KissMeData/260870/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205900	183091080	15940	15940	15940	15940	30
3	20241211	205800	183091080	15940	15940	15940	15940	0
4	20241211	205700	183091080	15940	15940	15940	15940	0
5	20241211	205600	183091080	15940	15940	15940	15940	0
6	20241211	205500	183091080	15940	15940	15940	15940	0
7	20241211	205400	183091080	15940	15940	15940	15940	0
8	20241211	205300	183091080	15940	15940	15940	15940	0
9	20241211	205200	183091080	15940	15940	15940	15940	0
10	20241211	205100	183091080	15940	15940	15940	15940	0
11	20241211	205000	183091080	15940	15940	15940	15940	0
12	20241211	204900	183091080	15940	15940	15940	15940	0
13	20241211	204800	183091080	15940	15940	15940	15940	0
14	20241211	204700	183091080	15940	15940	15940	15940	0
15	20241211	204600	183091080	15940	15940	15940	15940	0
16	20241211	204500	183091080	15940	15940	15940	15940	0
17	20241211	204400	183091080	15940	15940	15940	15940	0
18	20241211	204300	183091080	15940	15940	15940	15940	0
19	20241211	204200	183091080	15940	15940	15940	15940	0
20	20241211	204100	183091080	15940	15940	15940	15940	0
21	20241211	204000	183091080	15940	15940	15940	15940	0
22	20241211	203900	183091080	15940	15940	15940	15940	0
23	20241211	203800	183091080	15940	15940	15940	15940	0
24	20241211	203700	183091080	15940	15940	15940	15940	0
25	20241211	203600	183091080	15940	15940	15940	15940	0
26	20241211	203500	183091080	15940	15940	15940	15940	0
27	20241211	203400	183091080	15940	15940	15940	15940	0
28	20241211	203300	183091080	15940	15940	15940	15940	0
29	20241211	203200	183091080	15940	15940	15940	15940	0
30	20241211	203100	183091080	15940	15940	15940	15940	0
31	20241211	203000	183091080	15940	15940	15940	15940	0
32	20241211	202900	183091080	15940	15940	15940	15940	30
33	20241211	202800	183091080	15940	15940	15940	15940	0
34	20241211	202700	183091080	15940	15940	15940	15940	0
35	20241211	202600	183091080	15940	15940	15940	15940	0
36	20241211	202500	183091080	15940	15940	15940	15940	0
37	20241211	202400	183091080	15940	15940	15940	15940	0
38	20241211	202300	183091080	15940	15940	15940	15940	0
39	20241211	202200	183091080	15940	15940	15940	15940	0
40	20241211	202100	183091080	15940	15940	15940	15940	0
41	20241211	202000	183091080	15940	15940	15940	15940	0
42	20241211	201900	183091080	15940	15940	15940	15940	0
43	20241211	201800	183091080	15940	15940	15940	15940	0
44	20241211	201700	183091080	15940	15940	15940	15940	0
45	20241211	201600	183091080	15940	15940	15940	15940	0
46	20241211	201500	183091080	15940	15940	15940	15940	0
47	20241211	201400	183091080	15940	15940	15940	15940	0
48	20241211	201300	183091080	15940	15940	15940	15940	0
49	20241211	201200	183091080	15940	15940	15940	15940	0
50	20241211	201100	183091080	15940	15940	15940	15940	0
51	20241211	201000	183091080	15940	15940	15940	15940	0
52	20241211	200900	183091080	15940	15940	15940	15940	0
53	20241211	200800	183091080	15940	15940	15940	15940	0
54	20241211	200700	183091080	15940	15940	15940	15940	0
55	20241211	200600	183091080	15940	15940	15940	15940	0
56	20241211	200500	183091080	15940	15940	15940	15940	0
57	20241211	200400	183091080	15940	15940	15940	15940	0
58	20241211	200300	183091080	15940	15940	15940	15940	0
59	20241211	200200	183091080	15940	15940	15940	15940	0
60	20241211	200100	183091080	15940	15940	15940	15940	0
61	20241211	200000	183091080	15940	15940	15940	15940	0
62	20241211	195900	183091080	15940	15940	15940	15940	30
63	20241211	195800	183091080	15940	15940	15940	15940	0
64	20241211	195700	183091080	15940	15940	15940	15940	0
65	20241211	195600	183091080	15940	15940	15940	15940	0
66	20241211	195500	183091080	15940	15940	15940	15940	0
67	20241211	195400	183091080	15940	15940	15940	15940	0
68	20241211	195300	183091080	15940	15940	15940	15940	0
69	20241211	195200	183091080	15940	15940	15940	15940	0
70	20241211	195100	183091080	15940	15940	15940	15940	0
71	20241211	195000	183091080	15940	15940	15940	15940	0
72	20241211	194900	183091080	15940	15940	15940	15940	0
73	20241211	194800	183091080	15940	15940	15940	15940	0
74	20241211	194700	183091080	15940	15940	15940	15940	0
75	20241211	194600	183091080	15940	15940	15940	15940	0
76	20241211	194500	183091080	15940	15940	15940	15940	0
77	20241211	194400	183091080	15940	15940	15940	15940	0
78	20241211	194300	183091080	15940	15940	15940	15940	0
79	20241211	194200	183091080	15940	15940	15940	15940	0
80	20241211	194100	183091080	15940	15940	15940	15940	0
81	20241211	194000	183091080	15940	15940	15940	15940	0
82	20241211	193900	183091080	15940	15940	15940	15940	0
83	20241211	193800	183091080	15940	15940	15940	15940	0
84	20241211	193700	183091080	15940	15940	15940	15940	0
85	20241211	193600	183091080	15940	15940	15940	15940	0
86	20241211	193500	183091080	15940	15940	15940	15940	0
87	20241211	193400	183091080	15940	15940	15940	15940	0
88	20241211	193300	183091080	15940	15940	15940	15940	0
89	20241211	193200	183091080	15940	15940	15940	15940	0
90	20241211	193100	183091080	15940	15940	15940	15940	0
91	20241211	193000	183091080	15940	15940	15940	15940	0
