KissMeData/072020/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195100	256567680	9690	9690	9690	9690	80
3	20241211	195000	256567680	9690	9690	9690	9690	0
4	20241211	194900	256567680	9690	9690	9690	9690	0
5	20241211	194800	256567680	9690	9690	9690	9690	0
6	20241211	194700	256567680	9690	9690	9690	9690	0
7	20241211	194600	256567680	9690	9690	9690	9690	0
8	20241211	194500	256567680	9690	9690	9690	9690	0
9	20241211	194400	256567680	9690	9690	9690	9690	0
10	20241211	194300	256567680	9690	9690	9690	9690	0
11	20241211	194200	256567680	9690	9690	9690	9690	0
12	20241211	194100	256567680	9690	9690	9690	9690	0
13	20241211	194000	256567680	9690	9690	9690	9690	0
14	20241211	193900	256567680	9690	9690	9690	9690	0
15	20241211	193800	256567680	9690	9690	9690	9690	0
16	20241211	193700	256567680	9690	9690	9690	9690	0
17	20241211	193600	256567680	9690	9690	9690	9690	0
18	20241211	193500	256567680	9690	9690	9690	9690	0
19	20241211	193400	256567680	9690	9690	9690	9690	0
20	20241211	193300	256567680	9690	9690	9690	9690	0
21	20241211	193200	256567680	9690	9690	9690	9690	0
22	20241211	193100	256567680	9690	9690	9690	9690	0
23	20241211	193000	256567680	9690	9690	9690	9690	0
24	20241211	192900	256567680	9690	9690	9690	9690	0
25	20241211	192800	256567680	9690	9690	9690	9690	0
26	20241211	192700	256567680	9690	9690	9690	9690	0
27	20241211	192600	256567680	9690	9690	9690	9690	0
28	20241211	192500	256567680	9690	9690	9690	9690	0
29	20241211	192400	256567680	9690	9690	9690	9690	0
30	20241211	192300	256567680	9690	9690	9690	9690	0
31	20241211	192200	256567680	9690	9690	9690	9690	0
32	20241211	192100	256567680	9690	9690	9690	9690	80
33	20241211	192000	256567680	9690	9690	9690	9690	0
34	20241211	191900	256567680	9690	9690	9690	9690	0
35	20241211	191800	256567680	9690	9690	9690	9690	0
36	20241211	191700	256567680	9690	9690	9690	9690	0
37	20241211	191600	256567680	9690	9690	9690	9690	0
38	20241211	191500	256567680	9690	9690	9690	9690	0
39	20241211	191400	256567680	9690	9690	9690	9690	0
40	20241211	191300	256567680	9690	9690	9690	9690	0
41	20241211	191200	256567680	9690	9690	9690	9690	0
42	20241211	191100	256567680	9690	9690	9690	9690	0
43	20241211	191000	256567680	9690	9690	9690	9690	0
44	20241211	190900	256567680	9690	9690	9690	9690	0
45	20241211	190800	256567680	9690	9690	9690	9690	0
46	20241211	190700	256567680	9690	9690	9690	9690	0
47	20241211	190600	256567680	9690	9690	9690	9690	0
48	20241211	190500	256567680	9690	9690	9690	9690	0
49	20241211	190400	256567680	9690	9690	9690	9690	0
50	20241211	190300	256567680	9690	9690	9690	9690	0
51	20241211	190200	256567680	9690	9690	9690	9690	0
52	20241211	190100	256567680	9690	9690	9690	9690	0
53	20241211	190000	256567680	9690	9690	9690	9690	0
54	20241211	185900	256567680	9690	9690	9690	9690	0
55	20241211	185800	256567680	9690	9690	9690	9690	0
56	20241211	185700	256567680	9690	9690	9690	9690	0
57	20241211	185600	256567680	9690	9690	9690	9690	0
58	20241211	185500	256567680	9690	9690	9690	9690	0
59	20241211	185400	256567680	9690	9690	9690	9690	0
60	20241211	185300	256567680	9690	9690	9690	9690	0
61	20241211	185200	256567680	9690	9690	9690	9690	0
62	20241211	185100	256567680	9690	9690	9690	9690	80
63	20241211	185000	256567680	9690	9690	9690	9690	0
64	20241211	184900	256567680	9690	9690	9690	9690	0
65	20241211	184800	256567680	9690	9690	9690	9690	0
66	20241211	184700	256567680	9690	9690	9690	9690	0
67	20241211	184600	256567680	9690	9690	9690	9690	0
68	20241211	184500	256567680	9690	9690	9690	9690	0
69	20241211	184400	256567680	9690	9690	9690	9690	0
70	20241211	184300	256567680	9690	9690	9690	9690	0
71	20241211	184200	256567680	9690	9690	9690	9690	0
72	20241211	184100	256567680	9690	9690	9690	9690	0
73	20241211	184000	256567680	9690	9690	9690	9690	0
74	20241211	183900	256567680	9690	9690	9690	9690	0
75	20241211	183800	256567680	9690	9690	9690	9690	0
76	20241211	183700	256567680	9690	9690	9690	9690	0
77	20241211	183600	256567680	9690	9690	9690	9690	0
78	20241211	183500	256567680	9690	9690	9690	9690	0
79	20241211	183400	256567680	9690	9690	9690	9690	0
80	20241211	183300	256567680	9690	9690	9690	9690	0
81	20241211	183200	256567680	9690	9690	9690	9690	0
82	20241211	183100	256567680	9690	9690	9690	9690	0
83	20241211	183000	256567680	9690	9690	9690	9690	0
