241211	112400	34921750	5560	5560	5560	5560	0
578	20241211	112300	34921750	5560	5560	5560	5560	0
579	20241211	112200	34921750	5560	5560	5560	5560	0
580	20241211	112100	34921750	5560	5560	5560	5560	0
581	20241211	112000	34921750	5560	5560	5560	5560	0
582	20241211	111900	34921750	5560	5560	5560	5560	0
583	20241211	111800	34921750	5560	5560	5560	5560	0
584	20241211	111700	34921750	5560	5560	5560	5560	0
585	20241211	111600	34921750	5560	5560	5560	5560	0
586	20241211	111500	34921750	5560	5560	5560	5560	0
587	20241211	111400	34921750	5560	5560	5560	5560	0
588	20241211	111300	34921750	5560	5560	5560	5560	0
589	20241211	111200	34921750	5560	5560	5560	5560	0
590	20241211	111100	34921750	5560	5560	5560	5560	0
591	20241211	111000	34921750	5560	5560	5560	5560	0
592	20241211	110900	34921750	5560	5560	5560	5560	0
593	20241211	110800	34921750	5560	5560	5560	5560	0
594	20241211	110700	34921750	5560	5560	5560	5560	0
595	20241211	110600	34921750	5560	5560	5560	5560	0
596	20241211	110500	34921750	5560	5560	5560	5560	0
597	20241211	110400	34921750	5560	5560	5560	5560	10
598	20241211	110300	34866150	5560	5560	5560	5560	0
599	20241211	110200	34866150	5560	5560	5560	5560	0
600	20241211	110100	34866150	5560	5560	5560	5560	0
601	20241211	110000	34866150	5560	5560	5560	5560	0
602	20241211	105900	34866150	5560	5560	5560	5560	0
603	20241211	105800	34866150	5560	5560	5560	5560	0
604	20241211	105700	34866150	5560	5560	5560	5560	0
605	20241211	105600	34866150	5560	5560	5560	5560	0
606	20241211	105500	34866150	5560	5560	5560	5560	0
607	20241211	105400	34866150	5560	5560	5560	5560	0
608	20241211	105300	34866150	5560	5560	5560	5560	0
609	20241211	105200	34866150	5560	5560	5560	5560	0
610	20241211	105100	34866150	5560	5560	5560	5560	0
611	20241211	105000	34866150	5560	5560	5560	5560	0
612	20241211	104900	34866150	5560	5560	5560	5560	0
613	20241211	104800	34866150	5560	5560	5560	5560	0
614	20241211	104700	34866150	5560	5560	5560	5560	2
615	20241211	104600	34855030	5550	5550	5550	5550	1000
616	20241211	104500	29305030	5550	5550	5550	5550	0
617	20241211	104400	29305030	5550	5550	5550	5550	0
618	20241211	104300	29305030	5550	5550	5550	5550	0
619	20241211	104200	29305030	5550	5550	5550	5550	0
620	20241211	104100	29305030	5550	5550	5550	5550	0
621	20241211	104000	29305030	5550	5550	5550	5550	0
622	20241211	103900	29305030	5550	5550	5550	5550	0
623	20241211	103800	29305030	5550	5550	5550	5550	0
624	20241211	103700	29305030	5550	5550	5550	5550	0
625	20241211	103600	29305030	5550	5550	5550	5550	0
626	20241211	103500	29305030	5550	5550	5550	5550	0
627	20241211	103400	29305030	5550	5550	5550	5550	0
628	20241211	103300	29305030	5550	5550	5550	5550	0
629	20241211	103200	29305030	5550	5550	5550	5550	0
630	20241211	103100	29305030	5550	5550	5550	5550	0
631	20241211	103000	29305030	5550	5550	5550	5550	0
632	20241211	102900	29305030	5550	5550	5550	5550	0
633	20241211	102800	29305030	5550	5550	5550	5550	0
634	20241211	102700	29305030	5550	5550	5550	5550	0
635	20241211	102600	29305030	5550	5550	5550	5550	0
636	20241211	102500	29305030	5550	5550	5550	5550	0
637	20241211	102400	29305030	5550	5550	5550	5550	0
638	20241211	102300	29305030	5550	5550	5550	5550	0
639	20241211	102200	29305030	5550	5550	5550	5550	0
640	20241211	102100	29305030	5550	5550	5550	5550	0
641	20241211	102000	29305030	5550	5550	5550	5550	0
642	20241211	101900	29305030	5550	5550	5550	5550	0
643	20241211	101800	29305030	5550	5550	5550	5550	0
644	20241211	101700	29305030	5550	5550	5550	5550	0
645	20241211	101600	29305030	5550	5550	5550	5550	0
646	20241211	101500	29305030	5550	5550	5550	5550	0
647	20241211	101400	29305030	5550	5550	5550	5550	0
648	20241211	101300	29305030	5550	5550	5550	5550	0
