KissMeData/156100/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203000	180372430	6640	6640	6640	6640	202
3	20241211	202900	180372430	6640	6640	6640	6640	0
4	20241211	202800	180372430	6640	6640	6640	6640	0
5	20241211	202700	180372430	6640	6640	6640	6640	0
6	20241211	202600	180372430	6640	6640	6640	6640	0
7	20241211	202500	180372430	6640	6640	6640	6640	0
8	20241211	202400	180372430	6640	6640	6640	6640	0
9	20241211	202300	180372430	6640	6640	6640	6640	0
10	20241211	202200	180372430	6640	6640	6640	6640	0
11	20241211	202100	180372430	6640	6640	6640	6640	0
12	20241211	202000	180372430	6640	6640	6640	6640	0
13	20241211	201900	180372430	6640	6640	6640	6640	0
14	20241211	201800	180372430	6640	6640	6640	6640	0
15	20241211	201700	180372430	6640	6640	6640	6640	0
16	20241211	201600	180372430	6640	6640	6640	6640	0
17	20241211	201500	180372430	6640	6640	6640	6640	0
18	20241211	201400	180372430	6640	6640	6640	6640	0
19	20241211	201300	180372430	6640	6640	6640	6640	0
20	20241211	201200	180372430	6640	6640	6640	6640	0
21	20241211	201100	180372430	6640	6640	6640	6640	0
22	20241211	201000	180372430	6640	6640	6640	6640	0
23	20241211	200900	180372430	6640	6640	6640	6640	0
24	20241211	200800	180372430	6640	6640	6640	6640	0
25	20241211	200700	180372430	6640	6640	6640	6640	0
26	20241211	200600	180372430	6640	6640	6640	6640	0
27	20241211	200500	180372430	6640	6640	6640	6640	0
28	20241211	200400	180372430	6640	6640	6640	6640	0
29	20241211	200300	180372430	6640	6640	6640	6640	0
30	20241211	200200	180372430	6640	6640	6640	6640	0
31	20241211	200100	180372430	6640	6640	6640	6640	0
32	20241211	200000	180372430	6640	6640	6640	6640	202
33	20241211	195900	180372430	6640	6640	6640	6640	0
34	20241211	195800	180372430	6640	6640	6640	6640	0
35	20241211	195700	180372430	6640	6640	6640	6640	0
36	20241211	195600	180372430	6640	6640	6640	6640	0
37	20241211	195500	180372430	6640	6640	6640	6640	0
38	20241211	195400	180372430	6640	6640	6640	6640	0
39	20241211	195300	180372430	6640	6640	6640	6640	0
40	20241211	195200	180372430	6640	6640	6640	6640	0
41	20241211	195100	180372430	6640	6640	6640	6640	0
42	20241211	195000	180372430	6640	6640	6640	6640	0
43	20241211	194900	180372430	6640	6640	6640	6640	0
44	20241211	194800	180372430	6640	6640	6640	6640	0
45	20241211	194700	180372430	6640	6640	6640	6640	0
46	20241211	194600	180372430	6640	6640	6640	6640	0
47	20241211	194500	180372430	6640	6640	6640	6640	0
48	20241211	194400	180372430	6640	6640	6640	6640	0
49	20241211	194300	180372430	6640	6640	6640	6640	0
50	20241211	194200	180372430	6640	6640	6640	6640	0
51	20241211	194100	180372430	6640	6640	6640	6640	0
52	20241211	194000	180372430	6640	6640	6640	6640	0
53	20241211	193900	180372430	6640	6640	6640	6640	0
54	20241211	193800	180372430	6640	6640	6640	6640	0
55	20241211	193700	180372430	6640	6640	6640	6640	0
56	20241211	193600	180372430	6640	6640	6640	6640	0
57	20241211	193500	180372430	6640	6640	6640	6640	0
58	20241211	193400	180372430	6640	6640	6640	6640	0
59	20241211	193300	180372430	6640	6640	6640	6640	0
60	20241211	193200	180372430	6640	6640	6640	6640	0
61	20241211	193100	180372430	6640	6640	6640	6640	0
62	20241211	193000	180372430	6640	6640	6640	6640	202
63	20241211	192900	180372430	6640	6640	6640	6640	0
64	20241211	192800	180372430	6640	6640	6640	6640	0
65	20241211	192700	180372430	6640	6640	6640	6640	0
66	20241211	192600	180372430	6640	6640	6640	6640	0