84	20241211	182900	256567680	9690	9690	9690	9690	0
85	20241211	182800	256567680	9690	9690	9690	9690	0
86	20241211	182700	256567680	9690	9690	9690	9690	0
87	20241211	182600	256567680	9690	9690	9690	9690	0
88	20241211	182500	256567680	9690	9690	9690	9690	0
89	20241211	182400	256567680	9690	9690	9690	9690	0
90	20241211	182300	256567680	9690	9690	9690	9690	0
91	20241211	182200	256567680	9690	9690	9690	9690	0
92	20241211	182100	256567680	9690	9690	9690	9690	80
93	20241211	182000	256567680	9690	9690	9690	9690	0
94	20241211	181900	256567680	9690	9690	9690	9690	0
95	20241211	181800	256567680	9690	9690	9690	9690	0
96	20241211	181700	256567680	9690	9690	9690	9690	0
97	20241211	181600	256567680	9690	9690	9690	9690	0
98	20241211	181500	256567680	9690	9690	9690	9690	0
99	20241211	181400	256567680	9690	9690	9690	9690	0
100	20241211	181300	256567680	9690	9690	9690	9690	0
101	20241211	181200	256567680	9690	9690	9690	9690	0
102	20241211	181100	256567680	9690	9690	9690	9690	0
103	20241211	181000	256567680	9690	9690	9690	9690	0
104	20241211	180900	256567680	9690	9690	9690	9690	0
105	20241211	180800	256567680	9690	9690	9690	9690	0
106	20241211	180700	256567680	9690	9690	9690	9690	0
107	20241211	180600	256567680	9690	9690	9690	9690	0
108	20241211	180500	256567680	9690	9690	9690	9690	0
109	20241211	180400	256567680	9690	9690	9690	9690	0
110	20241211	180300	256567680	9690	9690	9690	9690	0
111	20241211	180200	256567680	9690	9690	9690	9690	0
112	20241211	180100	256567680	9690	9690	9690	9690	0
113	20241211	180000	256567680	9690	9690	9690	9690	0
114	20241211	175900	256567680	9690	9690	9690	9690	0
115	20241211	175800	256567680	9690	9690	9690	9690	0
116	20241211	175700	256567680	9690	9690	9690	9690	0
117	20241211	175600	256567680	9690	9690	9690	9690	0
118	20241211	175500	256567680	9690	9690	9690	9690	0
119	20241211	175400	256567680	9690	9690	9690	9690	0
120	20241211	175300	256567680	9690	9690	9690	9690	0
121	20241211	175200	256567680	9690	9690	9690	9690	0
122	20241211	175100	256567680	9690	9690	9690	9690	80
123	20241211	175000	256567680	9690	9690	9690	9690	0
124	20241211	174900	256567680	9690	9690	9690	9690	0
125	20241211	174800	256567680	9690	9690	9690	9690	0
126	20241211	174700	256567680	9690	9690	9690	9690	0
127	20241211	174600	256567680	9690	9690	9690	9690	0
128	20241211	174500	256567680	9690	9690	9690	9690	0
129	20241211	174400	256567680	9690	9690	9690	9690	0
130	20241211	174300	256567680	9690	9690	9690	9690	0
131	20241211	174200	256567680	9690	9690	9690	9690	0
132	20241211	174100	256567680	9690	9690	9690	9690	0
133	20241211	174000	256567680	9690	9690	9690	9690	0
134	20241211	173900	256567680	9690	9690	9690	9690	0
135	20241211	173800	256567680	9690	9690	9690	9690	0
136	20241211	173700	256567680	9690	9690	9690	9690	0
137	20241211	173600	256567680	9690	9690	9690	9690	0
138	20241211	173500	256567680	9690	9690	9690	9690	0
139	20241211	173400	256567680	9690	9690	9690	9690	0
140	20241211	173300	256567680	9690	9690	9690	9690	0
141	20241211	173200	256567680	9690	9690	9690	9690	0
142	20241211	173100	256567680	9690	9690	9690	9690	0
143	20241211	173000	256567680	9690	9690	9690	9690	0
144	20241211	172900	256567680	9690	9690	9690	9690	0
145	20241211	172800	256567680	9690	9690	9690	9690	0
146	20241211	172700	256567680	9690	9690	9690	9690	0
147	20241211	172600	256567680	9690	9690	9690	9690	0
148	20241211	172500	256567680	9690	9690	9690	9690	0
149	20241211	172400	256567680	9690	9690	9690	9690	0
150	20241211	172300	256567680	9690	9690	9690	9690	0
151	20241211	172200	256567680	9690	9690	9690	9690	0
152	20241211	172100	256567680	9690	9690	9690	9690	80
153	20241211	172000	256567680	9690	9690	9690	9690	0
154	20241211	171900	256567680	9690	9690	9690	9690	0
155	20241211	171800	256567680	9690	9690	9690	9690	0
156	20241211	171700	256567680	9690	9690	9690	9690	0
157	20241211	171600	256567680	9690	9690	9690	9690	0
158	20241211	171500	256567680	9690	9690	9690	9690	0
159	20241211	171400	256567680	9690	9690	9690	9690	0
160	20241211	171300	256567680	9690	9690	9690	9690	0
161	20241211	171200	256567680	9690	9690	9690	9690	0
162	20241211	171100	256567680	9690	9690	9690	9690	0
163	20241211	171000	256567680	9690	9690	9690	9690	0
164	20241211	170900	256567680	9690	9690	9690	9690	0
165	20241211	170800	256567680	9690	9690	9690	9690	0
