KissMeData/256150/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210000	38756320	5830	5830	5830	5830	81
3	20241210	205900	38756320	5830	5830	5830	5830	0
4	20241210	205800	38756320	5830	5830	5830	5830	0
5	20241210	205700	38756320	5830	5830	5830	5830	0
6	20241210	205600	38756320	5830	5830	5830	5830	0
7	20241210	205500	38756320	5830	5830	5830	5830	0
8	20241210	205400	38756320	5830	5830	5830	5830	0
9	20241210	205300	38756320	5830	5830	5830	5830	0
10	20241210	205200	38756320	5830	5830	5830	5830	0
11	20241210	205100	38756320	5830	5830	5830	5830	0
12	20241210	205000	38756320	5830	5830	5830	5830	0
13	20241210	204900	38756320	5830	5830	5830	5830	0
14	20241210	204800	38756320	5830	5830	5830	5830	0
15	20241210	204700	38756320	5830	5830	5830	5830	0
16	20241210	204600	38756320	5830	5830	5830	5830	0
17	20241210	204500	38756320	5830	5830	5830	5830	0
18	20241210	204400	38756320	5830	5830	5830	5830	0
19	20241210	204300	38756320	5830	5830	5830	5830	0
20	20241210	204200	38756320	5830	5830	5830	5830	0
21	20241210	204100	38756320	5830	5830	5830	5830	0
22	20241210	204000	38756320	5830	5830	5830	5830	0
23	20241210	203900	38756320	5830	5830	5830	5830	0
24	20241210	203800	38756320	5830	5830	5830	5830	0
25	20241210	203700	38756320	5830	5830	5830	5830	0
26	20241210	203600	38756320	5830	5830	5830	5830	0
27	20241210	203500	38756320	5830	5830	5830	5830	0
28	20241210	203400	38756320	5830	5830	5830	5830	0
29	20241210	203300	38756320	5830	5830	5830	5830	0
30	20241210	203200	38756320	5830	5830	5830	5830	0
31	20241210	203100	38756320	5830	5830	5830	5830	0
32	20241210	203000	38756320	5830	5830	5830	5830	81
33	20241210	202900	38756320	5830	5830	5830	5830	0
34	20241210	202800	38756320	5830	5830	5830	5830	0
35	20241210	202700	38756320	5830	5830	5830	5830	0
36	20241210	202600	38756320	5830	5830	5830	5830	0
37	20241210	202500	38756320	5830	5830	5830	5830	0
38	20241210	202400	38756320	5830	5830	5830	5830	0
39	20241210	202300	38756320	5830	5830	5830	5830	0
40	20241210	202200	38756320	5830	5830	5830	5830	0
41	20241210	202100	38756320	5830	5830	5830	5830	0
42	20241210	202000	38756320	5830	5830	5830	5830	0
43	20241210	201900	38756320	5830	5830	5830	5830	0
44	20241210	201800	38756320	5830	5830	5830	5830	0
45	20241210	201700	38756320	5830	5830	5830	5830	0
46	20241210	201600	38756320	5830	5830	5830	5830	0
47	20241210	201500	38756320	5830	5830	5830	5830	0
48	20241210	201400	38756320	5830	5830	5830	5830	0
49	20241210	201300	38756320	5830	5830	5830	5830	0
50	20241210	201200	38756320	5830	5830	5830	5830	0
51	20241210	201100	38756320	5830	5830	5830	5830	0
52	20241210	201000	38756320	5830	5830	5830	5830	0
53	20241210	200900	38756320	5830	5830	5830	5830	0
54	20241210	200800	38756320	5830	5830	5830	5830	0
55	20241210	200700	38756320	5830	5830	5830	5830	0
56	20241210	200600	38756320	5830	5830	5830	5830	0
57	20241210	200500	38756320	5830	5830	5830	5830	0
58	20241210	200400	38756320	5830	5830	5830	5830	0
59	20241210	200300	38756320	5830	5830	5830	5830	0
60	20241210	200200	38756320	5830	5830	5830	5830	0
61	20241210	200100	38756320	5830	5830	5830	5830	0
62	20241210	200000	38756320	5830	5830	5830	5830	81
63	20241210	195900	38756320	5830	5830	5830	5830	0
64	20241210	195800	38756320	5830	5830	5830	5830	0
65	20241210	195700	38756320	5830	5830	5830	5830	0
66	20241210	195600	38756320	5830	5830	5830	5830	0
67	20241210	195500	38756320	5830	5830	5830	5830	0
68	20241210	195400	38756320	5830	5830	5830	5830	0
69	20241210	195300	38756320	5830	5830	5830	5830	0
70	20241210	195200	38756320	5830	5830	5830	5830	0
71	20241210	195100	38756320	5830	5830	5830	5830	0
72	20241210	195000	38756320	5830	5830	5830	5830	0
73	20241210	194900	38756320	5830	5830	5830	5830	0
74	20241210	194800	38756320	5830	5830	5830	5830	0
75	20241210	194700	38756320	5830	5830	5830	5830	0
76	20241210	194600	38756320	5830	5830	5830	5830	0
77	20241210	194500	38756320	5830	5830	5830	5830	0
78	20241210	194400	38756320	5830	5830	5830	5830	0
79	20241210	194300	38756320	5830	5830	5830	5830	0
80	20241210	194200	38756320	5830	5830	5830	5830	0
81	20241210	194100	38756320	5830	5830	5830	5830	0
82	20241210	194000	38756320	5830	5830	5830	5830	0
83	20241210	193900	38756320	5830	5830	5830	5830	0
84	20241210	193800	38756320	5830	5830	5830	5830	0
85	20241210	193700	38756320	5830	5830	5830	5830	0
86	20241210	193600	38756320	5830	5830	5830	5830	0
87	20241210	193500	38756320	5830	5830	5830	5830	0
88	20241210	193400	38756320	5830	5830	5830	5830	0
89	20241210	193300	38756320	5830	5830	5830	5830	0
90	20241210	193200	38756320	5830	5830	5830	5830	0
91	20241210	193100	38756320	5830	5830	5830	5830	0
92	20241210	193000	38756320	5830	5830	5830	5830	81