92	20241211	192900	183091080	15940	15940	15940	15940	30
93	20241211	192800	183091080	15940	15940	15940	15940	0
94	20241211	192700	183091080	15940	15940	15940	15940	0
95	20241211	192600	183091080	15940	15940	15940	15940	0
96	20241211	192500	183091080	15940	15940	15940	15940	0
97	20241211	192400	183091080	15940	15940	15940	15940	0
98	20241211	192300	183091080	15940	15940	15940	15940	0
99	20241211	192200	183091080	15940	15940	15940	15940	0
100	20241211	192100	183091080	15940	15940	15940	15940	0
101	20241211	192000	183091080	15940	15940	15940	15940	0
102	20241211	191900	183091080	15940	15940	15940	15940	0
103	20241211	191800	183091080	15940	15940	15940	15940	0
104	20241211	191700	183091080	15940	15940	15940	15940	0
105	20241211	191600	183091080	15940	15940	15940	15940	0
106	20241211	191500	183091080	15940	15940	15940	15940	0
107	20241211	191400	183091080	15940	15940	15940	15940	0
108	20241211	191300	183091080	15940	15940	15940	15940	0
109	20241211	191200	183091080	15940	15940	15940	15940	0
110	20241211	191100	183091080	15940	15940	15940	15940	0
111	20241211	191000	183091080	15940	15940	15940	15940	0
112	20241211	190900	183091080	15940	15940	15940	15940	0
113	20241211	190800	183091080	15940	15940	15940	15940	0
114	20241211	190700	183091080	15940	15940	15940	15940	0
115	20241211	190600	183091080	15940	15940	15940	15940	0
116	20241211	190500	183091080	15940	15940	15940	15940	0
117	20241211	190400	183091080	15940	15940	15940	15940	0
118	20241211	190300	183091080	15940	15940	15940	15940	0
119	20241211	190200	183091080	15940	15940	15940	15940	0
120	20241211	190100	183091080	15940	15940	15940	15940	0
121	20241211	190000	183091080	15940	15940	15940	15940	0
122	20241211	185900	183091080	15940	15940	15940	15940	30
123	20241211	185800	183091080	15940	15940	15940	15940	0
124	20241211	185700	183091080	15940	15940	15940	15940	0
125	20241211	185600	183091080	15940	15940	15940	15940	0
126	20241211	185500	183091080	15940	15940	15940	15940	0
127	20241211	185400	183091080	15940	15940	15940	15940	0
128	20241211	185300	183091080	15940	15940	15940	15940	0
129	20241211	185200	183091080	15940	15940	15940	15940	0
130	20241211	185100	183091080	15940	15940	15940	15940	0
131	20241211	185000	183091080	15940	15940	15940	15940	0
132	20241211	184900	183091080	15940	15940	15940	15940	0
133	20241211	184800	183091080	15940	15940	15940	15940	0
134	20241211	184700	183091080	15940	15940	15940	15940	0
135	20241211	184600	183091080	15940	15940	15940	15940	0
136	20241211	184500	183091080	15940	15940	15940	15940	0
137	20241211	184400	183091080	15940	15940	15940	15940	0
138	20241211	184300	183091080	15940	15940	15940	15940	0
139	20241211	184200	183091080	15940	15940	15940	15940	0
140	20241211	184100	183091080	15940	15940	15940	15940	0
141	20241211	184000	183091080	15940	15940	15940	15940	0
142	20241211	183900	183091080	15940	15940	15940	15940	0
143	20241211	183800	183091080	15940	15940	15940	15940	0
144	20241211	183700	183091080	15940	15940	15940	15940	0
145	20241211	183600	183091080	15940	15940	15940	15940	0
146	20241211	183500	183091080	15940	15940	15940	15940	0
147	20241211	183400	183091080	15940	15940	15940	15940	0
148	20241211	183300	183091080	15940	15940	15940	15940	0
149	20241211	183200	183091080	15940	15940	15940	15940	0
150	20241211	183100	183091080	15940	15940	15940	15940	0
151	20241211	183000	183091080	15940	15940	15940	15940	0
152	20241211	182900	183091080	15940	15940	15940	15940	30
153	20241211	182800	183091080	15940	15940	15940	15940	0
154	20241211	182700	183091080	15940	15940	15940	15940	0
155	20241211	182600	183091080	15940	15940	15940	15940	0
156	20241211	182500	183091080	15940	15940	15940	15940	0
157	20241211	182400	183091080	15940	15940	15940	15940	0
158	20241211	182300	183091080	15940	15940	15940	15940	0
159	20241211	182200	183091080	15940	15940	15940	15940	0
160	20241211	182100	183091080	15940	15940	15940	15940	0
161	20241211	182000	183091080	15940	15940	15940	15940	0
162	20241211	181900	183091080	15940	15940	15940	15940	0
163	20241211	181800	183091080	15940	15940	15940	15940	0
164	20241211	181700	183091080	15940	15940	15940	15940	0
165	20241211	181600	183091080	15940	15940	15940	15940	0
166	20241211	181500	183091080	15940	15940	15940	15940	0
167	20241211	181400	183091080	15940	15940	15940	15940	0
168	20241211	181300	183091080	15940	15940	15940	15940	0
169	20241211	181200	183091080	15940	15940	15940	15940	0
170	20241211	181100	183091080	15940	15940	15940	15940	0
171	20241211	181000	183091080	15940	15940	15940	15940	0
172	20241211	180900	183091080	15940	15940	15940	15940	0
173	20241211	180800	183091080	15940	15940	15940	15940	0
174	20241211	180700	183091080	15940	15940	15940	15940	0
175	20241211	180600	183091080	15940	15940	15940	15940	0
176	20241211	180500	183091080	15940	15940	15940	15940	0
177	20241211	180400	183091080	15940	15940	15940	15940	0
178	20241211	180300	183091080	15940	15940	15940	15940	0
179	20241211	180200	183091080	15940	15940	15940	15940	0
180	20241211	180100	183091080	15940	15940	15940	15940	0
181	20241211	180000	183091080	15940	15940	15940	15940	0