67	20241211	192500	180372430	6640	6640	6640	6640	0
68	20241211	192400	180372430	6640	6640	6640	6640	0
69	20241211	192300	180372430	6640	6640	6640	6640	0
70	20241211	192200	180372430	6640	6640	6640	6640	0
71	20241211	192100	180372430	6640	6640	6640	6640	0
72	20241211	192000	180372430	6640	6640	6640	6640	0
73	20241211	191900	180372430	6640	6640	6640	6640	0
74	20241211	191800	180372430	6640	6640	6640	6640	0
75	20241211	191700	180372430	6640	6640	6640	6640	0
76	20241211	191600	180372430	6640	6640	6640	6640	0
77	20241211	191500	180372430	6640	6640	6640	6640	0
78	20241211	191400	180372430	6640	6640	6640	6640	0
79	20241211	191300	180372430	6640	6640	6640	6640	0
80	20241211	191200	180372430	6640	6640	6640	6640	0
81	20241211	191100	180372430	6640	6640	6640	6640	0
82	20241211	191000	180372430	6640	6640	6640	6640	0
83	20241211	190900	180372430	6640	6640	6640	6640	0
84	20241211	190800	180372430	6640	6640	6640	6640	0
85	20241211	190700	180372430	6640	6640	6640	6640	0
86	20241211	190600	180372430	6640	6640	6640	6640	0
87	20241211	190500	180372430	6640	6640	6640	6640	0
88	20241211	190400	180372430	6640	6640	6640	6640	0
89	20241211	190300	180372430	6640	6640	6640	6640	0
90	20241211	190200	180372430	6640	6640	6640	6640	0
91	20241211	190100	180372430	6640	6640	6640	6640	0
92	20241211	190000	180372430	6640	6640	6640	6640	202
93	20241211	185900	180372430	6640	6640	6640	6640	0
94	20241211	185800	180372430	6640	6640	6640	6640	0
95	20241211	185700	180372430	6640	6640	6640	6640	0
96	20241211	185600	180372430	6640	6640	6640	6640	0
97	20241211	185500	180372430	6640	6640	6640	6640	0
98	20241211	185400	180372430	6640	6640	6640	6640	0
99	20241211	185300	180372430	6640	6640	6640	6640	0
100	20241211	185200	180372430	6640	6640	6640	6640	0
101	20241211	185100	180372430	6640	6640	6640	6640	0
102	20241211	185000	180372430	6640	6640	6640	6640	0
103	20241211	184900	180372430	6640	6640	6640	6640	0
104	20241211	184800	180372430	6640	6640	6640	6640	0
105	20241211	184700	180372430	6640	6640	6640	6640	0
106	20241211	184600	180372430	6640	6640	6640	6640	0
107	20241211	184500	180372430	6640	6640	6640	6640	0
108	20241211	184400	180372430	6640	6640	6640	6640	0
109	20241211	184300	180372430	6640	6640	6640	6640	0
110	20241211	184200	180372430	6640	6640	6640	6640	0
111	20241211	184100	180372430	6640	6640	6640	6640	0
112	20241211	184000	180372430	6640	6640	6640	6640	0
113	20241211	183900	180372430	6640	6640	6640	6640	0
114	20241211	183800	180372430	6640	6640	6640	6640	0
115	20241211	183700	180372430	6640	6640	6640	6640	0
116	20241211	183600	180372430	6640	6640	6640	6640	0
117	20241211	183500	180372430	6640	6640	6640	6640	0
118	20241211	183400	180372430	6640	6640	6640	6640	0
119	20241211	183300	180372430	6640	6640	6640	6640	0
120	20241211	183200	180372430	6640	6640	6640	6640	0
121	20241211	183100	180372430	6640	6640	6640	6640	0
122	20241211	183000	180372430	6640	6640	6640	6640	202
123	20241211	182900	180372430	6640	6640	6640	6640	0
124	20241211	182800	180372430	6640	6640	6640	6640	0
125	20241211	182700	180372430	6640	6640	6640	6640	0
126	20241211	182600	180372430	6640	6640	6640	6640	0
127	20241211	182500	180372430	6640	6640	6640	6640	0
128	20241211	182400	180372430	6640	6640	6640	6640	0
129	20241211	182300	180372430	6640	6640	6640	6640	0
130	20241211	182200	180372430	6640	6640	6640	6640	0
131	20241211	182100	180372430	6640	6640	6640	6640	0