93	20241210	192900	38756320	5830	5830	5830	5830	0
94	20241210	192800	38756320	5830	5830	5830	5830	0
95	20241210	192700	38756320	5830	5830	5830	5830	0
96	20241210	192600	38756320	5830	5830	5830	5830	0
97	20241210	192500	38756320	5830	5830	5830	5830	0
98	20241210	192400	38756320	5830	5830	5830	5830	0
99	20241210	192300	38756320	5830	5830	5830	5830	0
100	20241210	192200	38756320	5830	5830	5830	5830	0
101	20241210	192100	38756320	5830	5830	5830	5830	0
102	20241210	192000	38756320	5830	5830	5830	5830	0
103	20241210	191900	38756320	5830	5830	5830	5830	0
104	20241210	191800	38756320	5830	5830	5830	5830	0
105	20241210	191700	38756320	5830	5830	5830	5830	0
106	20241210	191600	38756320	5830	5830	5830	5830	0
107	20241210	191500	38756320	5830	5830	5830	5830	0
108	20241210	191400	38756320	5830	5830	5830	5830	0
109	20241210	191300	38756320	5830	5830	5830	5830	0
110	20241210	191200	38756320	5830	5830	5830	5830	0
111	20241210	191100	38756320	5830	5830	5830	5830	0
112	20241210	191000	38756320	5830	5830	5830	5830	0
113	20241210	190900	38756320	5830	5830	5830	5830	0
114	20241210	190800	38756320	5830	5830	5830	5830	0
115	20241210	190700	38756320	5830	5830	5830	5830	0
116	20241210	190600	38756320	5830	5830	5830	5830	0
117	20241210	190500	38756320	5830	5830	5830	5830	0
118	20241210	190400	38756320	5830	5830	5830	5830	0
119	20241210	190300	38756320	5830	5830	5830	5830	0
120	20241210	190200	38756320	5830	5830	5830	5830	0
121	20241210	190100	38756320	5830	5830	5830	5830	0
122	20241210	190000	38756320	5830	5830	5830	5830	81
123	20241210	185900	38756320	5830	5830	5830	5830	0
124	20241210	185800	38756320	5830	5830	5830	5830	0
125	20241210	185700	38756320	5830	5830	5830	5830	0
126	20241210	185600	38756320	5830	5830	5830	5830	0
127	20241210	185500	38756320	5830	5830	5830	5830	0
128	20241210	185400	38756320	5830	5830	5830	5830	0
129	20241210	185300	38756320	5830	5830	5830	5830	0
130	20241210	185200	38756320	5830	5830	5830	5830	0
131	20241210	185100	38756320	5830	5830	5830	5830	0
132	20241210	185000	38756320	5830	5830	5830	5830	0
133	20241210	184900	38756320	5830	5830	5830	5830	0
134	20241210	184800	38756320	5830	5830	5830	5830	0
135	20241210	184700	38756320	5830	5830	5830	5830	0
136	20241210	184600	38756320	5830	5830	5830	5830	0
137	20241210	184500	38756320	5830	5830	5830	5830	0
138	20241210	184400	38756320	5830	5830	5830	5830	0
139	20241210	184300	38756320	5830	5830	5830	5830	0
140	20241210	184200	38756320	5830	5830	5830	5830	0
141	20241210	184100	38756320	5830	5830	5830	5830	0
142	20241210	184000	38756320	5830	5830	5830	5830	0
143	20241210	183900	38756320	5830	5830	5830	5830	0
144	20241210	183800	38756320	5830	5830	5830	5830	0
145	20241210	183700	38756320	5830	5830	5830	5830	0
146	20241210	183600	38756320	5830	5830	5830	5830	0
147	20241210	183500	38756320	5830	5830	5830	5830	0
148	20241210	183400	38756320	5830	5830	5830	5830	0
149	20241210	183300	38756320	5830	5830	5830	5830	0
150	20241210	183200	38756320	5830	5830	5830	5830	0
151	20241210	183100	38756320	5830	5830	5830	5830	0
152	20241210	183000	38756320	5830	5830	5830	5830	81
153	20241210	182900	38756320	5830	5830	5830	5830	0
154	20241210	182800	38756320	5830	5830	5830	5830	0
155	20241210	182700	38756320	5830	5830	5830	5830	0
156	20241210	182600	38756320	5830	5830	5830	5830	0
157	20241210	182500	38756320	5830	5830	5830	5830	0
158	20241210	182400	38756320	5830	5830	5830	5830	0
159	20241210	182300	38756320	5830	5830	5830	5830	0
160	20241210	182200	38756320	5830	5830	5830	5830	0
161	20241210	182100	38756320	5830	5830	5830	5830	0
162	20241210	182000	38756320	5830	5830	5830	5830	0
163	20241210	181900	38756320	5830	5830	5830	5830	0
164	20241210	181800	38756320	5830	5830	5830	5830	0
165	20241210	181700	38756320	5830	5830	5830	5830	0
166	20241210	181600	38756320	5830	5830	5830	5830	0
167	20241210	181500	38756320	5830	5830	5830	5830	0
168	20241210	181400	38756320	5830	5830	5830	5830	0
169	20241210	181300	38756320	5830	5830	5830	5830	0
170	20241210	181200	38756320	5830	5830	5830	5830	0
171	20241210	181100	38756320	5830	5830	5830	5830	0
172	20241210	181000	38756320	5830	5830	5830	5830	0
173	20241210	180900	38756320	5830	5830	5830	5830	0
174	20241210	180800	38756320	5830	5830	5830	5830	0
175	20241210	180700	38756320	5830	5830	5830	5830	0
176	20241210	180600	38756320	5830	5830	5830	5830	0
177	20241210	180500	38756320	5830	5830	5830	5830	0
178	20241210	180400	38756320	5830	5830	5830	5830	0
179	20241210	180300	38756320	5830	5830	5830	5830	0
180	20241210	180200	38756320	5830	5830	5830	5830	0
181	20241210	180100	38756320	5830	5830	5830	5830	0
182	20241210	180000	38756320	5830	5830	5830	5830	81