166	20241211	170700	256567680	9690	9690	9690	9690	0
167	20241211	170600	256567680	9690	9690	9690	9690	0
168	20241211	170500	256567680	9690	9690	9690	9690	0
169	20241211	170400	256567680	9690	9690	9690	9690	0
170	20241211	170300	256567680	9690	9690	9690	9690	0
171	20241211	170200	256567680	9690	9690	9690	9690	0
172	20241211	170100	256567680	9690	9690	9690	9690	0
173	20241211	170000	256567680	9690	9690	9690	9690	0
174	20241211	165900	256567680	9690	9690	9690	9690	0
175	20241211	165800	256567680	9690	9690	9690	9690	0
176	20241211	165700	256567680	9690	9690	9690	9690	0
177	20241211	165600	256567680	9690	9690	9690	9690	0
178	20241211	165500	256567680	9690	9690	9690	9690	0
179	20241211	165400	256567680	9690	9690	9690	9690	0
180	20241211	165300	256567680	9690	9690	9690	9690	0
181	20241211	165200	256567680	9690	9690	9690	9690	0
182	20241211	165100	256567680	9690	9690	9690	9690	80
183	20241211	165000	256567680	9690	9690	9690	9690	0
184	20241211	164900	256567680	9690	9690	9690	9690	0
185	20241211	164800	256567680	9690	9690	9690	9690	0
186	20241211	164700	256567680	9690	9690	9690	9690	0
187	20241211	164600	256567680	9690	9690	9690	9690	0
188	20241211	164500	256567680	9690	9690	9690	9690	0
189	20241211	164400	256567680	9690	9690	9690	9690	0
190	20241211	164300	256567680	9690	9690	9690	9690	0
191	20241211	164200	256567680	9690	9690	9690	9690	0
192	20241211	164100	256567680	9690	9690	9690	9690	0
193	20241211	164000	256567680	9690	9690	9690	9690	0
194	20241211	163900	256567680	9690	9690	9690	9690	0
195	20241211	163800	256567680	9690	9690	9690	9690	0
196	20241211	163700	256567680	9690	9690	9690	9690	0
197	20241211	163600	256567680	9690	9690	9690	9690	0
198	20241211	163500	256567680	9690	9690	9690	9690	0
199	20241211	163400	256567680	9690	9690	9690	9690	0
200	20241211	163300	256567680	9690	9690	9690	9690	0
201	20241211	163200	256567680	9690	9690	9690	9690	0
202	20241211	163100	256567680	9690	9690	9690	9690	0
203	20241211	163000	256567680	9690	9690	9690	9690	0
204	20241211	162900	256567680	9690	9690	9690	9690	0
205	20241211	162800	256567680	9690	9690	9690	9690	0
206	20241211	162700	256567680	9690	9690	9690	9690	0
207	20241211	162600	256567680	9690	9690	9690	9690	0
208	20241211	162500	256567680	9690	9690	9690	9690	0
209	20241211	162400	256567680	9690	9690	9690	9690	0
210	20241211	162300	256567680	9690	9690	9690	9690	0
211	20241211	162200	256567680	9690	9690	9690	9690	0
212	20241211	162100	256567680	9690	9690	9690	9690	80
213	20241211	162000	256567680	9690	9690	9690	9690	0
214	20241211	161900	256567680	9690	9690	9690	9690	0
215	20241211	161800	256567680	9690	9690	9690	9690	0
216	20241211	161700	256567680	9690	9690	9690	9690	0
217	20241211	161600	256567680	9690	9690	9690	9690	0
218	20241211	161500	256567680	9690	9690	9690	9690	0
219	20241211	161400	256567680	9690	9690	9690	9690	0
220	20241211	161300	256567680	9690	9690	9690	9690	0
221	20241211	161200	256567680	9690	9690	9690	9690	0
222	20241211	161100	256567680	9690	9690	9690	9690	0
223	20241211	161000	256567680	9690	9690	9690	9690	0
224	20241211	160900	256567680	9690	9690	9690	9690	0
225	20241211	160800	256567680	9690	9690	9690	9690	0
226	20241211	160700	256567680	9690	9690	9690	9690	0
227	20241211	160600	256567680	9690	9690	9690	9690	0
228	20241211	160500	256567680	9690	9690	9690	9690	0
229	20241211	160400	256567680	9690	9690	9690	9690	0
230	20241211	160300	256567680	9690	9690	9690	9690	0
231	20241211	160200	256567680	9690	9690	9690	9690	0
232	20241211	160100	256567680	9690	9690	9690	9690	0
233	20241211	160000	256567680	9690	9690	9690	9690	0
234	20241211	155900	256567680	9690	9690	9690	9690	0
235	20241211	155800	256567680	9690	9690	9690	9690	0
236	20241211	155700	256567680	9690	9690	9690	9690	0
237	20241211	155600	256567680	9690	9690	9690	9690	0
238	20241211	155500	256567680	9690	9690	9690	9690	0
239	20241211	155400	256567680	9690	9690	9690	9690	0
240	20241211	155300	256567680	9690	9690	9690	9690	0
241	20241211	155200	256567680	9690	9690	9690	9690	0
242	20241211	155100	256567680	9690	9690	9690	9690	80
243	20241211	155000	256567680	9690	9690	9690	9690	0
244	20241211	154900	256567680	9690	9690	9690	9690	0
245	20241211	154800	256567680	9690	9690	9690	9690	0
246	20241211	154700	256567680	9690	9690	9690	9690	0