182	20241211	175900	183091080	15940	15940	15940	15940	30
183	20241211	175800	183091080	15940	15940	15940	15940	0
184	20241211	175700	183091080	15940	15940	15940	15940	0
185	20241211	175600	183091080	15940	15940	15940	15940	0
186	20241211	175500	183091080	15940	15940	15940	15940	0
187	20241211	175400	183091080	15940	15940	15940	15940	0
188	20241211	175300	183091080	15940	15940	15940	15940	0
189	20241211	175200	183091080	15940	15940	15940	15940	0
190	20241211	175100	183091080	15940	15940	15940	15940	0
191	20241211	175000	183091080	15940	15940	15940	15940	0
192	20241211	174900	183091080	15940	15940	15940	15940	0
193	20241211	174800	183091080	15940	15940	15940	15940	0
194	20241211	174700	183091080	15940	15940	15940	15940	0
195	20241211	174600	183091080	15940	15940	15940	15940	0
196	20241211	174500	183091080	15940	15940	15940	15940	0
197	20241211	174400	183091080	15940	15940	15940	15940	0
198	20241211	174300	183091080	15940	15940	15940	15940	0
199	20241211	174200	183091080	15940	15940	15940	15940	0
200	20241211	174100	183091080	15940	15940	15940	15940	0
201	20241211	174000	183091080	15940	15940	15940	15940	0
202	20241211	173900	183091080	15940	15940	15940	15940	0
203	20241211	173800	183091080	15940	15940	15940	15940	0
204	20241211	173700	183091080	15940	15940	15940	15940	0
205	20241211	173600	183091080	15940	15940	15940	15940	0
206	20241211	173500	183091080	15940	15940	15940	15940	0
207	20241211	173400	183091080	15940	15940	15940	15940	0
208	20241211	173300	183091080	15940	15940	15940	15940	0
209	20241211	173200	183091080	15940	15940	15940	15940	0
210	20241211	173100	183091080	15940	15940	15940	15940	0
211	20241211	173000	183091080	15940	15940	15940	15940	0
212	20241211	172900	183091080	15940	15940	15940	15940	30
213	20241211	172800	183091080	15940	15940	15940	15940	0
214	20241211	172700	183091080	15940	15940	15940	15940	0
215	20241211	172600	183091080	15940	15940	15940	15940	0
216	20241211	172500	183091080	15940	15940	15940	15940	0
217	20241211	172400	183091080	15940	15940	15940	15940	0
218	20241211	172300	183091080	15940	15940	15940	15940	0
219	20241211	172200	183091080	15940	15940	15940	15940	0
220	20241211	172100	183091080	15940	15940	15940	15940	0
221	20241211	172000	183091080	15940	15940	15940	15940	0
222	20241211	171900	183091080	15940	15940	15940	15940	0
223	20241211	171800	183091080	15940	15940	15940	15940	0
224	20241211	171700	183091080	15940	15940	15940	15940	0
225	20241211	171600	183091080	15940	15940	15940	15940	0
226	20241211	171500	183091080	15940	15940	15940	15940	0
227	20241211	171400	183091080	15940	15940	15940	15940	0
228	20241211	171300	183091080	15940	15940	15940	15940	0
229	20241211	171200	183091080	15940	15940	15940	15940	0
230	20241211	171100	183091080	15940	15940	15940	15940	0
231	20241211	171000	183091080	15940	15940	15940	15940	0
232	20241211	170900	183091080	15940	15940	15940	15940	0
233	20241211	170800	183091080	15940	15940	15940	15940	0
234	20241211	170700	183091080	15940	15940	15940	15940	0
235	20241211	170600	183091080	15940	15940	15940	15940	0
236	20241211	170500	183091080	15940	15940	15940	15940	0
237	20241211	170400	183091080	15940	15940	15940	15940	0
238	20241211	170300	183091080	15940	15940	15940	15940	0
239	20241211	170200	183091080	15940	15940	15940	15940	0
240	20241211	170100	183091080	15940	15940	15940	15940	0
241	20241211	170000	183091080	15940	15940	15940	15940	0
242	20241211	165900	183091080	15940	15940	15940	15940	30
243	20241211	165800	183091080	15940	15940	15940	15940	0
244	20241211	165700	183091080	15940	15940	15940	15940	0
245	20241211	165600	183091080	15940	15940	15940	15940	0
246	20241211	165500	183091080	15940	15940	15940	15940	0
247	20241211	165400	183091080	15940	15940	15940	15940	0
248	20241211	165300	183091080	15940	15940	15940	15940	0
249	20241211	165200	183091080	15940	15940	15940	15940	0
250	20241211	165100	183091080	15940	15940	15940	15940	0
251	20241211	165000	183091080	15940	15940	15940	15940	0
252	20241211	164900	183091080	15940	15940	15940	15940	0
253	20241211	164800	183091080	15940	15940	15940	15940	0
254	20241211	164700	183091080	15940	15940	15940	15940	0
255	20241211	164600	183091080	15940	15940	15940	15940	0
256	20241211	164500	183091080	15940	15940	15940	15940	0
257	20241211	164400	183091080	15940	15940	15940	15940	0
258	20241211	164300	183091080	15940	15940	15940	15940	0
259	20241211	164200	183091080	15940	15940	15940	15940	0
260	20241211	164100	183091080	15940	15940	15940	15940	0
261	20241211	164000	183091080	15940	15940	15940	15940	0
262	20241211	163900	183091080	15940	15940	15940	15940	0
263	20241211	163800	183091080	15940	15940	15940	15940	0
264	20241211	163700	183091080	15940	15940	15940	15940	0
265	20241211	163600	183091080	15940	15940	15940	15940	0
266	20241211	163500	183091080	15940	15940	15940	15940	0
267	20241211	163400	183091080	15940	15940	15940	15940	0
268	20241211	163300	183091080	15940	15940	15940	15940	0
269	20241211	163200	183091080	15940	15940	15940	15940	0
270	20241211	163100	183091080	15940	15940	15940	15940	0