183	20241210	175900	38756320	5830	5830	5830	5830	0
184	20241210	175800	38756320	5830	5830	5830	5830	0
185	20241210	175700	38756320	5830	5830	5830	5830	0
186	20241210	175600	38756320	5830	5830	5830	5830	0
187	20241210	175500	38756320	5830	5830	5830	5830	0
188	20241210	175400	38756320	5830	5830	5830	5830	0
189	20241210	175300	38756320	5830	5830	5830	5830	0
190	20241210	175200	38756320	5830	5830	5830	5830	0
191	20241210	175100	38756320	5830	5830	5830	5830	0
192	20241210	175000	38756320	5830	5830	5830	5830	0
193	20241210	174900	38756320	5830	5830	5830	5830	0
194	20241210	174800	38756320	5830	5830	5830	5830	0
195	20241210	174700	38756320	5830	5830	5830	5830	0
196	20241210	174600	38756320	5830	5830	5830	5830	0
197	20241210	174500	38756320	5830	5830	5830	5830	0
198	20241210	174400	38756320	5830	5830	5830	5830	0
199	20241210	174300	38756320	5830	5830	5830	5830	0
200	20241210	174200	38756320	5830	5830	5830	5830	0
201	20241210	174100	38756320	5830	5830	5830	5830	0
202	20241210	174000	38756320	5830	5830	5830	5830	0
203	20241210	173900	38756320	5830	5830	5830	5830	0
204	20241210	173800	38756320	5830	5830	5830	5830	0
205	20241210	173700	38756320	5830	5830	5830	5830	0
206	20241210	173600	38756320	5830	5830	5830	5830	0
207	20241210	173500	38756320	5830	5830	5830	5830	0
208	20241210	173400	38756320	5830	5830	5830	5830	0
209	20241210	173300	38756320	5830	5830	5830	5830	0
210	20241210	173200	38756320	5830	5830	5830	5830	0
211	20241210	173100	38756320	5830	5830	5830	5830	0
212	20241210	173000	38756320	5830	5830	5830	5830	81
213	20241210	172900	38756320	5830	5830	5830	5830	0
214	20241210	172800	38756320	5830	5830	5830	5830	0
215	20241210	172700	38756320	5830	5830	5830	5830	0
216	20241210	172600	38756320	5830	5830	5830	5830	0
217	20241210	172500	38756320	5830	5830	5830	5830	0
218	20241210	172400	38756320	5830	5830	5830	5830	0
219	20241210	172300	38756320	5830	5830	5830	5830	0
220	20241210	172200	38756320	5830	5830	5830	5830	0
221	20241210	172100	38756320	5830	5830	5830	5830	0
222	20241210	172000	38756320	5830	5830	5830	5830	0
223	20241210	171900	38756320	5830	5830	5830	5830	0
224	20241210	171800	38756320	5830	5830	5830	5830	0
225	20241210	171700	38756320	5830	5830	5830	5830	0
226	20241210	171600	38756320	5830	5830	5830	5830	0
227	20241210	171500	38756320	5830	5830	5830	5830	0
228	20241210	171400	38756320	5830	5830	5830	5830	0
229	20241210	171300	38756320	5830	5830	5830	5830	0
230	20241210	171200	38756320	5830	5830	5830	5830	0
231	20241210	171100	38756320	5830	5830	5830	5830	0
232	20241210	171000	38756320	5830	5830	5830	5830	0
233	20241210	170900	38756320	5830	5830	5830	5830	0
234	20241210	170800	38756320	5830	5830	5830	5830	0
235	20241210	170700	38756320	5830	5830	5830	5830	0
236	20241210	170600	38756320	5830	5830	5830	5830	0
237	20241210	170500	38756320	5830	5830	5830	5830	0
238	20241210	170400	38756320	5830	5830	5830	5830	0
239	20241210	170300	38756320	5830	5830	5830	5830	0
240	20241210	170200	38756320	5830	5830	5830	5830	0
241	20241210	170100	38756320	5830	5830	5830	5830	0
242	20241210	170000	38756320	5830	5830	5830	5830	81
243	20241210	165900	38756320	5830	5830	5830	5830	0
244	20241210	165800	38756320	5830	5830	5830	5830	0
245	20241210	165700	38756320	5830	5830	5830	5830	0
246	20241210	165600	38756320	5830	5830	5830	5830	0
247	20241210	165500	38756320	5830	5830	5830	5830	0
248	20241210	165400	38756320	5830	5830	5830	5830	0
249	20241210	165300	38756320	5830	5830	5830	5830	0
250	20241210	165200	38756320	5830	5830	5830	5830	0
251	20241210	165100	38756320	5830	5830	5830	5830	0
252	20241210	165000	38756320	5830	5830	5830	5830	0
253	20241210	164900	38756320	5830	5830	5830	5830	0
254	20241210	164800	38756320	5830	5830	5830	5830	0
255	20241210	164700	38756320	5830	5830	5830	5830	0
256	20241210	164600	38756320	5830	5830	5830	5830	0
257	20241210	164500	38756320	5830	5830	5830	5830	0
258	20241210	164400	38756320	5830	5830	5830	5830	0
259	20241210	164300	38756320	5830	5830	5830	5830	0
260	20241210	164200	38756320	5830	5830	5830	5830	0
261	20241210	164100	38756320	5830	5830	5830	5830	0
262	20241210	164000	38756320	5830	5830	5830	5830	0
263	20241210	163900	38756320	5830	5830	5830	5830	0
264	20241210	163800	38756320	5830	5830	5830	5830	0
265	20241210	163700	38756320	5830	5830	5830	5830	0
266	20241210	163600	38756320	5830	5830	5830	5830	0
267	20241210	163500	38756320	5830	5830	5830	5830	0
268	20241210	163400	38756320	5830	5830	5830	5830	0
269	20241210	163300	38756320	5830	5830	5830	5830	0
270	20241210	163200	38756320	5830	5830	5830	5830	0
271	20241210	163100	38756320	5830	5830	5830	5830	0