247	20241211	154600	256567680	9690	9690	9690	9690	0
248	20241211	154500	256567680	9690	9690	9690	9690	0
249	20241211	154400	256567680	9690	9690	9690	9690	0
250	20241211	154300	256567680	9690	9690	9690	9690	0
251	20241211	154200	256567680	9690	9690	9690	9690	0
252	20241211	154100	256567680	9690	9690	9690	9690	0
253	20241211	154000	256567680	9690	9690	9690	9690	0
254	20241211	153900	256567680	9690	9690	9690	9690	0
255	20241211	153800	256567680	9690	9690	9690	9690	0
256	20241211	153700	256567680	9690	9690	9690	9690	0
257	20241211	153600	256567680	9690	9690	9690	9690	0
258	20241211	153500	256567680	9690	9690	9690	9690	0
259	20241211	153400	256567680	9690	9690	9690	9690	0
260	20241211	153300	256567680	9690	9690	9690	9690	0
261	20241211	153200	256567680	9690	9690	9690	9690	0
262	20241211	153100	256567680	9690	9690	9690	9690	0
263	20241211	153000	256567680	9690	9690	9690	9690	80
264	20241211	152900	255792480	9700	9700	9700	9700	0
265	20241211	152800	255792480	9700	9700	9700	9700	0
266	20241211	152700	255792480	9700	9700	9700	9700	0
267	20241211	152600	255792480	9700	9700	9700	9700	0
268	20241211	152500	255792480	9700	9700	9700	9700	0
269	20241211	152400	255792480	9700	9700	9700	9700	0
270	20241211	152300	255792480	9700	9700	9700	9700	0
271	20241211	152200	255792480	9700	9700	9700	9700	0
272	20241211	152100	255792480	9700	9700	9700	9700	0
273	20241211	152000	255792480	9700	9700	9700	9700	0
274	20241211	151900	255792480	9700	9700	9700	9690	1949
275	20241211	151800	236887470	9700	9690	9700	9690	53
276	20241211	151700	236373880	9680	9680	9680	9680	0
277	20241211	151600	236373880	9680	9680	9680	9680	1
278	20241211	151500	236364200	9680	9680	9680	9680	0
279	20241211	151400	236364200	9680	9680	9680	9680	0
280	20241211	151300	236364200	9680	9680	9680	9680	8
281	20241211	151200	236286760	9700	9680	9700	9680	912
282	20241211	151100	227453750	9670	9680	9680	9660	5
283	20241211	151000	227405390	9660	9660	9680	9660	1348
284	20241211	150900	214367710	9650	9640	9650	9640	481
285	20241211	150800	209727270	9640	9640	9640	9640	52
286	20241211	150700	209225990	9640	9640	9640	9640	25
287	20241211	150600	208984990	9650	9650	9650	9650	0
288	20241211	150500	208984990	9650	9650	9650	9650	9
289	20241211	150400	208898140	9650	9650	9650	9650	52
290	20241211	150300	208396340	9650	9650	9650	9650	0
291	20241211	150200	208396340	9650	9640	9650	9640	164
292	20241211	150100	206814190	9640	9640	9640	9640	0
293	20241211	150000	206814190	9640	9640	9640	9640	0
294	20241211	145900	206814190	9640	9640	9640	9640	0
295	20241211	145800	206814190	9640	9640	9640	9640	0
296	20241211	145700	206814190	9640	9640	9640	9620	17
297	20241211	145600	206650440	9640	9640	9640	9640	0
298	20241211	145500	206650440	9640	9640	9640	9640	0
299	20241211	145400	206650440	9640	9640	9640	9640	0
300	20241211	145300	206650440	9640	9640	9640	9640	0
301	20241211	145200	206650440	9640	9640	9640	9640	1
302	20241211	145100	206640800	9650	9650	9650	9650	0
303	20241211	145000	206640800	9650	9650	9650	9650	0
304	20241211	144900	206640800	9650	9650	9650	9650	0
305	20241211	144800	206640800	9650	9650	9650	9650	0
306	20241211	144700	206640800	9650	9650	9650	9650	0
307	20241211	144600	206640800	9650	9650	9650	9650	0
308	20241211	144500	206640800	9650	9650	9650	9650	0
309	20241211	144400	206640800	9650	9650	9650	9630	9
310	20241211	144300	206554010	9640	9640	9640	9640	1
311	20241211	144200	206544370	9640	9640	9640	9640	35
312	20241211	144100	206206970	9640	9640	9640	9640	0
313	20241211	144000	206206970	9640	9640	9640	9640	5
314	20241211	143900	206158770	9640	9630	9640	9630	8
315	20241211	143800	206081690	9640	9630	9640	9630	10
316	20241211	143700	205985340	9640	9640	9640	9640	499
317	20241211	143600	201174980	9640	9640	9640	9640	0
318	20241211	143500	201174980	9640	9640	9640	9640	0
319	20241211	143400	201174980	9640	9630	9640	9630	5
320	20241211	143300	201126810	9640	9630	9640	9630	16
321	20241211	143200	200972650	9640	9630	9640	9630	2
322	20241211	143100	200953380	9640	9640	9640	9640	0
323	20241211	143000	200953380	9640	9630	9640	9630	41
324	20241211	142900	200558530	9620	9620	9620	9620	0
325	20241211	142800	200558530	9620	9620	9620	9620	0
326	20241211	142700	200558530	9620	9620	9620	9620	0
327	20241211	142600	200558530	9620	9620	9620	9620	0