271	20241211	163000	183091080	15940	15940	15940	15940	0
272	20241211	162900	183091080	15940	15940	15940	15940	30
273	20241211	162800	183091080	15940	15940	15940	15940	0
274	20241211	162700	183091080	15940	15940	15940	15940	0
275	20241211	162600	183091080	15940	15940	15940	15940	0
276	20241211	162500	183091080	15940	15940	15940	15940	0
277	20241211	162400	183091080	15940	15940	15940	15940	0
278	20241211	162300	183091080	15940	15940	15940	15940	0
279	20241211	162200	183091080	15940	15940	15940	15940	0
280	20241211	162100	183091080	15940	15940	15940	15940	0
281	20241211	162000	183091080	15940	15940	15940	15940	0
282	20241211	161900	183091080	15940	15940	15940	15940	0
283	20241211	161800	183091080	15940	15940	15940	15940	0
284	20241211	161700	183091080	15940	15940	15940	15940	0
285	20241211	161600	183091080	15940	15940	15940	15940	0
286	20241211	161500	183091080	15940	15940	15940	15940	0
287	20241211	161400	183091080	15940	15940	15940	15940	0
288	20241211	161300	183091080	15940	15940	15940	15940	0
289	20241211	161200	183091080	15940	15940	15940	15940	0
290	20241211	161100	183091080	15940	15940	15940	15940	0
291	20241211	161000	183091080	15940	15940	15940	15940	0
292	20241211	160900	183091080	15940	15940	15940	15940	0
293	20241211	160800	183091080	15940	15940	15940	15940	0
294	20241211	160700	183091080	15940	15940	15940	15940	0
295	20241211	160600	183091080	15940	15940	15940	15940	0
296	20241211	160500	183091080	15940	15940	15940	15940	0
297	20241211	160400	183091080	15940	15940	15940	15940	0
298	20241211	160300	183091080	15940	15940	15940	15940	0
299	20241211	160200	183091080	15940	15940	15940	15940	0
300	20241211	160100	183091080	15940	15940	15940	15940	0
301	20241211	160000	183091080	15940	15940	15940	15940	0
302	20241211	155900	183091080	15940	15940	15940	15940	30
303	20241211	155800	183091080	15940	15940	15940	15940	0
304	20241211	155700	183091080	15940	15940	15940	15940	0
305	20241211	155600	183091080	15940	15940	15940	15940	0
306	20241211	155500	183091080	15940	15940	15940	15940	0
307	20241211	155400	183091080	15940	15940	15940	15940	0
308	20241211	155300	183091080	15940	15940	15940	15940	0
309	20241211	155200	183091080	15940	15940	15940	15940	0
310	20241211	155100	183091080	15940	15940	15940	15940	0
311	20241211	155000	183091080	15940	15940	15940	15940	0
312	20241211	154900	183091080	15940	15940	15940	15940	0
313	20241211	154800	183091080	15940	15940	15940	15940	0
314	20241211	154700	183091080	15940	15940	15940	15940	0
315	20241211	154600	183091080	15940	15940	15940	15940	0
316	20241211	154500	183091080	15940	15940	15940	15940	0
317	20241211	154400	183091080	15940	15940	15940	15940	0
318	20241211	154300	183091080	15940	15940	15940	15940	0
319	20241211	154200	183091080	15940	15940	15940	15940	0
320	20241211	154100	183091080	15940	15940	15940	15940	0
321	20241211	154000	183091080	15940	15940	15940	15940	0
322	20241211	153900	183091080	15940	15940	15940	15940	0
323	20241211	153800	183091080	15940	15940	15940	15940	0
324	20241211	153700	183091080	15940	15940	15940	15940	0
325	20241211	153600	183091080	15940	15940	15940	15940	0
326	20241211	153500	183091080	15940	15940	15940	15940	0
327	20241211	153400	183091080	15940	15940	15940	15940	0
328	20241211	153300	183091080	15940	15940	15940	15940	0
329	20241211	153200	183091080	15940	15940	15940	15940	0
330	20241211	153100	183091080	15940	15940	15940	15940	0
331	20241211	153000	183091080	15940	15940	15940	15940	30
332	20241211	152900	182612880	16000	16000	16000	16000	0
333	20241211	152800	182612880	16000	16000	16000	16000	0
334	20241211	152700	182612880	16000	16000	16000	16000	0
335	20241211	152600	182612880	16000	16000	16000	16000	0
336	20241211	152500	182612880	16000	16000	16000	16000	0
337	20241211	152400	182612880	16000	16000	16000	16000	0
338	20241211	152300	182612880	16000	16000	16000	16000	0
339	20241211	152200	182612880	16000	16000	16000	16000	0
340	20241211	152100	182612880	16000	16000	16000	16000	0
341	20241211	152000	182612880	16000	16000	16000	16000	0
342	20241211	151900	182612880	16000	16000	16000	16000	1
343	20241211	151800	182596880	15990	15990	15990	15990	0
344	20241211	151700	182596880	15990	15990	15990	15990	100
345	20241211	151600	180997880	15990	15990	15990	15990	0
346	20241211	151500	180997880	15990	15980	15990	15980	66
347	20241211	151400	179942700	15980	15980	15980	15980	1
348	20241211	151300	179926720	15970	15970	15970	15970	2
349	20241211	151200	179894780	16050	16050	16050	16050	0
350	20241211	151100	179894780	16050	16050	16050	16050	0
351	20241211	151000	179894780	16050	16050	16050	16050	0
352	20241211	150900	179894780	16050	16050	16050	16050	0
353	20241211	150800	179894780	16050	16050	16050	16050	0
354	20241211	150700	179894780	16050	16030	16050	16030	10
355	20241211	150600	179734360	16000	16000	16000	16000	10
356	20241211	150500	179574360	15990	15990	15990	15990	100
357	20241211	150400	177975360	16030	15900	16030	15900	343
358	20241211	150300	172508880	15990	15990	15990	15990	0
359	20241211	150200	172508880	15990	15990	16000	15990	14