272	20241210	163000	38756320	5830	5830	5830	5830	81
273	20241210	162900	38756320	5830	5830	5830	5830	0
274	20241210	162800	38756320	5830	5830	5830	5830	0
275	20241210	162700	38756320	5830	5830	5830	5830	0
276	20241210	162600	38756320	5830	5830	5830	5830	0
277	20241210	162500	38756320	5830	5830	5830	5830	0
278	20241210	162400	38756320	5830	5830	5830	5830	0
279	20241210	162300	38756320	5830	5830	5830	5830	0
280	20241210	162200	38756320	5830	5830	5830	5830	0
281	20241210	162100	38756320	5830	5830	5830	5830	0
282	20241210	162000	38756320	5830	5830	5830	5830	0
283	20241210	161900	38756320	5830	5830	5830	5830	0
284	20241210	161800	38756320	5830	5830	5830	5830	0
285	20241210	161700	38756320	5830	5830	5830	5830	0
286	20241210	161600	38756320	5830	5830	5830	5830	0
287	20241210	161500	38756320	5830	5830	5830	5830	0
288	20241210	161400	38756320	5830	5830	5830	5830	0
289	20241210	161300	38756320	5830	5830	5830	5830	0
290	20241210	161200	38756320	5830	5830	5830	5830	0
291	20241210	161100	38756320	5830	5830	5830	5830	0
292	20241210	161000	38756320	5830	5830	5830	5830	0
293	20241210	160900	38756320	5830	5830	5830	5830	0
294	20241210	160800	38756320	5830	5830	5830	5830	0
295	20241210	160700	38756320	5830	5830	5830	5830	0
296	20241210	160600	38756320	5830	5830	5830	5830	0
297	20241210	160500	38756320	5830	5830	5830	5830	0
298	20241210	160400	38756320	5830	5830	5830	5830	0
299	20241210	160300	38756320	5830	5830	5830	5830	0
300	20241210	160200	38756320	5830	5830	5830	5830	0
301	20241210	160100	38756320	5830	5830	5830	5830	0
302	20241210	160000	38756320	5830	5830	5830	5830	81
303	20241210	155900	38756320	5830	5830	5830	5830	0
304	20241210	155800	38756320	5830	5830	5830	5830	0
305	20241210	155700	38756320	5830	5830	5830	5830	0
306	20241210	155600	38756320	5830	5830	5830	5830	0
307	20241210	155500	38756320	5830	5830	5830	5830	0
308	20241210	155400	38756320	5830	5830	5830	5830	0
309	20241210	155300	38756320	5830	5830	5830	5830	0
310	20241210	155200	38756320	5830	5830	5830	5830	0
311	20241210	155100	38756320	5830	5830	5830	5830	0
312	20241210	155000	38756320	5830	5830	5830	5830	0
313	20241210	154900	38756320	5830	5830	5830	5830	0
314	20241210	154800	38756320	5830	5830	5830	5830	0
315	20241210	154700	38756320	5830	5830	5830	5830	0
316	20241210	154600	38756320	5830	5830	5830	5830	0
317	20241210	154500	38756320	5830	5830	5830	5830	0
318	20241210	154400	38756320	5830	5830	5830	5830	0
319	20241210	154300	38756320	5830	5830	5830	5830	0
320	20241210	154200	38756320	5830	5830	5830	5830	0
321	20241210	154100	38756320	5830	5830	5830	5830	0
322	20241210	154000	38756320	5830	5830	5830	5830	0
323	20241210	153900	38756320	5830	5830	5830	5830	0
324	20241210	153800	38756320	5830	5830	5830	5830	0
325	20241210	153700	38756320	5830	5830	5830	5830	0
326	20241210	153600	38756320	5830	5830	5830	5830	0
327	20241210	153500	38756320	5830	5830	5830	5830	0
328	20241210	153400	38756320	5830	5830	5830	5830	0
329	20241210	153300	38756320	5830	5830	5830	5830	0
330	20241210	153200	38756320	5830	5830	5830	5830	0
331	20241210	153100	38756320	5830	5830	5830	5830	0
332	20241210	153000	38756320	5830	5830	5830	5830	162
333	20241210	152900	38284090	5820	5820	5820	5820	0
334	20241210	152800	38284090	5820	5820	5820	5820	0
335	20241210	152700	38284090	5820	5820	5820	5820	0
336	20241210	152600	38284090	5820	5820	5820	5820	0
337	20241210	152500	38284090	5820	5820	5820	5820	0
338	20241210	152400	38284090	5820	5820	5820	5820	0
339	20241210	152300	38284090	5820	5820	5820	5820	0
340	20241210	152200	38284090	5820	5820	5820	5820	0
341	20241210	152100	38284090	5820	5820	5820	5820	0
342	20241210	152000	38284090	5820	5820	5820	5820	0
343	20241210	151900	38284090	5820	5820	5820	5820	50
344	20241210	151800	37993090	5830	5830	5830	5830	0
345	20241210	151700	37993090	5830	5830	5830	5830	0
346	20241210	151600	37993090	5830	5830	5830	5830	0
347	20241210	151500	37993090	5830	5830	5830	5830	0
348	20241210	151400	37993090	5830	5830	5830	5830	0
349	20241210	151300	37993090	5830	5830	5830	5830	18
350	20241210	151200	37888150	5820	5820	5820	5820	0
351	20241210	151100	37888150	5820	5820	5820	5820	0
352	20241210	151000	37888150	5820	5820	5820	5820	6
353	20241210	150900	37853230	5820	5820	5820	5820	0
354	20241210	150800	37853230	5820	5820	5820	5820	0
355	20241210	150700	37853230	5820	5820	5820	5820	22
356	20241210	150600	37725190	5820	5820	5820	5820	0
357	20241210	150500	37725190	5820	5820	5820	5820	0
358	20241210	150400	37725190	5820	5820	5820	5820	1134
359	20241210	150300	31125310	5820	5820	5820	5820	0
360	20241210	150200	31125310	5820	5820	5820	5820	57
361	20241210	150100	30793570	5820	5820	5820	5820	0