328	20241211	142500	200558530	9620	9620	9620	9620	0
329	20241211	142400	200558530	9620	9620	9620	9620	0
330	20241211	142300	200558530	9620	9630	9630	9620	12
331	20241211	142200	200443000	9620	9620	9620	9620	0
332	20241211	142100	200443000	9620	9620	9620	9620	15
333	20241211	142000	200298700	9640	9640	9640	9640	0
334	20241211	141900	200298700	9640	9640	9640	9640	0
335	20241211	141800	200298700	9640	9640	9640	9640	0
336	20241211	141700	200298700	9640	9630	9640	9630	4
337	20241211	141600	200260160	9640	9640	9640	9630	3
338	20241211	141500	200231250	9630	9630	9630	9630	1
339	20241211	141400	200221620	9620	9620	9620	9620	1
340	20241211	141300	200212000	9620	9630	9630	9620	31
341	20241211	141200	199913660	9650	9640	9650	9640	1267
342	20241211	141100	187689010	9630	9630	9630	9630	0
343	20241211	141000	187689010	9630	9630	9630	9630	0
344	20241211	140900	187689010	9630	9630	9630	9630	1
345	20241211	140800	187679380	9630	9630	9630	9630	0
346	20241211	140700	187679380	9630	9630	9630	9630	0
347	20241211	140600	187679380	9630	9630	9630	9630	0
348	20241211	140500	187679380	9630	9630	9630	9630	1
349	20241211	140400	187669750	9640	9640	9640	9640	153
350	20241211	140300	186194830	9640	9640	9640	9640	65
351	20241211	140200	185568230	9640	9640	9640	9640	15
352	20241211	140100	185423630	9640	9640	9640	9640	10
353	20241211	140000	185327230	9640	9650	9660	9640	21
354	20241211	135900	185124650	9660	9650	9660	9650	19
355	20241211	135800	184941230	9650	9650	9660	9650	17
356	20241211	135700	184777150	9660	9650	9660	9650	6
357	20241211	135600	184719230	9660	9650	9660	9650	9
358	20241211	135500	184632360	9650	9650	9650	9650	0
359	20241211	135400	184632360	9650	9650	9650	9650	52
360	20241211	135300	184130560	9650	9650	9650	9650	0
361	20241211	135200	184130560	9650	9650	9650	9650	0
362	20241211	135100	184130560	9650	9650	9650	9650	0
363	20241211	135000	184130560	9650	9650	9650	9650	10
364	20241211	134900	184034060	9660	9660	9660	9660	1
365	20241211	134800	184024400	9650	9650	9650	9650	0
366	20241211	134700	184024400	9650	9650	9650	9650	0
367	20241211	134600	184024400	9650	9650	9650	9650	0
368	20241211	134500	184024400	9650	9650	9650	9650	0
369	20241211	134400	184024400	9650	9650	9650	9650	0
370	20241211	134300	184024400	9650	9650	9650	9650	0
371	20241211	134200	184024400	9650	9650	9650	9650	0
372	20241211	134100	184024400	9650	9650	9650	9650	0
373	20241211	134000	184024400	9650	9650	9650	9650	5
374	20241211	133900	183976150	9650	9650	9650	9650	0
375	20241211	133800	183976150	9650	9650	9650	9650	0
376	20241211	133700	183976150	9650	9650	9650	9650	0
377	20241211	133600	183976150	9650	9650	9650	9650	0
378	20241211	133500	183976150	9650	9650	9650	9650	0
379	20241211	133400	183976150	9650	9650	9650	9650	0
380	20241211	133300	183976150	9650	9650	9650	9650	36
381	20241211	133200	183628750	9650	9650	9660	9650	5
382	20241211	133100	183580490	9660	9660	9660	9660	0
383	20241211	133000	183580490	9660	9640	9660	9640	25
384	20241211	132900	183339300	9650	9640	9650	9640	2
385	20241211	132800	183320010	9640	9640	9640	9640	15
386	20241211	132700	183175410	9640	9640	9640	9640	0
387	20241211	132600	183175410	9640	9640	9640	9640	0
388	20241211	132500	183175410	9640	9640	9640	9640	0
389	20241211	132400	183175410	9640	9640	9640	9640	0
390	20241211	132300	183175410	9640	9640	9640	9640	700
391	20241211	132200	176427410	9630	9630	9630	9630	231
392	20241211	132100	174202880	9650	9650	9650	9650	0
393	20241211	132000	174202880	9650	9650	9650	9650	0
394	20241211	131900	174202880	9650	9650	9650	9650	0
395	20241211	131800	174202880	9650	9650	9650	9650	0
396	20241211	131700	174202880	9650	9660	9660	9650	10
397	20241211	131600	174106290	9650	9650	9650	9650	1910
398	20241211	131500	155674790	9650	9630	9650	9630	367
399	20241211	131400	152136820	9640	9640	9640	9640	0
400	20241211	131300	152136820	9640	9640	9640	9640	0
401	20241211	131200	152136820	9640	9640	9640	9640	0
402	20241211	131100	152136820	9640	9640	9640	9640	0
403	20241211	131000	152136820	9640	9630	9640	9630	11
404	20241211	130900	152030790	9640	9640	9640	9640	0
405	20241211	130800	152030790	9640	9640	9640	9640	0
406	20241211	130700	152030790	9640	9640	9640	9640	0
407	20241211	130600	152030790	9640	9640	9640	9640	0
408	20241211	130500	152030790	9640	9640	9640	9640	0