360	20241211	150100	172285010	15990	15980	15990	15980	116
361	20241211	150000	170430370	16000	16000	16000	16000	0
362	20241211	145900	170430370	16000	16000	16000	16000	61
363	20241211	145800	169454370	16000	15950	16000	15950	240
364	20241211	145700	165621430	15980	15980	15980	15980	0
365	20241211	145600	165621430	15980	15980	15980	15980	0
366	20241211	145500	165621430	15980	15950	15980	15950	270
367	20241211	145400	161313060	15950	15950	15950	15950	0
368	20241211	145300	161313060	15950	15950	15950	15950	0
369	20241211	145200	161313060	15950	15820	15950	15820	700
370	20241211	145100	150235340	15820	15820	15820	15820	0
371	20241211	145000	150235340	15820	15820	15820	15820	28
372	20241211	144900	149792380	15820	15910	15910	15820	100
373	20241211	144800	148209480	15980	15870	15980	15870	31
374	20241211	144700	147716170	15870	15820	15870	15820	193
375	20241211	144600	144662760	15820	15820	15820	15820	0
376	20241211	144500	144662760	15820	15820	15820	15820	0
377	20241211	144400	144662760	15820	15790	15820	15790	34
378	20241211	144300	144125690	15780	15780	15780	15780	0
379	20241211	144200	144125690	15780	15780	15780	15780	0
380	20241211	144100	144125690	15780	15790	15790	15780	2
381	20241211	144000	144094120	15800	15800	15800	15800	0
382	20241211	143900	144094120	15800	15800	15800	15800	31
383	20241211	143800	143604320	15800	15800	15800	15800	1
384	20241211	143700	143588520	15790	15790	15790	15790	1
385	20241211	143600	143572730	15800	15810	15810	15800	13
386	20241211	143500	143367320	15820	15830	15850	15820	107
387	20241211	143400	141671780	15840	15840	15840	15840	0
388	20241211	143300	141671780	15840	15840	15840	15840	0
389	20241211	143200	141671780	15840	15850	15850	15840	12
390	20241211	143100	141481590	15900	15900	15900	15900	1
391	20241211	143000	141465690	15900	15900	15900	15900	0
392	20241211	142900	141465690	15900	15920	15920	15900	18
393	20241211	142800	141179470	15900	15900	15900	15900	5
394	20241211	142700	141099970	15950	15950	15950	15950	13
395	20241211	142600	140892620	15950	15950	15950	15950	2
396	20241211	142500	140860720	15960	15960	15960	15960	35
397	20241211	142400	140302120	16060	16060	16060	16060	0
398	20241211	142300	140302120	16060	16060	16060	16060	0
399	20241211	142200	140302120	16060	16050	16060	15850	303
400	20241211	142100	135443360	16060	15900	16060	15900	501
401	20241211	142000	127450060	15910	15910	15910	15910	41
402	20241211	141900	126797750	15940	15940	15940	15940	0
403	20241211	141800	126797750	15940	15940	15940	15940	0
404	20241211	141700	126797750	15940	15940	15940	15940	0
405	20241211	141600	126797750	15940	15940	15940	15940	21
406	20241211	141500	126463010	15940	15940	15940	15940	0
407	20241211	141400	126463010	15940	15940	15940	15940	0
408	20241211	141300	126463010	15940	15940	15940	15940	10
409	20241211	141200	126303610	15940	15940	15940	15940	0
410	20241211	141100	126303610	15940	15940	15940	15940	2
411	20241211	141000	126271730	15640	15640	15640	15640	0
412	20241211	140900	126271730	15640	15660	15660	15640	174
413	20241211	140800	123548110	15660	15770	15770	15660	40
414	20241211	140700	122919840	15780	15810	15810	15780	329
415	20241211	140600	117726660	15850	15850	15850	15850	0
416	20241211	140500	117726660	15850	15850	15850	15850	0
417	20241211	140400	117726660	15850	15850	15850	15850	10
418	20241211	140300	117568160	15860	15860	15860	15860	0
419	20241211	140200	117568160	15860	15860	15860	15860	63
420	20241211	140100	116568980	15870	15870	15870	15870	0
421	20241211	140000	116568980	15870	15870	15870	15870	4
422	20241211	135900	116505500	15790	15790	15790	15790	10
423	20241211	135800	116347600	15800	15800	15800	15800	1
424	20241211	135700	116331800	15810	15810	15810	15810	0
425	20241211	135600	116331800	15810	15740	15870	15740	116
426	20241211	135500	114501870	15740	15740	15740	15740	2
427	20241211	135400	114470390	15740	15740	15740	15740	40
428	20241211	135300	113840790	15740	15740	15740	15740	0
429	20241211	135200	113840790	15740	15740	15740	15740	0
430	20241211	135100	113840790	15740	15740	15740	15740	0
431	20241211	135000	113840790	15740	15740	15740	15740	9
432	20241211	134900	113699130	15750	15740	15750	15740	126
433	20241211	134800	111715880	15750	15740	15750	15740	150
434	20241211	134700	109354780	15750	15750	15750	15750	1
435	20241211	134600	109339030	15740	15750	15750	15740	3
436	20241211	134500	109291800	15760	15780	15780	15760	7
437	20241211	134400	109181410	15850	15900	15900	15790	4
438	20241211	134300	109118020	15950	15950	15950	15950	1
439	20241211	134200	109102070	16000	16050	16050	16000	6
440	20241211	134100	109005970	16090	16090	16090	16090	3
441	20241211	134000	108957700	16100	16100	16150	16000	5
442	20241211	133900	108877300	16220	16220	16220	16220	30
443	20241211	133800	108390700	16260	16260	16260	16260	1
444	20241211	133700	108374440	16260	15100	16260	15100	887
445	20241211	133600	94394940	15100	15000	15100	15000	61
446	20241211	133500	93478500	15000	15000	15000	15000	100
447	20241211	133400	91978500	15000	14930	15000	14930	62
448	20241211	133300	91052770	14920	14920	14920	14920	0