132	20241211	182000	180372430	6640	6640	6640	6640	0
133	20241211	181900	180372430	6640	6640	6640	6640	0
134	20241211	181800	180372430	6640	6640	6640	6640	0
135	20241211	181700	180372430	6640	6640	6640	6640	0
136	20241211	181600	180372430	6640	6640	6640	6640	0
137	20241211	181500	180372430	6640	6640	6640	6640	0
138	20241211	181400	180372430	6640	6640	6640	6640	0
139	20241211	181300	180372430	6640	6640	6640	6640	0
140	20241211	181200	180372430	6640	6640	6640	6640	0
141	20241211	181100	180372430	6640	6640	6640	6640	0
142	20241211	181000	180372430	6640	6640	6640	6640	0
143	20241211	180900	180372430	6640	6640	6640	6640	0
144	20241211	180800	180372430	6640	6640	6640	6640	0
145	20241211	180700	180372430	6640	6640	6640	6640	0
146	20241211	180600	180372430	6640	6640	6640	6640	0
147	20241211	180500	180372430	6640	6640	6640	6640	0
148	20241211	180400	180372430	6640	6640	6640	6640	0
149	20241211	180300	180372430	6640	6640	6640	6640	0
150	20241211	180200	180372430	6640	6640	6640	6640	0
151	20241211	180100	180372430	6640	6640	6640	6640	0
152	20241211	180000	180372430	6640	6640	6640	6640	202
153	20241211	175900	180372430	6640	6640	6640	6640	0
154	20241211	175800	180372430	6640	6640	6640	6640	0
155	20241211	175700	180372430	6640	6640	6640	6640	0
156	20241211	175600	180372430	6640	6640	6640	6640	0
157	20241211	175500	180372430	6640	6640	6640	6640	0
158	20241211	175400	180372430	6640	6640	6640	6640	0
159	20241211	175300	180372430	6640	6640	6640	6640	0
160	20241211	175200	180372430	6640	6640	6640	6640	0
161	20241211	175100	180372430	6640	6640	6640	6640	0
162	20241211	175000	180372430	6640	6640	6640	6640	0
163	20241211	174900	180372430	6640	6640	6640	6640	0
164	20241211	174800	180372430	6640	6640	6640	6640	0
165	20241211	174700	180372430	6640	6640	6640	6640	0
166	20241211	174600	180372430	6640	6640	6640	6640	0
167	20241211	174500	180372430	6640	6640	6640	6640	0
168	20241211	174400	180372430	6640	6640	6640	6640	0
169	20241211	174300	180372430	6640	6640	6640	6640	0
170	20241211	174200	180372430	6640	6640	6640	6640	0
171	20241211	174100	180372430	6640	6640	6640	6640	0
172	20241211	174000	180372430	6640	6640	6640	6640	0
173	20241211	173900	180372430	6640	6640	6640	6640	0
174	20241211	173800	180372430	6640	6640	6640	6640	0
175	20241211	173700	180372430	6640	6640	6640	6640	0
176	20241211	173600	180372430	6640	6640	6640	6640	0
177	20241211	173500	180372430	6640	6640	6640	6640	0
178	20241211	173400	180372430	6640	6640	6640	6640	0
179	20241211	173300	180372430	6640	6640	6640	6640	0
180	20241211	173200	180372430	6640	6640	6640	6640	0
181	20241211	173100	180372430	6640	6640	6640	6640	0
182	20241211	173000	180372430	6640	6640	6640	6640	202
183	20241211	172900	180372430	6640	6640	6640	6640	0
184	20241211	172800	180372430	6640	6640	6640	6640	0
185	20241211	172700	180372430	6640	6640	6640	6640	0
186	20241211	172600	180372430	6640	6640	6640	6640	0
187	20241211	172500	180372430	6640	6640	6640	6640	0
188	20241211	172400	180372430	6640	6640	6640	6640	0
189	20241211	172300	180372430	6640	6640	6640	6640	0
190	20241211	172200	180372430	6640	6640	6640	6640	0
191	20241211	172100	180372430	6640	6640	6640	6640	0
192	20241211	172000	180372430	6640	6640	6640	6640	0
193	20241211	171900	180372430	6640	6640	6640	6640	0
194	20241211	171800	180372430	6640	6640	6640	6640	0
195	20241211	171700	180372430	6640	6640	6640	6640	0