409	20241211	130400	152030790	9640	9640	9640	9640	24
410	20241211	130300	151799430	9640	9640	9640	9640	0
411	20241211	130200	151799430	9640	9640	9640	9640	0
412	20241211	130100	151799430	9640	9640	9640	9640	0
413	20241211	130000	151799430	9640	9640	9640	9640	0
414	20241211	125900	151799430	9640	9640	9640	9640	0
415	20241211	125800	151799430	9640	9640	9640	9640	0
416	20241211	125700	151799430	9640	9640	9640	9640	0
417	20241211	125600	151799430	9640	9640	9640	9640	50
418	20241211	125500	151317430	9640	9640	9640	9640	0
419	20241211	125400	151317430	9640	9640	9640	9640	9
420	20241211	125300	151230670	9640	9640	9640	9640	37
421	20241211	125200	150873990	9640	9640	9640	9640	0
422	20241211	125100	150873990	9640	9640	9640	9640	5
423	20241211	125000	150825790	9640	9630	9640	9630	523
424	20241211	124900	145784720	9620	9620	9620	9620	0
425	20241211	124800	145784720	9620	9620	9620	9620	0
426	20241211	124700	145784720	9620	9620	9620	9620	0
427	20241211	124600	145784720	9620	9620	9620	9620	0
428	20241211	124500	145784720	9620	9620	9620	9620	1
429	20241211	124400	145775100	9630	9600	9650	9600	216
430	20241211	124300	143699170	9590	9590	9590	9590	0
431	20241211	124200	143699170	9590	9600	9600	9590	120
432	20241211	124100	142547900	9600	9600	9600	9600	0
433	20241211	124000	142547900	9600	9600	9600	9600	0
434	20241211	123900	142547900	9600	9600	9600	9600	0
435	20241211	123800	142547900	9600	9600	9640	9600	1036
436	20241211	123700	132563010	9610	9610	9610	9610	0
437	20241211	123600	132563010	9610	9610	9610	9610	0
438	20241211	123500	132563010	9610	9600	9610	9600	2
439	20241211	123400	132543800	9610	9610	9610	9610	0
440	20241211	123300	132543800	9610	9610	9610	9610	0
441	20241211	123200	132543800	9610	9610	9610	9610	0
442	20241211	123100	132543800	9610	9610	9610	9610	0
443	20241211	123000	132543800	9610	9610	9610	9610	0
444	20241211	122900	132543800	9610	9610	9610	9610	0
445	20241211	122800	132543800	9610	9610	9610	9610	0
446	20241211	122700	132543800	9610	9610	9610	9610	0
447	20241211	122600	132543800	9610	9610	9610	9610	0
448	20241211	122500	132543800	9610	9610	9610	9610	0
449	20241211	122400	132543800	9610	9610	9610	9610	0
450	20241211	122300	132543800	9610	9610	9610	9610	0
451	20241211	122200	132543800	9610	9600	9610	9600	2
452	20241211	122100	132524590	9600	9600	9600	9600	0
453	20241211	122000	132524590	9600	9600	9600	9600	0
454	20241211	121900	132524590	9600	9600	9600	9600	0
455	20241211	121800	132524590	9600	9600	9600	9600	5
456	20241211	121700	132476590	9620	9620	9620	9620	0
457	20241211	121600	132476590	9620	9620	9620	9620	0
458	20241211	121500	132476590	9620	9620	9620	9620	0
459	20241211	121400	132476590	9620	9620	9620	9620	0
460	20241211	121300	132476590	9620	9620	9620	9620	0
461	20241211	121200	132476590	9620	9620	9620	9620	0
462	20241211	121100	132476590	9620	9610	9620	9610	35
463	20241211	121000	132140070	9620	9620	9620	9620	0
464	20241211	120900	132140070	9620	9620	9620	9620	0
465	20241211	120800	132140070	9620	9620	9620	9620	0
466	20241211	120700	132140070	9620	9620	9620	9620	0
467	20241211	120600	132140070	9620	9620	9620	9620	0
468	20241211	120500	132140070	9620	9620	9620	9620	0
469	20241211	120400	132140070	9620	9600	9620	9600	2
470	20241211	120300	132120850	9620	9600	9620	9600	4
471	20241211	120200	132082410	9620	9620	9620	9620	0
472	20241211	120100	132082410	9620	9620	9620	9620	0
473	20241211	120000	132082410	9620	9620	9620	9620	0
474	20241211	115900	132082410	9620	9620	9620	9620	0
475	20241211	115800	132082410	9620	9620	9620	9620	0
476	20241211	115700	132082410	9620	9580	9620	9580	390
477	20241211	115600	128342270	9570	9570	9570	9570	0
478	20241211	115500	128342270	9570	9570	9570	9570	0
479	20241211	115400	128342270	9570	9570	9570	9570	1
480	20241211	115300	128332700	9560	9560	9560	9560	0
481	20241211	115200	128332700	9560	9560	9560	9560	0
482	20241211	115100	128332700	9560	9560	9580	9560	227
483	20241211	115000	126160670	9550	9550	9550	9550	0
484	20241211	114900	126160670	9550	9550	9550	9550	0
485	20241211	114800	126160670	9550	9550	9550	9550	0
486	20241211	114700	126160670	9550	9550	9550	9550	1
487	20241211	114600	126151120	9560	9560	9560	9560	0
488	20241211	114500	126151120	9560	9560	9560	9560	0
489	20241211	114400	126151120	9560	9560	9560	9560	0