449	20241211	133200	91052770	14920	14920	14920	14920	1
450	20241211	133100	91037850	14930	14930	14930	14930	10
451	20241211	133000	90888550	14930	14440	14930	14440	2006
452	20241211	132900	61529280	14440	14440	14440	14440	0
453	20241211	132800	61529280	14440	14440	14440	14440	0
454	20241211	132700	61529280	14440	14440	14440	14440	0
455	20241211	132600	61529280	14440	14260	14440	14260	675
456	20241211	132500	51821750	14260	14140	14260	14140	300
457	20241211	132400	47571230	14140	14140	14140	14140	0
458	20241211	132300	47571230	14140	14140	14140	14140	0
459	20241211	132200	47571230	14140	14100	14140	14100	444
460	20241211	132100	41300310	14100	14100	14100	14100	0
461	20241211	132000	41300310	14100	14100	14100	14100	0
462	20241211	131900	41300310	14100	14100	14100	14100	0
463	20241211	131800	41300310	14100	14100	14100	14100	0
464	20241211	131700	41300310	14100	14100	14100	14100	0
465	20241211	131600	41300310	14100	14100	14100	14100	0
466	20241211	131500	41300310	14100	14100	14100	14100	0
467	20241211	131400	41300310	14100	14100	14100	14100	0
468	20241211	131300	41300310	14100	14100	14100	14100	0
469	20241211	131200	41300310	14100	14100	14100	14100	0
470	20241211	131100	41300310	14100	14100	14100	14100	3
471	20241211	131000	41258010	14100	14100	14100	14100	9
472	20241211	130900	41131110	14100	14100	14100	14100	7
473	20241211	130800	41032410	14140	14140	14140	14140	0
474	20241211	130700	41032410	14140	14140	14140	14140	13
475	20241211	130600	40848590	14140	14140	14140	14140	0
476	20241211	130500	40848590	14140	14140	14140	14140	0
477	20241211	130400	40848590	14140	14140	14140	14140	0
478	20241211	130300	40848590	14140	14140	14140	14140	0
479	20241211	130200	40848590	14140	14140	14140	14140	0
480	20241211	130100	40848590	14140	14140	14140	14140	0
481	20241211	130000	40848590	14140	14140	14140	14140	0
482	20241211	125900	40848590	14140	14140	14140	14140	0
483	20241211	125800	40848590	14140	14140	14140	14140	0
484	20241211	125700	40848590	14140	14140	14140	14140	0
485	20241211	125600	40848590	14140	14140	14140	14140	0
486	20241211	125500	40848590	14140	14140	14140	14140	0
487	20241211	125400	40848590	14140	14140	14140	14140	0
488	20241211	125300	40848590	14140	14140	14140	14140	0
489	20241211	125200	40848590	14140	14140	14140	14140	0
490	20241211	125100	40848590	14140	14140	14140	14140	0
491	20241211	125000	40848590	14140	14140	14140	14140	0
492	20241211	124900	40848590	14140	14140	14140	14140	0
493	20241211	124800	40848590	14140	14140	14140	14140	0
494	20241211	124700	40848590	14140	14140	14140	14140	0
495	20241211	124600	40848590	14140	14140	14140	14140	0
496	20241211	124500	40848590	14140	14140	14140	14140	0
497	20241211	124400	40848590	14140	14140	14140	14140	0
498	20241211	124300	40848590	14140	14140	14140	14140	0
499	20241211	124200	40848590	14140	14140	14140	14140	0
500	20241211	124100	40848590	14140	14140	14140	14140	0
501	20241211	124000	40848590	14140	14140	14140	14140	10
502	20241211	123900	40707190	14140	14140	14140	14140	0
503	20241211	123800	40707190	14140	14140	14140	14140	25
504	20241211	123700	40353690	14140	14140	14140	14140	0
505	20241211	123600	40353690	14140	14140	14140	14140	0
506	20241211	123500	40353690	14140	14140	14140	14140	0
507	20241211	123400	40353690	14140	14140	14140	14140	0
508	20241211	123300	40353690	14140	14140	14140	14140	0
509	20241211	123200	40353690	14140	14140	14140	14140	0
510	20241211	123100	40353690	14140	14140	14140	14140	0
511	20241211	123000	40353690	14140	14140	14140	14140	0
512	20241211	122900	40353690	14140	14140	14140	14140	0
513	20241211	122800	40353690	14140	14140	14140	14140	0
514	20241211	122700	40353690	14140	14140	14140	14140	0
515	20241211	122600	40353690	14140	14140	14140	14140	0
516	20241211	122500	40353690	14140	14140	14140	14140	0
517	20241211	122400	40353690	14140	14140	14140	14140	0
518	20241211	122300	40353690	14140	14140	14140	14140	0
519	20241211	122200	40353690	14140	14140	14140	14140	0
520	20241211	122100	40353690	14140	14140	14140	14140	0
521	20241211	122000	40353690	14140	14140	14140	14140	0
522	20241211	121900	40353690	14140	14080	14140	14080	35
523	20241211	121800	39860810	14080	14080	14080	14080	0
524	20241211	121700	39860810	14080	14080	14080	14080	0
525	20241211	121600	39860810	14080	14080	14080	14080	0
526	20241211	121500	39860810	14080	14080	14080	14080	1
527	20241211	121400	39846730	14060	14060	14060	14060	0
528	20241211	121300	39846730	14060	14060	14060	14060	5
529	20241211	121200	39776430	14080	14080	14080	14080	0
530	20241211	121100	39776430	14080	14080	14080	14080	0
531	20241211	121000	39776430	14080	14080	14080	14080	0
532	20241211	120900	39776430	14080	14080	14080	14080	0
533	20241211	120800	39776430	14080	14080	14080	14080	0
534	20241211	120700	39776430	14080	14080	14080	14080	0
535	20241211	120600	39776430	14080	14080	14080	14080	0
536	20241211	120500	39776430	14080	14080	14080	14080	0
537	20241211	120400	39776430	14080	14080	14080	14080	0
538	20241211	120300	39776430	14080	14080	14080	14080	0
539	20241211	120200	39776430	14080	14080	14080	14080	0