362	20241210	150000	30793570	5820	5810	5820	5810	168
363	20241210	145900	29816510	5820	5820	5820	5820	0
364	20241210	145800	29816510	5820	5820	5820	5820	0
365	20241210	145700	29816510	5820	5820	5820	5820	0
366	20241210	145600	29816510	5820	5820	5820	5820	0
367	20241210	145500	29816510	5820	5820	5820	5820	0
368	20241210	145400	29816510	5820	5820	5820	5820	0
369	20241210	145300	29816510	5820	5820	5820	5820	0
370	20241210	145200	29816510	5820	5820	5820	5820	0
371	20241210	145100	29816510	5820	5820	5820	5820	0
372	20241210	145000	29816510	5820	5820	5820	5820	0
373	20241210	144900	29816510	5820	5820	5820	5820	0
374	20241210	144800	29816510	5820	5820	5820	5820	0
375	20241210	144700	29816510	5820	5820	5820	5820	0
376	20241210	144600	29816510	5820	5820	5820	5820	0
377	20241210	144500	29816510	5820	5820	5820	5820	0
378	20241210	144400	29816510	5820	5820	5820	5820	0
379	20241210	144300	29816510	5820	5820	5820	5820	0
380	20241210	144200	29816510	5820	5820	5820	5820	0
381	20241210	144100	29816510	5820	5820	5820	5820	0
382	20241210	144000	29816510	5820	5820	5820	5820	0
383	20241210	143900	29816510	5820	5820	5820	5820	0
384	20241210	143800	29816510	5820	5820	5820	5820	0
385	20241210	143700	29816510	5820	5820	5820	5820	0
386	20241210	143600	29816510	5820	5820	5820	5820	0
387	20241210	143500	29816510	5820	5820	5820	5820	0
388	20241210	143400	29816510	5820	5820	5820	5820	0
389	20241210	143300	29816510	5820	5820	5820	5820	0
390	20241210	143200	29816510	5820	5820	5820	5820	0
391	20241210	143100	29816510	5820	5820	5820	5820	0
392	20241210	143000	29816510	5820	5810	5820	5810	134
393	20241210	142900	29037940	5810	5810	5810	5810	1
394	20241210	142800	29032130	5810	5810	5810	5810	0
395	20241210	142700	29032130	5810	5810	5810	5810	0
396	20241210	142600	29032130	5810	5810	5810	5810	0
397	20241210	142500	29032130	5810	5810	5810	5810	11
398	20241210	142400	28968220	5810	5810	5810	5810	56
399	20241210	142300	28642860	5810	5810	5810	5810	0
400	20241210	142200	28642860	5810	5810	5810	5810	0
401	20241210	142100	28642860	5810	5810	5810	5810	0
402	20241210	142000	28642860	5810	5810	5810	5810	0
403	20241210	141900	28642860	5810	5810	5810	5810	0
404	20241210	141800	28642860	5810	5810	5810	5810	0
405	20241210	141700	28642860	5810	5810	5810	5810	0
406	20241210	141600	28642860	5810	5810	5810	5810	10
407	20241210	141500	28584760	5810	5810	5810	5810	7
408	20241210	141400	28544090	5800	5800	5800	5800	0
409	20241210	141300	28544090	5800	5800	5800	5800	0
410	20241210	141200	28544090	5800	5800	5800	5800	0
411	20241210	141100	28544090	5800	5800	5800	5800	0
412	20241210	141000	28544090	5800	5800	5800	5800	0
413	20241210	140900	28544090	5800	5800	5800	5800	0
414	20241210	140800	28544090	5800	5800	5800	5800	0
415	20241210	140700	28544090	5800	5800	5800	5800	0
416	20241210	140600	28544090	5800	5800	5800	5800	0
417	20241210	140500	28544090	5800	5800	5800	5800	0
418	20241210	140400	28544090	5800	5800	5800	5800	1
419	20241210	140300	28538290	5810	5800	5810	5800	88
420	20241210	140200	28027810	5810	5810	5810	5810	11
421	20241210	140100	27963900	5810	5810	5810	5810	0
422	20241210	140000	27963900	5810	5810	5810	5810	0
423	20241210	135900	27963900	5810	5810	5810	5810	0
424	20241210	135800	27963900	5810	5810	5810	5810	0
425	20241210	135700	27963900	5810	5810	5810	5810	0
426	20241210	135600	27963900	5810	5810	5810	5810	0
427	20241210	135500	27963900	5810	5810	5810	5810	0
428	20241210	135400	27963900	5810	5810	5810	5810	0
429	20241210	135300	27963900	5810	5810	5810	5810	0
430	20241210	135200	27963900	5810	5810	5810	5810	0
431	20241210	135100	27963900	5810	5810	5810	5810	0
432	20241210	135000	27963900	5810	5810	5810	5810	0
433	20241210	134900	27963900	5810	5810	5810	5810	0
434	20241210	134800	27963900	5810	5810	5810	5810	0
435	20241210	134700	27963900	5810	5810	5810	5810	0
436	20241210	134600	27963900	5810	5810	5810	5810	0
437	20241210	134500	27963900	5810	5810	5810	5810	0
438	20241210	134400	27963900	5810	5810	5810	5810	0
439	20241210	134300	27963900	5810	5800	5810	5800	6
440	20241210	134200	27929050	5780	5780	5780	5780	50
441	20241210	134100	27640050	5790	5790	5790	5790	0
442	20241210	134000	27640050	5790	5790	5790	5790	0
443	20241210	133900	27640050	5790	5790	5790	5790	0
444	20241210	133800	27640050	5790	5790	5790	5790	0
445	20241210	133700	27640050	5790	5790	5790	5790	0
446	20241210	133600	27640050	5790	5790	5790	5790	0
447	20241210	133500	27640050	5790	5790	5790	5790	0
448	20241210	133400	27640050	5790	5790	5790	5790	0
449	20241210	133300	27640050	5790	5790	5790	5790	0
450	20241210	133200	27640050	5790	5790	5790	5790	0
451	20241210	133100	27640050	5790	5790	5790	5790	78