490	20241211	114300	126151120	9560	9560	9560	9560	0
491	20241211	114200	126151120	9560	9560	9560	9560	0
492	20241211	114100	126151120	9560	9560	9560	9560	0
493	20241211	114000	126151120	9560	9560	9560	9560	0
494	20241211	113900	126151120	9560	9560	9560	9560	0
495	20241211	113800	126151120	9560	9560	9560	9560	0
496	20241211	113700	126151120	9560	9540	9560	9540	2
497	20241211	113600	126132020	9560	9550	9560	9550	4
498	20241211	113500	126093800	9570	9570	9570	9570	0
499	20241211	113400	126093800	9570	9570	9570	9570	0
500	20241211	113300	126093800	9570	9570	9570	9570	0
501	20241211	113200	126093800	9570	9570	9570	9570	0
502	20241211	113100	126093800	9570	9560	9570	9530	2139
503	20241211	113000	105687570	9570	9570	9570	9570	2
504	20241211	112900	105668430	9570	9570	9570	9570	3
505	20241211	112800	105639720	9560	9560	9560	9560	0
506	20241211	112700	105639720	9560	9560	9560	9560	0
507	20241211	112600	105639720	9560	9560	9560	9560	0
508	20241211	112500	105639720	9560	9560	9560	9560	0
509	20241211	112400	105639720	9560	9560	9560	9560	90
510	20241211	112300	104779320	9590	9590	9590	9590	0
511	20241211	112200	104779320	9590	9590	9590	9590	0
512	20241211	112100	104779320	9590	9590	9590	9590	0
513	20241211	112000	104779320	9590	9590	9590	9590	0
514	20241211	111900	104779320	9590	9590	9590	9590	0
515	20241211	111800	104779320	9590	9590	9590	9590	0
516	20241211	111700	104779320	9590	9590	9590	9590	0
517	20241211	111600	104779320	9590	9590	9590	9590	0
518	20241211	111500	104779320	9590	9590	9590	9590	0
519	20241211	111400	104779320	9590	9590	9590	9590	0
520	20241211	111300	104779320	9590	9590	9590	9590	0
521	20241211	111200	104779320	9590	9560	9590	9560	4
522	20241211	111100	104741050	9550	9550	9550	9550	0
523	20241211	111000	104741050	9550	9550	9550	9550	0
524	20241211	110900	104741050	9550	9550	9550	9550	0
525	20241211	110800	104741050	9550	9550	9550	9550	4
526	20241211	110700	104702850	9550	9590	9590	9550	1129
527	20241211	110600	93903200	9600	9600	9600	9600	0
528	20241211	110500	93903200	9600	9610	9620	9600	18
529	20241211	110400	93730190	9620	9620	9620	9620	0
530	20241211	110300	93730190	9620	9620	9620	9620	0
531	20241211	110200	93730190	9620	9620	9620	9620	0
532	20241211	110100	93730190	9620	9620	9620	9620	0
533	20241211	110000	93730190	9620	9620	9620	9620	0
534	20241211	105900	93730190	9620	9610	9630	9610	4
535	20241211	105800	93691720	9620	9620	9620	9620	542
536	20241211	105700	88477680	9620	9620	9620	9620	32
537	20241211	105600	88169840	9630	9630	9630	9630	10
538	20241211	105500	88073540	9640	9640	9640	9640	0
539	20241211	105400	88073540	9640	9640	9640	9640	0
540	20241211	105300	88073540	9640	9640	9640	9640	0
541	20241211	105200	88073540	9640	9640	9640	9640	0
542	20241211	105100	88073540	9640	9630	9640	9630	11
543	20241211	105000	87967600	9630	9630	9630	9630	0
544	20241211	104900	87967600	9630	9630	9630	9630	0
545	20241211	104800	87967600	9630	9630	9630	9630	123
546	20241211	104700	86783110	9630	9630	9630	9630	0
547	20241211	104600	86783110	9630	9630	9630	9630	0
548	20241211	104500	86783110	9630	9630	9630	9630	0
549	20241211	104400	86783110	9630	9630	9630	9630	5
550	20241211	104300	86734960	9630	9630	9630	9630	4
551	20241211	104200	86696440	9630	9630	9630	9630	0
552	20241211	104100	86696440	9630	9630	9630	9630	0
553	20241211	104000	86696440	9630	9630	9630	9630	0
554	20241211	103900	86696440	9630	9630	9630	9630	0
555	20241211	103800	86696440	9630	9630	9630	9630	51
556	20241211	103700	86205310	9630	9630	9650	9630	4
557	20241211	103600	86166770	9620	9650	9650	9620	651
558	20241211	103500	79900060	9640	9650	9650	9640	148
559	20241211	103400	78472860	9650	9650	9650	9650	0
560	20241211	103300	78472860	9650	9650	9650	9650	0
561	20241211	103200	78472860	9650	9650	9650	9650	0
562	20241211	103100	78472860	9650	9650	9650	9650	4
563	20241211	103000	78434260	9660	9660	9660	9660	0
564	20241211	102900	78434260	9660	9660	9660	9660	0
565	20241211	102800	78434260	9660	9660	9660	9660	0
566	20241211	102700	78434260	9660	9650	9660	9650	2
567	20241211	102600	78414950	9640	9640	9640	9640	0
568	20241211	102500	78414950	9640	9660	9660	9640	181
569	20241211	102400	76669340	9660	9660	9660	9660	0
570	20241211	102300	76669340	9660	9660	9660	9660	2
571	20241211	102200	76650020	9660	9660	9660	9660	0