540	20241211	120100	39776430	14080	14080	14080	14080	0
541	20241211	120000	39776430	14080	14080	14080	14080	0
542	20241211	115900	39776430	14080	14080	14080	14080	0
543	20241211	115800	39776430	14080	14080	14080	14080	0
544	20241211	115700	39776430	14080	14080	14080	14080	0
545	20241211	115600	39776430	14080	14080	14080	14080	0
546	20241211	115500	39776430	14080	14080	14080	14080	4
547	20241211	115400	39720110	14080	14080	14080	14080	42
548	20241211	115300	39128750	14080	14080	14080	14080	2
549	20241211	115200	39100590	14080	14080	14080	14080	1
550	20241211	115100	39086510	14080	14080	14080	14080	0
551	20241211	115000	39086510	14080	14080	14080	14080	0
552	20241211	114900	39086510	14080	14080	14080	14080	0
553	20241211	114800	39086510	14080	14080	14080	14080	0
554	20241211	114700	39086510	14080	14080	14080	14080	1
555	20241211	114600	39072430	14060	14060	14060	14060	32
556	20241211	114500	38622510	14060	14060	14060	14060	0
557	20241211	114400	38622510	14060	14060	14060	14060	0
558	20241211	114300	38622510	14060	14060	14060	14060	0
559	20241211	114200	38622510	14060	14060	14060	14060	2
560	20241211	114100	38594390	14060	14060	14060	14060	0
561	20241211	114000	38594390	14060	14060	14060	14060	0
562	20241211	113900	38594390	14060	14060	14060	14060	65
563	20241211	113800	37680490	14060	14060	14060	14060	0
564	20241211	113700	37680490	14060	14060	14060	14060	0
565	20241211	113600	37680490	14060	14060	14060	14060	0
566	20241211	113500	37680490	14060	14060	14060	14060	1
567	20241211	113400	37666430	14050	14050	14050	14050	0
568	20241211	113300	37666430	14050	14000	14050	14000	46
569	20241211	113200	37021030	14000	14000	14000	14000	0
570	20241211	113100	37021030	14000	14000	14000	14000	0
571	20241211	113000	37021030	14000	14000	14000	14000	0
572	20241211	112900	37021030	14000	14000	14000	14000	0
573	20241211	112800	37021030	14000	14000	14000	14000	0
574	20241211	112700	37021030	14000	14000	14000	14000	0
575	20241211	112600	37021030	14000	14000	14000	14000	0
576	20241211	112500	37021030	14000	14000	14000	14000	0
577	20241211	112400	37021030	14000	14000	14000	14000	0
578	20241211	112300	37021030	14000	14000	14000	14000	1
579	20241211	112200	37007030	14070	14070	14070	14070	0
580	20241211	112100	37007030	14070	14070	14070	14070	0
581	20241211	112000	37007030	14070	14070	14070	14070	0
582	20241211	111900	37007030	14070	14070	14070	14070	0
583	20241211	111800	37007030	14070	14070	14070	14070	0
584	20241211	111700	37007030	14070	14070	14070	14070	0
585	20241211	111600	37007030	14070	14070	14070	14070	0
586	20241211	111500	37007030	14070	14070	14070	14070	0
587	20241211	111400	37007030	14070	14070	14070	14070	0
588	20241211	111300	37007030	14070	14070	14070	14070	0
589	20241211	111200	37007030	14070	14070	14070	14070	0
590	20241211	111100	37007030	14070	14070	14070	14070	0
591	20241211	111000	37007030	14070	14070	14070	14070	0
592	20241211	110900	37007030	14070	14070	14070	14070	0
593	20241211	110800	37007030	14070	14070	14070	14070	16
594	20241211	110700	36781910	14070	14070	14070	14070	0
595	20241211	110600	36781910	14070	14070	14070	14070	0
596	20241211	110500	36781910	14070	14070	14070	14070	0
597	20241211	110400	36781910	14070	14070	14070	14070	0
598	20241211	110300	36781910	14070	14070	14070	14070	0
599	20241211	110200	36781910	14070	14070	14070	14070	0
600	20241211	110100	36781910	14070	14070	14070	14070	10
601	20241211	110000	36641210	14080	14080	14080	14080	0
602	20241211	105900	36641210	14080	14080	14080	14080	0
603	20241211	105800	36641210	14080	14080	14080	14080	0
604	20241211	105700	36641210	14080	14080	14080	14080	0
605	20241211	105600	36641210	14080	14040	14080	14040	100
606	20241211	105500	35234900	14070	14070	14070	14070	0
607	20241211	105400	35234900	14070	14070	14070	14070	0
608	20241211	105300	35234900	14070	14070	14070	14070	0
609	20241211	105200	35234900	14070	14070	14070	14070	0
610	20241211	105100	35234900	14070	14070	14070	14070	0
611	20241211	105000	35234900	14070	14070	14070	14070	10
612	20241211	104900	35094200	14090	14090	14090	14090	0
613	20241211	104800	35094200	14090	14090	14090	14090	3
614	20241211	104700	35051930	14090	14090	14090	14090	10
615	20241211	104600	34911030	14100	14100	14100	14100	0
616	20241211	104500	34911030	14100	14100	14100	14100	0
617	20241211	104400	34911030	14100	14100	14100	14100	5
618	20241211	104300	34840530	14100	14100	14100	14100	15
619	20241211	104200	34629030	13600	13600	13600	13600	0
620	20241211	104100	34629030	13600	13600	13600	13600	0
621	20241211	104000	34629030	13600	13610	13610	13600	106
622	20241211	103900	33187170	13700	13730	13730	13700	91
623	20241211	103800	31939170	13800	13810	13810	13800	71
624	20241211	103700	30959200	13800	14100	14100	13800	38
625	20241211	103600	30433100	14140	14140	14140	14140	0
626	20241211	103500	30433100	14140	14140	14140	14140	0
627	20241211	103400	30433100	14140	14140	14140	14140	0
628	20241211	103300	30433100	14140	14140	14140	14140	1
629	20241211	103200	30418960	14100	14100	14100	14100	0
630	20241211	103100	30418960	14100	14100	14100	14100	0