452	20241210	133000	27188430	5790	5790	5790	5790	0
453	20241210	132900	27188430	5790	5790	5790	5790	0
454	20241210	132800	27188430	5790	5790	5790	5790	0
455	20241210	132700	27188430	5790	5790	5790	5790	0
456	20241210	132600	27188430	5790	5790	5790	5790	0
457	20241210	132500	27188430	5790	5790	5790	5790	0
458	20241210	132400	27188430	5790	5790	5790	5790	0
459	20241210	132300	27188430	5790	5790	5790	5790	0
460	20241210	132200	27188430	5790	5790	5790	5790	0
461	20241210	132100	27188430	5790	5790	5790	5790	1
462	20241210	132000	27182640	5790	5790	5790	5790	0
463	20241210	131900	27182640	5790	5790	5790	5790	0
464	20241210	131800	27182640	5790	5780	5790	5780	23
465	20241210	131700	27049680	5790	5790	5790	5790	0
466	20241210	131600	27049680	5790	5790	5790	5790	0
467	20241210	131500	27049680	5790	5790	5790	5790	0
468	20241210	131400	27049680	5790	5790	5790	5790	0
469	20241210	131300	27049680	5790	5790	5790	5790	0
470	20241210	131200	27049680	5790	5790	5790	5790	0
471	20241210	131100	27049680	5790	5790	5790	5790	0
472	20241210	131000	27049680	5790	5790	5790	5790	0
473	20241210	130900	27049680	5790	5790	5790	5790	0
474	20241210	130800	27049680	5790	5790	5790	5790	0
475	20241210	130700	27049680	5790	5790	5790	5790	0
476	20241210	130600	27049680	5790	5790	5790	5790	0
477	20241210	130500	27049680	5790	5790	5790	5790	0
478	20241210	130400	27049680	5790	5790	5790	5790	0
479	20241210	130300	27049680	5790	5790	5790	5790	0
480	20241210	130200	27049680	5790	5790	5790	5790	0
481	20241210	130100	27049680	5790	5790	5790	5790	0
482	20241210	130000	27049680	5790	5790	5790	5790	0
483	20241210	125900	27049680	5790	5790	5790	5790	0
484	20241210	125800	27049680	5790	5790	5790	5790	0
485	20241210	125700	27049680	5790	5790	5790	5790	0
486	20241210	125600	27049680	5790	5790	5790	5790	0
487	20241210	125500	27049680	5790	5790	5790	5790	0
488	20241210	125400	27049680	5790	5790	5790	5790	0
489	20241210	125300	27049680	5790	5790	5790	5790	3
490	20241210	125200	27032310	5790	5790	5790	5790	0
491	20241210	125100	27032310	5790	5790	5790	5790	0
492	20241210	125000	27032310	5790	5790	5790	5790	0
493	20241210	124900	27032310	5790	5790	5790	5790	0
494	20241210	124800	27032310	5790	5790	5790	5790	0
495	20241210	124700	27032310	5790	5790	5790	5790	0
496	20241210	124600	27032310	5790	5790	5790	5790	0
497	20241210	124500	27032310	5790	5790	5790	5790	0
498	20241210	124400	27032310	5790	5790	5790	5790	0
499	20241210	124300	27032310	5790	5790	5790	5790	182
500	20241210	124200	25978530	5790	5790	5790	5790	0
501	20241210	124100	25978530	5790	5790	5790	5790	0
502	20241210	124000	25978530	5790	5790	5790	5790	0
503	20241210	123900	25978530	5790	5790	5790	5790	0
504	20241210	123800	25978530	5790	5790	5790	5790	1
505	20241210	123700	25972740	5810	5810	5810	5810	0
506	20241210	123600	25972740	5810	5810	5810	5810	0
507	20241210	123500	25972740	5810	5810	5810	5810	0
508	20241210	123400	25972740	5810	5810	5810	5810	0
509	20241210	123300	25972740	5810	5810	5810	5810	0
510	20241210	123200	25972740	5810	5810	5810	5810	0
511	20241210	123100	25972740	5810	5810	5810	5810	0
512	20241210	123000	25972740	5810	5810	5810	5810	0
513	20241210	122900	25972740	5810	5810	5810	5810	0
514	20241210	122800	25972740	5810	5810	5810	5810	0
515	20241210	122700	25972740	5810	5810	5810	5810	0
516	20241210	122600	25972740	5810	5810	5810	5810	0
517	20241210	122500	25972740	5810	5810	5810	5810	0
518	20241210	122400	25972740	5810	5810	5810	5810	0
519	20241210	122300	25972740	5810	5810	5810	5810	0
520	20241210	122200	25972740	5810	5810	5810	5810	0
521	20241210	122100	25972740	5810	5810	5810	5810	0
522	20241210	122000	25972740	5810	5810	5810	5810	0
523	20241210	121900	25972740	5810	5810	5810	5810	0
524	20241210	121800	25972740	5810	5810	5810	5810	0
525	20241210	121700	25972740	5810	5810	5810	5810	0
526	20241210	121600	25972740	5810	5810	5810	5810	0
527	20241210	121500	25972740	5810	5810	5810	5810	0
528	20241210	121400	25972740	5810	5810	5810	5810	0
529	20241210	121300	25972740	5810	5810	5810	5810	0
530	20241210	121200	25972740	5810	5810	5810	5810	0
531	20241210	121100	25972740	5810	5810	5810	5810	0
532	20241210	121000	25972740	5810	5810	5810	5810	0
533	20241210	120900	25972740	5810	5810	5810	5810	0
534	20241210	120800	25972740	5810	5810	5810	5810	0
535	20241210	120700	25972740	5810	5810	5810	5810	0
536	20241210	120600	25972740	5810	5810	5810	5810	0
537	20241210	120500	25972740	5810	5810	5810	5810	33
538	20241210	120400	25781010	5810	5800	5810	5800	37
539	20241210	120300	25566110	5810	5810	5810	5810	0
540	20241210	120200	25566110	5810	5810	5810	5810	0