196	20241211	171600	180372430	6640	6640	6640	6640	0
197	20241211	171500	180372430	6640	6640	6640	6640	0
198	20241211	171400	180372430	6640	6640	6640	6640	0
199	20241211	171300	180372430	6640	6640	6640	6640	0
200	20241211	171200	180372430	6640	6640	6640	6640	0
201	20241211	171100	180372430	6640	6640	6640	6640	0
202	20241211	171000	180372430	6640	6640	6640	6640	0
203	20241211	170900	180372430	6640	6640	6640	6640	0
204	20241211	170800	180372430	6640	6640	6640	6640	0
205	20241211	170700	180372430	6640	6640	6640	6640	0
206	20241211	170600	180372430	6640	6640	6640	6640	0
207	20241211	170500	180372430	6640	6640	6640	6640	0
208	20241211	170400	180372430	6640	6640	6640	6640	0
209	20241211	170300	180372430	6640	6640	6640	6640	0
210	20241211	170200	180372430	6640	6640	6640	6640	0
211	20241211	170100	180372430	6640	6640	6640	6640	0
212	20241211	170000	180372430	6640	6640	6640	6640	202
213	20241211	165900	180372430	6640	6640	6640	6640	0
214	20241211	165800	180372430	6640	6640	6640	6640	0
215	20241211	165700	180372430	6640	6640	6640	6640	0
216	20241211	165600	180372430	6640	6640	6640	6640	0
217	20241211	165500	180372430	6640	6640	6640	6640	0
218	20241211	165400	180372430	6640	6640	6640	6640	0
219	20241211	165300	180372430	6640	6640	6640	6640	0
220	20241211	165200	180372430	6640	6640	6640	6640	0
221	20241211	165100	180372430	6640	6640	6640	6640	0
222	20241211	165000	180372430	6640	6640	6640	6640	0
223	20241211	164900	180372430	6640	6640	6640	6640	0
224	20241211	164800	180372430	6640	6640	6640	6640	0
225	20241211	164700	180372430	6640	6640	6640	6640	0
226	20241211	164600	180372430	6640	6640	6640	6640	0
227	20241211	164500	180372430	6640	6640	6640	6640	0
228	20241211	164400	180372430	6640	6640	6640	6640	0
229	20241211	164300	180372430	6640	6640	6640	6640	0
230	20241211	164200	180372430	6640	6640	6640	6640	0
231	20241211	164100	180372430	6640	6640	6640	6640	0
232	20241211	164000	180372430	6640	6640	6640	6640	0
233	20241211	163900	180372430	6640	6640	6640	6640	0
234	20241211	163800	180372430	6640	6640	6640	6640	0
235	20241211	163700	180372430	6640	6640	6640	6640	0
236	20241211	163600	180372430	6640	6640	6640	6640	0
237	20241211	163500	180372430	6640	6640	6640	6640	0
238	20241211	163400	180372430	6640	6640	6640	6640	0
239	20241211	163300	180372430	6640	6640	6640	6640	0
240	20241211	163200	180372430	6640	6640	6640	6640	0
241	20241211	163100	180372430	6640	6640	6640	6640	0
242	20241211	163000	180372430	6640	6640	6640	6640	202
243	20241211	162900	180372430	6640	6640	6640	6640	0
244	20241211	162800	180372430	6640	6640	6640	6640	0
245	20241211	162700	180372430	6640	6640	6640	6640	0
246	20241211	162600	180372430	6640	6640	6640	6640	0
247	20241211	162500	180372430	6640	6640	6640	6640	0
248	20241211	162400	180372430	6640	6640	6640	6640	0
249	20241211	162300	180372430	6640	6640	6640	6640	0
250	20241211	162200	180372430	6640	6640	6640	6640	0
251	20241211	162100	180372430	6640	6640	6640	6640	0
252	20241211	162000	180372430	6640	6640	6640	6640	0
253	20241211	161900	180372430	6640	6640	6640	6640	0
254	20241211	161800	180372430	6640	6640	6640	6640	0
255	20241211	161700	180372430	6640	6640	6640	6640	0
256	20241211	161600	180372430	6640	6640	6640	6640	0
257	20241211	161500	180372430	6640	6640	6640	6640	0
258	20241211	161400	180372430	6640	6640	6640	6640	0
259	20241211	161300	180372430	6640	6640	6640	6640	0
260	20241211	161200	180372430	6640	6640	6640	6640	0