631	20241211	103000	30418960	14100	14100	14100	14100	7
632	20241211	102900	30320260	14100	14100	14100	14100	0
633	20241211	102800	30320260	14100	14100	14100	14100	71
634	20241211	102700	29319160	14100	14100	14100	14100	0
635	20241211	102600	29319160	14100	14100	14100	14100	0
636	20241211	102500	29319160	14100	14100	14100	14100	0
637	20241211	102400	29319160	14100	14080	14100	14080	15
638	20241211	102300	29107920	14080	14080	14080	14080	7
639	20241211	102200	29009360	14080	14080	14080	14080	0
640	20241211	102100	29009360	14080	14080	14080	14080	0
641	20241211	102000	29009360	14080	14080	14080	14080	0
642	20241211	101900	29009360	14080	14080	14080	14080	0
643	20241211	101800	29009360	14080	14080	14080	14080	0
644	20241211	101700	29009360	14080	14080	14080	14080	0
645	20241211	101600	29009360	14080	14080	14080	14080	0
646	20241211	101500	29009360	14080	14080	14080	14080	3
647	20241211	101400	28967120	14080	14080	14080	14080	50
648	20241211	101300	28263120	14080	14080	14080	14080	0
649	20241211	101200	28263120	14080	14080	14080	14080	10
650	20241211	101100	28122320	14080	14060	14080	14060	30
651	20241211	101000	27700200	14080	14080	14080	14080	0
652	20241211	100900	27700200	14080	14080	14080	14080	0
653	20241211	100800	27700200	14080	14080	14080	14080	0
654	20241211	100700	27700200	14080	13850	14080	13850	20
655	20241211	100600	27422970	13760	13760	13760	13760	0
656	20241211	100500	27422970	13760	13760	13760	13760	80
657	20241211	100400	26322170	13850	13850	13850	13850	0
658	20241211	100300	26322170	13850	13850	13850	13850	0
659	20241211	100200	26322170	13850	13700	13850	13700	11
660	20241211	100100	26171320	13890	13800	13890	13700	201
661	20241211	100000	23412340	13890	13890	13890	13890	1
662	20241211	095900	23398450	13890	13890	13890	13890	0
663	20241211	095800	23398450	13890	13800	13900	13800	53
664	20241211	095700	22666860	13900	13800	13900	13800	10
665	20241211	095600	22528760	13900	13900	13900	13900	0
666	20241211	095500	22528760	13900	13900	13900	13900	0
667	20241211	095400	22528760	13900	13900	13900	13900	0
668	20241211	095300	22528760	13900	13900	13900	13900	0
669	20241211	095200	22528760	13900	13900	13900	13900	0
670	20241211	095100	22528760	13900	13900	13900	13900	0
671	20241211	095000	22528760	13900	13900	13900	13900	28
672	20241211	094900	22139560	13900	13900	13900	13900	50
673	20241211	094800	21444560	13900	13900	13900	13900	4
674	20241211	094700	21388960	14000	14000	14000	14000	0
675	20241211	094600	21388960	14000	14100	14100	14000	69
676	20241211	094500	20422560	14190	14190	14190	14190	1
677	20241211	094400	20408370	14190	14190	14190	14190	0
678	20241211	094300	20408370	14190	14300	14300	14190	27
679	20241211	094200	20024610	14390	14390	14390	14390	0
680	20241211	094100	20024610	14390	14390	14390	14390	0
681	20241211	094000	20024610	14390	14390	14390	14390	0
682	20241211	093900	20024610	14390	14390	14390	14390	0
683	20241211	093800	20024610	14390	14390	14390	14390	0
684	20241211	093700	20024610	14390	14390	14390	14390	0
685	20241211	093600	20024610	14390	14390	14390	14390	0
686	20241211	093500	20024610	14390	14390	14390	14390	0
687	20241211	093400	20024610	14390	14390	14390	14390	5
688	20241211	093300	19952660	14390	14390	14390	14390	0
689	20241211	093200	19952660	14390	14390	14390	14390	0
690	20241211	093100	19952660	14390	14430	14430	14390	828
691	20241211	093000	8035220	14450	14460	14460	14450	8
692	20241211	092900	7919550	14480	14480	14480	14480	0
693	20241211	092800	7919550	14480	14480	14480	14480	0
694	20241211	092700	7919550	14480	14480	14480	14480	0
695	20241211	092600	7919550	14480	14490	14490	14480	48
696	20241211	092500	7224330	14590	14590	14590	14590	0
697	20241211	092400	7224330	14590	14590	14590	14590	36
698	20241211	092300	6699090	14590	14590	14590	14590	0
699	20241211	092200	6699090	14590	14590	14590	14590	0
700	20241211	092100	6699090	14590	14590	14590	14590	0
701	20241211	092000	6699090	14590	14590	14590	14590	19
702	20241211	091900	6421880	14590	14590	14590	14590	1
703	20241211	091800	6407290	14590	14590	14590	14590	50
704	20241211	091700	5677790	14590	14590	14590	14590	0
705	20241211	091600	5677790	14590	14590	14590	14590	0
706	20241211	091500	5677790	14590	14590	14590	14590	0
707	20241211	091400	5677790	14590	14590	14590	14590	13
708	20241211	091300	5488120	14590	14590	14590	14590	0
709	20241211	091200	5488120	14590	14590	14590	14590	0
710	20241211	091100	5488120	14590	14590	14590	14590	3
711	20241211	091000	5444350	14590	14590	14590	14590	3
712	20241211	090900	5400580	14590	14590	14590	14590	0
713	20241211	090800	5400580	14590	14590	14590	14590	66
714	20241211	090700	4437640	14420	14450	14450	14420	4
715	20241211	090600	4379930	14600	14600	14600	14600	3
716	20241211	090500	4336130	14600	14600	14600	14600	93
717	20241211	090400	2978330	14600	14690	14690	14600	38
718	20241211	090300	2422530	14600	14500	14600	14500	25
719	20241211	090200	2058030	14500	14500	14500	14500	1
720	20241211	090100	2043530	14400	14400	14400	14400	15
721	20241211	090000	1827530	14390	14390	14390	14390	127