572	20241211	102100	76650020	9660	9660	9670	9660	211
573	20241211	102000	74611750	9670	9660	9670	9660	10
574	20241211	101900	74515110	9670	9650	9670	9650	12
575	20241211	101800	74399140	9650	9660	9660	9650	500
576	20241211	101700	69574130	9670	9670	9670	9670	0
577	20241211	101600	69574130	9670	9650	9670	9650	578
578	20241211	101500	63988410	9640	9640	9640	9640	0
579	20241211	101400	63988410	9640	9640	9640	9640	11
580	20241211	101300	63882370	9640	9640	9640	9640	0
581	20241211	101200	63882370	9640	9640	9640	9640	0
582	20241211	101100	63882370	9640	9640	9640	9640	0
583	20241211	101000	63882370	9640	9640	9640	9640	0
584	20241211	100900	63882370	9640	9640	9640	9640	0
585	20241211	100800	63882370	9640	9670	9670	9640	41
586	20241211	100700	63486670	9680	9680	9680	9680	0
587	20241211	100600	63486670	9680	9680	9680	9680	1
588	20241211	100500	63476990	9670	9670	9670	9660	4
589	20241211	100400	63438320	9670	9650	9680	9650	64
590	20241211	100300	62820620	9650	9660	9670	9650	103
591	20241211	100200	61826610	9660	9670	9670	9660	10
592	20241211	100100	61730000	9680	9680	9680	9680	0
593	20241211	100000	61730000	9680	9680	9680	9680	0
594	20241211	095900	61730000	9680	9680	9680	9680	459
595	20241211	095800	57286880	9680	9670	9680	9670	85
596	20241211	095700	56464920	9670	9680	9680	9670	2
597	20241211	095600	56445570	9670	9670	9670	9670	142
598	20241211	095500	55072430	9670	9670	9670	9670	0
599	20241211	095400	55072430	9670	9670	9680	9670	5
600	20241211	095300	55024060	9670	9670	9670	9670	180
601	20241211	095200	53283460	9660	9660	9660	9660	0
602	20241211	095100	53283460	9660	9660	9660	9660	0
603	20241211	095000	53283460	9660	9660	9660	9660	1
604	20241211	094900	53273800	9660	9660	9660	9660	99
605	20241211	094800	52317460	9660	9660	9660	9660	0
606	20241211	094700	52317460	9660	9660	9660	9660	0
607	20241211	094600	52317460	9660	9660	9660	9660	1
608	20241211	094500	52307800	9680	9650	9680	9640	111
609	20241211	094400	51234520	9670	9650	9670	9640	29
610	20241211	094300	50954210	9670	9650	9670	9620	317
611	20241211	094200	47895140	9650	9620	9650	9620	113
612	20241211	094100	46806050	9630	9630	9630	9630	0
613	20241211	094000	46806050	9630	9580	9630	9580	134
614	20241211	093900	45520790	9580	9600	9640	9580	82
615	20241211	093800	44734530	9610	9610	9610	9610	0
616	20241211	093700	44734530	9610	9560	9610	9560	357
617	20241211	093600	41310470	9580	9570	9580	9550	121
618	20241211	093500	40153540	9600	9600	9600	9600	0
619	20241211	093400	40153540	9600	9630	9630	9600	2
620	20241211	093300	40134310	9600	9630	9630	9600	73
621	20241211	093200	39431460	9630	9620	9640	9550	626
622	20241211	093100	33404300	9620	9620	9620	9620	0
623	20241211	093000	33404300	9620	9620	9620	9620	0
624	20241211	092900	33404300	9620	9620	9620	9620	16
625	20241211	092800	33250380	9620	9620	9620	9620	1
626	20241211	092700	33240760	9620	9610	9630	9610	8
627	20241211	092600	33163790	9630	9620	9630	9620	4
628	20241211	092500	33125290	9610	9610	9610	9610	0
629	20241211	092400	33125290	9610	9610	9610	9610	0
630	20241211	092300	33125290	9610	9640	9640	9610	115
631	20241211	092200	32020110	9650	9650	9650	9650	7
632	20241211	092100	31952560	9650	9650	9650	9650	102
633	20241211	092000	30968260	9640	9640	9640	9640	43
634	20241211	091900	30553740	9650	9610	9650	9610	100
635	20241211	091800	29588940	9600	9670	9670	9600	119
636	20241211	091700	28445840	9640	9620	9670	9620	519
637	20241211	091600	23434280	9610	9570	9620	9550	445
638	20241211	091500	19164970	9550	9550	9570	9520	33
639	20241211	091400	18849970	9520	9520	9550	9520	49
640	20241211	091300	18383000	9510	9550	9550	9510	100
641	20241211	091200	17429200	9530	9530	9530	9530	0
642	20241211	091100	17429200	9530	9530	9530	9530	0
643	20241211	091000	17429200	9530	9530	9530	9530	0
644	20241211	090900	17429200	9530	9530	9530	9530	823
645	20241211	090800	9586010	9570	9570	9570	9570	0
646	20241211	090700	9586010	9570	9560	9570	9560	276
647	20241211	090600	6944880	9550	9540	9550	9540	38
648	20241211	090500	6582080	9500	9520	9530	9500	39
649	20241211	090400	6211240	9500	9500	9500	9500	0
650	20241211	090300	6211240	9500	9510	9510	9500	300
651	20241211	090200	3360170	9500	9480	9500	9480	234
652	20241211	090100	1137600	9480	9480	9480	9480	95
653	20241211	090000	237000	9480	9480	9480	9480	25