261	20241211	161100	180372430	6640	6640	6640	6640	0
262	20241211	161000	180372430	6640	6640	6640	6640	0
263	20241211	160900	180372430	6640	6640	6640	6640	0
264	20241211	160800	180372430	6640	6640	6640	6640	0
265	20241211	160700	180372430	6640	6640	6640	6640	0
266	20241211	160600	180372430	6640	6640	6640	6640	0
267	20241211	160500	180372430	6640	6640	6640	6640	0
268	20241211	160400	180372430	6640	6640	6640	6640	0
269	20241211	160300	180372430	6640	6640	6640	6640	0
270	20241211	160200	180372430	6640	6640	6640	6640	0
271	20241211	160100	180372430	6640	6640	6640	6640	0
272	20241211	160000	180372430	6640	6640	6640	6640	202
273	20241211	155900	180372430	6640	6640	6640	6640	0
274	20241211	155800	180372430	6640	6640	6640	6640	0
275	20241211	155700	180372430	6640	6640	6640	6640	0
276	20241211	155600	180372430	6640	6640	6640	6640	0
277	20241211	155500	180372430	6640	6640	6640	6640	0
278	20241211	155400	180372430	6640	6640	6640	6640	0
279	20241211	155300	180372430	6640	6640	6640	6640	0
280	20241211	155200	180372430	6640	6640	6640	6640	0
281	20241211	155100	180372430	6640	6640	6640	6640	0
282	20241211	155000	180372430	6640	6640	6640	6640	0
283	20241211	154900	180372430	6640	6640	6640	6640	0
284	20241211	154800	180372430	6640	6640	6640	6640	0
285	20241211	154700	180372430	6640	6640	6640	6640	0
286	20241211	154600	180372430	6640	6640	6640	6640	0
287	20241211	154500	180372430	6640	6640	6640	6640	0
288	20241211	154400	180372430	6640	6640	6640	6640	0
289	20241211	154300	180372430	6640	6640	6640	6640	0
290	20241211	154200	180372430	6640	6640	6640	6640	0
291	20241211	154100	180372430	6640	6640	6640	6640	0
292	20241211	154000	180372430	6640	6640	6640	6640	0
293	20241211	153900	180372430	6640	6640	6640	6640	0
294	20241211	153800	180372430	6640	6640	6640	6640	0
295	20241211	153700	180372430	6640	6640	6640	6640	0
296	20241211	153600	180372430	6640	6640	6640	6640	0
297	20241211	153500	180372430	6640	6640	6640	6640	0
298	20241211	153400	180372430	6640	6640	6640	6640	0
299	20241211	153300	180372430	6640	6640	6640	6640	0
300	20241211	153200	180372430	6640	6640	6640	6640	0
301	20241211	153100	180372430	6640	6640	6640	6640	0
302	20241211	153000	180372430	6640	6640	6640	6640	404
303	20241211	152900	179031150	6640	6640	6640	6640	0
304	20241211	152800	179031150	6640	6640	6640	6640	0
305	20241211	152700	179031150	6640	6640	6640	6640	0
306	20241211	152600	179031150	6640	6640	6640	6640	0
307	20241211	152500	179031150	6640	6640	6640	6640	0
308	20241211	152400	179031150	6640	6640	6640	6640	0
309	20241211	152300	179031150	6640	6640	6640	6640	0
310	20241211	152200	179031150	6640	6640	6640	6640	0
311	20241211	152100	179031150	6640	6640	6640	6640	0
312	20241211	152000	179031150	6640	6640	6640	6640	0
313	20241211	151900	179031150	6640	6640	6640	6640	0
314	20241211	151800	179031150	6640	6640	6640	6640	0
315	20241211	151700	179031150	6640	6640	6640	6640	200
316	20241211	151600	177703150	6640	6640	6640	6640	0
317	20241211	151500	177703150	6640	6640	6640	6640	0
318	20241211	151400	177703150	6640	6640	6640	6640	0
319	20241211	151300	177703150	6640	6640	6640	6640	100
320	20241211	151200	177039150	6630	6630	6630	6630	12
321	20241211	151100	176959590	6640	6640	6640	6640	0
322	20241211	151000	176959590	6640	6640	6640	6640	0
323	20241211	150900	176959590	6640	6640	6640	6640	0
324	20241211	150800	176959590	6640	6640	6640	6640	0