541	20241210	120100	25566110	5810	5810	5810	5810	0
542	20241210	120000	25566110	5810	5810	5810	5810	0
543	20241210	115900	25566110	5810	5810	5810	5810	30
544	20241210	115800	25391810	5810	5810	5810	5810	0
545	20241210	115700	25391810	5810	5810	5810	5810	0
546	20241210	115600	25391810	5810	5810	5810	5810	0
547	20241210	115500	25391810	5810	5810	5810	5810	0
548	20241210	115400	25391810	5810	5810	5810	5810	0
549	20241210	115300	25391810	5810	5810	5810	5810	0
550	20241210	115200	25391810	5810	5810	5810	5810	0
551	20241210	115100	25391810	5810	5810	5810	5810	0
552	20241210	115000	25391810	5810	5810	5810	5810	1
553	20241210	114900	25386000	5740	5740	5740	5740	1
554	20241210	114800	25380260	5820	5820	5820	5820	0
555	20241210	114700	25380260	5820	5820	5820	5820	0
556	20241210	114600	25380260	5820	5820	5820	5820	0
557	20241210	114500	25380260	5820	5820	5820	5820	0
558	20241210	114400	25380260	5820	5820	5820	5820	0
559	20241210	114300	25380260	5820	5820	5820	5820	0
560	20241210	114200	25380260	5820	5820	5820	5820	0
561	20241210	114100	25380260	5820	5820	5820	5820	3
562	20241210	114000	25362800	5820	5820	5820	5820	0
563	20241210	113900	25362800	5820	5820	5820	5820	0
564	20241210	113800	25362800	5820	5820	5820	5820	0
565	20241210	113700	25362800	5820	5820	5820	5820	0
566	20241210	113600	25362800	5820	5810	5820	5810	5
567	20241210	113500	25333720	5740	5740	5740	5740	27
568	20241210	113400	25178740	5740	5740	5740	5740	1
569	20241210	113300	25173000	5830	5800	5830	5800	100
570	20241210	113200	24590750	5710	5710	5710	5710	0
571	20241210	113100	24590750	5710	5750	5750	5710	1001
572	20241210	113000	18861700	5830	5830	5830	5830	1
573	20241210	112900	18855870	5750	5750	5750	5750	0
574	20241210	112800	18855870	5750	5750	5750	5750	0
575	20241210	112700	18855870	5750	5750	5750	5750	0
576	20241210	112600	18855870	5750	5750	5750	5750	0
577	20241210	112500	18855870	5750	5750	5750	5750	0
578	20241210	112400	18855870	5750	5750	5750	5750	0
579	20241210	112300	18855870	5750	5750	5750	5750	0
580	20241210	112200	18855870	5750	5750	5750	5750	0
581	20241210	112100	18855870	5750	5750	5750	5750	0
582	20241210	112000	18855870	5750	5760	5760	5750	212
583	20241210	111900	17636760	5760	5760	5760	5760	0
584	20241210	111800	17636760	5760	5770	5770	5760	326
585	20241210	111700	15758760	5770	5770	5770	5770	34
586	20241210	111600	15562580	5770	5770	5770	5770	0
587	20241210	111500	15562580	5770	5770	5770	5770	0
588	20241210	111400	15562580	5770	5770	5770	5770	0
589	20241210	111300	15562580	5770	5770	5770	5770	0
590	20241210	111200	15562580	5770	5770	5770	5770	0
591	20241210	111100	15562580	5770	5770	5770	5770	71
592	20241210	111000	15152910	5780	5780	5780	5780	0
593	20241210	110900	15152910	5780	5800	5800	5780	976
594	20241210	110800	9502990	5860	5860	5860	5860	0
595	20241210	110700	9502990	5860	5860	5860	5860	0
596	20241210	110600	9502990	5860	5860	5860	5860	0
597	20241210	110500	9502990	5860	5860	5860	5860	0
598	20241210	110400	9502990	5860	5860	5860	5860	0
599	20241210	110300	9502990	5860	5860	5860	5860	0
600	20241210	110200	9502990	5860	5860	5860	5860	0
601	20241210	110100	9502990	5860	5860	5860	5860	0
602	20241210	110000	9502990	5860	5860	5860	5860	20
603	20241210	105900	9385790	5860	5860	5860	5860	0
604	20241210	105800	9385790	5860	5850	5860	5850	20
605	20241210	105700	9268720	5790	5790	5790	5790	0
606	20241210	105600	9268720	5790	5810	5810	5790	105
607	20241210	105500	8658980	5860	5860	5860	5860	0
608	20241210	105400	8658980	5860	5860	5860	5860	20
609	20241210	105300	8541780	5860	5860	5860	5860	0
610	20241210	105200	8541780	5860	5860	5860	5860	0
611	20241210	105100	8541780	5860	5860	5860	5860	0
612	20241210	105000	8541780	5860	5860	5860	5860	0
613	20241210	104900	8541780	5860	5860	5860	5860	5
614	20241210	104800	8512480	5860	5860	5860	5860	0
615	20241210	104700	8512480	5860	5860	5860	5860	0
616	20241210	104600	8512480	5860	5860	5860	5860	0
617	20241210	104500	8512480	5860	5860	5860	5860	0
618	20241210	104400	8512480	5860	5860	5860	5860	0
619	20241210	104300	8512480	5860	5860	5860	5860	0
620	20241210	104200	8512480	5860	5860	5860	5860	0
621	20241210	104100	8512480	5860	5860	5860	5860	0
622	20241210	104000	8512480	5860	5860	5860	5860	0
623	20241210	103900	8512480	5860	5860	5860	5860	2
624	20241210	103800	8500760	5820	5820	5820	5820	0
625	20241210	103700	8500760	5820	5820	5820	5820	0
626	20241210	103600	8500760	5820	5820	5820	5820	170
627	20241210	103500	7511360	5850	5850	5850	5850	0
628	20241210	103400	7511360	5850	5850	5850	5850	0
629	20241210	103300	7511360	5850	5850	5850	5850	0
630	20241210	103200	7511360	5850	5850	5850	5850	0
631	20241210	103100	7511360	5850	5850	5850	5850	0