649	20241211	101200	29305030	5550	5550	5550	5550	0
650	20241211	101100	29305030	5550	5550	5550	5550	0
651	20241211	101000	29305030	5550	5550	5550	5550	0
652	20241211	100900	29305030	5550	5550	5550	5550	4
653	20241211	100800	29282830	5510	5510	5510	5510	0
654	20241211	100700	29282830	5510	5510	5510	5510	0
655	20241211	100600	29282830	5510	5540	5540	5510	251
656	20241211	100500	27896820	5540	5540	5540	5540	0
657	20241211	100400	27896820	5540	5530	5540	5530	139
658	20241211	100300	27127340	5530	5530	5530	5530	0
659	20241211	100200	27127340	5530	5530	5530	5530	700
660	20241211	100100	23256340	5530	5530	5530	5530	0
661	20241211	100000	23256340	5530	5530	5530	5530	0
662	20241211	095900	23256340	5530	5530	5530	5530	0
663	20241211	095800	23256340	5530	5530	5530	5530	10
664	20241211	095700	23201040	5530	5530	5530	5530	0
665	20241211	095600	23201040	5530	5530	5530	5530	0
666	20241211	095500	23201040	5530	5530	5530	5530	0
667	20241211	095400	23201040	5530	5530	5530	5530	0
668	20241211	095300	23201040	5530	5530	5530	5530	1
669	20241211	095200	23195510	5490	5490	5490	5490	0
670	20241211	095100	23195510	5490	5490	5490	5490	42
671	20241211	095000	22964930	5470	5520	5520	5470	1740
672	20241211	094900	13444870	5530	5530	5530	5530	0
673	20241211	094800	13444870	5530	5530	5530	5530	0
674	20241211	094700	13444870	5530	5530	5530	5530	0
675	20241211	094600	13444870	5530	5530	5530	5530	0
676	20241211	094500	13444870	5530	5530	5530	5530	0
677	20241211	094400	13444870	5530	5530	5530	5530	1
678	20241211	094300	13439340	5530	5530	5530	5530	0
679	20241211	094200	13439340	5530	5530	5530	5530	5
680	20241211	094100	13411690	5490	5520	5520	5480	1335
681	20241211	094000	6089920	5520	5520	5520	5520	0
682	20241211	093900	6089920	5520	5520	5520	5520	193
683	20241211	093800	5024560	5520	5520	5520	5520	20
684	20241211	093700	4914160	5520	5520	5520	5520	0
685	20241211	093600	4914160	5520	5520	5520	5520	0
686	20241211	093500	4914160	5520	5520	5520	5520	0
687	20241211	093400	4914160	5520	5520	5520	5520	0
688	20241211	093300	4914160	5520	5520	5520	5520	0
689	20241211	093200	4914160	5520	5520	5520	5520	2
690	20241211	093100	4903120	5520	5520	5520	5520	0
691	20241211	093000	4903120	5520	5520	5520	5520	0
692	20241211	092900	4903120	5520	5520	5520	5520	0
693	20241211	092800	4903120	5520	5520	5520	5520	0
694	20241211	092700	4903120	5520	5520	5520	5520	1
695	20241211	092600	4897600	5520	5520	5520	5520	10
696	20241211	092500	4842400	5470	5470	5470	5470	0
697	20241211	092400	4842400	5470	5470	5470	5470	0
698	20241211	092300	4842400	5470	5470	5470	5470	0
699	20241211	092200	4842400	5470	5470	5470	5470	0
700	20241211	092100	4842400	5470	5470	5470	5470	0
701	20241211	092000	4842400	5470	5470	5470	5470	0
702	20241211	091900	4842400	5470	5470	5470	5470	0
703	20241211	091800	4842400	5470	5470	5470	5470	0
704	20241211	091700	4842400	5470	5470	5470	5470	0
705	20241211	091600	4842400	5470	5470	5470	5470	302
706	20241211	091500	3190460	5520	5520	5520	5520	1
707	20241211	091400	3184940	5520	5480	5520	5480	180
708	20241211	091300	2194690	5470	5470	5470	5470	0
709	20241211	091200	2194690	5470	5470	5470	5470	200
710	20241211	091100	1100690	5470	5470	5470	5470	62
711	20241211	091000	761550	5460	5460	5460	5460	30
712	20241211	090900	597750	5450	5450	5450	5450	0
713	20241211	090800	597750	5450	5450	5450	5450	73
714	20241211	090700	199900	5450	5450	5450	5450	0
715	20241211	090600	199900	5450	5450	5450	5450	0
716	20241211	090500	199900	5450	5450	5450	5450	0
717	20241211	090400	199900	5450	5450	5450	5450	0
718	20241211	090300	199900	5450	5450	5450	5450	2
719	20241211	090200	189000	5400	5400	5400	5400	27
720	20241211	090100	43200	5400	5400	5400	5400	0
721	20241211	090000	43200	5400	5400	5400	5400	8