325	20241211	150700	176959590	6640	6640	6640	6640	0
326	20241211	150600	176959590	6640	6640	6640	6640	0
327	20241211	150500	176959590	6640	6640	6640	6640	0
328	20241211	150400	176959590	6640	6640	6640	6640	0
329	20241211	150300	176959590	6640	6640	6640	6640	0
330	20241211	150200	176959590	6640	6640	6640	6640	0
331	20241211	150100	176959590	6640	6640	6640	6640	0
332	20241211	150000	176959590	6640	6640	6640	6640	0
333	20241211	145900	176959590	6640	6640	6640	6640	0
334	20241211	145800	176959590	6640	6640	6640	6640	0
335	20241211	145700	176959590	6640	6640	6640	6640	0
336	20241211	145600	176959590	6640	6640	6640	6640	0
337	20241211	145500	176959590	6640	6640	6640	6640	0
338	20241211	145400	176959590	6640	6640	6640	6640	100
339	20241211	145300	176295590	6640	6640	6640	6640	0
340	20241211	145200	176295590	6640	6640	6640	6640	0
341	20241211	145100	176295590	6640	6640	6640	6640	0
342	20241211	145000	176295590	6640	6640	6640	6640	0
343	20241211	144900	176295590	6640	6640	6640	6640	0
344	20241211	144800	176295590	6640	6640	6640	6640	0
345	20241211	144700	176295590	6640	6640	6640	6640	0
346	20241211	144600	176295590	6640	6640	6640	6640	0
347	20241211	144500	176295590	6640	6640	6640	6640	0
348	20241211	144400	176295590	6640	6640	6640	6640	0
349	20241211	144300	176295590	6640	6640	6640	6640	0
350	20241211	144200	176295590	6640	6640	6640	6640	0
351	20241211	144100	176295590	6640	6640	6640	6640	218
352	20241211	144000	174848070	6650	6650	6650	6650	0
353	20241211	143900	174848070	6650	6650	6650	6650	0
354	20241211	143800	174848070	6650	6620	6650	6620	783
355	20241211	143700	169650350	6600	6600	6600	6600	0
356	20241211	143600	169650350	6600	6610	6610	6600	53
357	20241211	143500	169300440	6610	6610	6610	6610	0
358	20241211	143400	169300440	6610	6610	6610	6610	0
359	20241211	143300	169300440	6610	6610	6610	6610	900
360	20241211	143200	163351440	6620	6610	6620	6610	277
361	20241211	143100	161518590	6610	6610	6610	6610	0
362	20241211	143000	161518590	6610	6610	6610	6610	1
363	20241211	142900	161511980	6610	6610	6610	6610	0
364	20241211	142800	161511980	6610	6610	6610	6610	0
365	20241211	142700	161511980	6610	6610	6610	6610	0
366	20241211	142600	161511980	6610	6610	6610	6610	4
367	20241211	142500	161485540	6620	6620	6620	6620	0
368	20241211	142400	161485540	6620	6620	6620	6620	0
369	20241211	142300	161485540	6620	6620	6620	6620	0
370	20241211	142200	161485540	6620	6620	6620	6620	77
371	20241211	142100	160975800	6620	6620	6620	6620	0
372	20241211	142000	160975800	6620	6620	6620	6620	0
373	20241211	141900	160975800	6620	6620	6620	6620	0
374	20241211	141800	160975800	6620	6620	6620	6620	0
375	20241211	141700	160975800	6620	6620	6620	6620	0
376	20241211	141600	160975800	6620	6620	6620	6620	0
377	20241211	141500	160975800	6620	6620	6620	6620	0
378	20241211	141400	160975800	6620	6620	6620	6620	2
379	20241211	141300	160962560	6630	6630	6630	6630	0
380	20241211	141200	160962560	6630	6630	6630	6630	5
381	20241211	141100	160929410	6620	6620	6620	6620	22
382	20241211	141000	160783770	6630	6630	6630	6630	0
383	20241211	140900	160783770	6630	6630	6630	6630	0
384	20241211	140800	160783770	6630	6630	6630	6630	0
385	20241211	140700	160783770	6630	6630	6630	6630	0
386	20241211	140600	160783770	6630	6630	6630	6630	0
387	20241211	140500	160783770	6630	6630	6630	6630	0
388	20241211	140400	160783770	6630	6630	6630	6630	0