632	20241210	103000	7511360	5850	5850	5850	5850	0
633	20241210	102900	7511360	5850	5850	5850	5850	0
634	20241210	102800	7511360	5850	5850	5850	5850	50
635	20241210	102700	7218860	5850	5830	5850	5830	5
636	20241210	102600	7189690	5830	5830	5830	5830	0
637	20241210	102500	7189690	5830	5830	5830	5830	0
638	20241210	102400	7189690	5830	5810	5830	5810	11
639	20241210	102300	7125760	5800	5800	5800	5800	53
640	20241210	102200	6818360	5800	5790	5800	5790	380
641	20241210	102100	4617560	5790	5790	5790	5790	0
642	20241210	102000	4617560	5790	5790	5790	5790	0
643	20241210	101900	4617560	5790	5790	5790	5790	0
644	20241210	101800	4617560	5790	5780	5790	5780	294
645	20241210	101700	2917990	5780	5780	5780	5780	0
646	20241210	101600	2917990	5780	5780	5780	5780	0
647	20241210	101500	2917990	5780	5780	5780	5780	14
648	20241210	101400	2837070	5780	5780	5780	5780	0
649	20241210	101300	2837070	5780	5780	5780	5780	0
650	20241210	101200	2837070	5780	5780	5780	5780	0
651	20241210	101100	2837070	5780	5780	5780	5780	0
652	20241210	101000	2837070	5780	5780	5780	5780	3
653	20241210	100900	2819730	5780	5780	5780	5780	1
654	20241210	100800	2813950	5780	5780	5780	5780	0
655	20241210	100700	2813950	5780	5780	5780	5780	0
656	20241210	100600	2813950	5780	5780	5780	5780	0
657	20241210	100500	2813950	5780	5780	5780	5780	0
658	20241210	100400	2813950	5780	5780	5780	5780	0
659	20241210	100300	2813950	5780	5780	5780	5780	9
660	20241210	100200	2761930	5780	5760	5780	5760	62
661	20241210	100100	2404570	5770	5770	5770	5770	50
662	20241210	100000	2116070	5780	5780	5780	5780	0
663	20241210	095900	2116070	5780	5780	5780	5780	0
664	20241210	095800	2116070	5780	5780	5780	5780	0
665	20241210	095700	2116070	5780	5780	5780	5780	0
666	20241210	095600	2116070	5780	5780	5780	5780	0
667	20241210	095500	2116070	5780	5780	5780	5780	0
668	20241210	095400	2116070	5780	5780	5780	5780	5
669	20241210	095300	2087170	5780	5780	5780	5780	0
670	20241210	095200	2087170	5780	5780	5780	5780	45
671	20241210	095100	1827070	5780	5780	5780	5780	44
672	20241210	095000	1572750	5770	5770	5770	5770	0
673	20241210	094900	1572750	5770	5770	5770	5770	0
674	20241210	094800	1572750	5770	5770	5770	5770	0
675	20241210	094700	1572750	5770	5770	5770	5770	0
676	20241210	094600	1572750	5770	5770	5770	5770	0
677	20241210	094500	1572750	5770	5770	5770	5770	0
678	20241210	094400	1572750	5770	5770	5770	5770	2
679	20241210	094300	1561210	5790	5790	5790	5790	0
680	20241210	094200	1561210	5790	5790	5790	5790	2
681	20241210	094100	1549630	5790	5790	5790	5790	0
682	20241210	094000	1549630	5790	5790	5790	5790	0
683	20241210	093900	1549630	5790	5790	5790	5790	0
684	20241210	093800	1549630	5790	5790	5790	5790	0
685	20241210	093700	1549630	5790	5790	5790	5790	0
686	20241210	093600	1549630	5790	5730	5790	5730	2
687	20241210	093500	1538110	5790	5790	5790	5790	0
688	20241210	093400	1538110	5790	5790	5790	5790	0
689	20241210	093300	1538110	5790	5730	5790	5730	2
690	20241210	093200	1526590	5790	5790	5790	5790	0
691	20241210	093100	1526590	5790	5790	5790	5790	0
692	20241210	093000	1526590	5790	5790	5790	5790	0
693	20241210	092900	1526590	5790	5790	5790	5790	0
694	20241210	092800	1526590	5790	5790	5790	5790	0
695	20241210	092700	1526590	5790	5790	5790	5790	1
696	20241210	092600	1520800	5790	5790	5790	5790	0
697	20241210	092500	1520800	5790	5790	5790	5790	0
698	20241210	092400	1520800	5790	5790	5790	5790	0
699	20241210	092300	1520800	5790	5790	5790	5790	0
700	20241210	092200	1520800	5790	5790	5790	5790	0
701	20241210	092100	1520800	5790	5790	5790	5790	0
702	20241210	092000	1520800	5790	5790	5790	5790	0
703	20241210	091900	1520800	5790	5790	5790	5790	0
704	20241210	091800	1520800	5790	5790	5790	5790	0
705	20241210	091700	1520800	5790	5790	5790	5790	0
706	20241210	091600	1520800	5790	5790	5790	5730	4
707	20241210	091500	1497700	5790	5790	5790	5790	0
708	20241210	091400	1497700	5790	5790	5790	5790	0
709	20241210	091300	1497700	5790	5790	5790	5790	20
710	20241210	091200	1381900	5710	5710	5710	5710	0
711	20241210	091100	1381900	5710	5710	5710	5710	30
712	20241210	091000	1210600	5800	5800	5800	5800	0
713	20241210	090900	1210600	5800	5800	5800	5800	0
714	20241210	090800	1210600	5800	5800	5800	5800	0
715	20241210	090700	1210600	5800	5800	5800	5800	0
716	20241210	090600	1210600	5800	5800	5800	5800	12
717	20241210	090500	1141000	5800	5800	5800	5800	0
718	20241210	090400	1141000	5800	5800	5800	5800	0
719	20241210	090300	1141000	5800	5800	5800	5800	0
720	20241210	090200	1141000	5800	5800	5800	5800	0
721	20241210	090100	1141000	5800	5800	5800	5800	10
722	20241210	090000	1083000	5700	5700	5700	5700	190