389	20241211	140300	160783770	6630	6630	6630	6630	0
390	20241211	140200	160783770	6630	6630	6630	6630	0
391	20241211	140100	160783770	6630	6630	6630	6630	0
392	20241211	140000	160783770	6630	6630	6630	6630	0
393	20241211	135900	160783770	6630	6630	6630	6630	0
394	20241211	135800	160783770	6630	6630	6630	6630	0
395	20241211	135700	160783770	6630	6630	6630	6630	0
396	20241211	135600	160783770	6630	6630	6630	6630	0
397	20241211	135500	160783770	6630	6630	6630	6630	10
398	20241211	135400	160717470	6630	6630	6630	6630	0
399	20241211	135300	160717470	6630	6630	6630	6630	36
400	20241211	135200	160478790	6630	6630	6630	6630	110
401	20241211	135100	159749490	6630	6630	6630	6630	618
402	20241211	135000	155652150	6640	6640	6640	6640	0
403	20241211	134900	155652150	6640	6640	6640	6640	0
404	20241211	134800	155652150	6640	6640	6640	6640	0
405	20241211	134700	155652150	6640	6640	6640	6640	0
406	20241211	134600	155652150	6640	6640	6640	6640	0
407	20241211	134500	155652150	6640	6640	6640	6640	0
408	20241211	134400	155652150	6640	6640	6640	6640	0
409	20241211	134300	155652150	6640	6640	6640	6640	0
410	20241211	134200	155652150	6640	6640	6640	6640	10
411	20241211	134100	155585750	6640	6640	6640	6640	0
412	20241211	134000	155585750	6640	6640	6640	6640	0
413	20241211	133900	155585750	6640	6640	6640	6640	0
414	20241211	133800	155585750	6640	6640	6640	6640	8
415	20241211	133700	155532630	6650	6650	6650	6650	0
416	20241211	133600	155532630	6650	6650	6650	6650	0
417	20241211	133500	155532630	6650	6650	6650	6650	0
418	20241211	133400	155532630	6650	6650	6650	6650	1
419	20241211	133300	155525980	6650	6650	6650	6650	0
420	20241211	133200	155525980	6650	6650	6650	6650	0
421	20241211	133100	155525980	6650	6650	6650	6650	0
422	20241211	133000	155525980	6650	6650	6650	6650	0
423	20241211	132900	155525980	6650	6650	6650	6650	0
424	20241211	132800	155525980	6650	6650	6650	6650	0
425	20241211	132700	155525980	6650	6650	6650	6650	0
426	20241211	132600	155525980	6650	6650	6650	6650	0
427	20241211	132500	155525980	6650	6650	6650	6650	0
428	20241211	132400	155525980	6650	6650	6650	6650	0
429	20241211	132300	155525980	6650	6650	6650	6650	0
430	20241211	132200	155525980	6650	6650	6650	6650	30
431	20241211	132100	155326480	6650	6650	6650	6650	1
432	20241211	132000	155319830	6620	6620	6620	6620	0
433	20241211	131900	155319830	6620	6620	6620	6620	0
434	20241211	131800	155319830	6620	6620	6620	6620	0
435	20241211	131700	155319830	6620	6620	6620	6620	1
436	20241211	131600	155313210	6630	6630	6630	6630	0
437	20241211	131500	155313210	6630	6630	6630	6630	139
438	20241211	131400	154391640	6630	6630	6630	6630	0
439	20241211	131300	154391640	6630	6630	6630	6630	0
440	20241211	131200	154391640	6630	6630	6630	6630	0
441	20241211	131100	154391640	6630	6630	6630	6630	0
442	20241211	131000	154391640	6630	6630	6630	6630	7
443	20241211	130900	154345230	6630	6630	6630	6630	10
444	20241211	130800	154278930	6630	6630	6630	6630	10
445	20241211	130700	154212630	6630	6630	6630	6630	0
446	20241211	130600	154212630	6630	6630	6630	6630	0
447	20241211	130500	154212630	6630	6630	6630	6630	72
448	20241211	130400	153735270	6630	6630	6630	6630	422
449	20241211	130300	150937410	6630	6630	6630	6630	0
450	20241211	130200	150937410	6630	6630	6630	6630	0
451	20241211	130100	150937410	6630	6630	6630	6630	0
452	20241211	130000	150937410	6630	6630	6630	6630	0
453	20241211	125900	150937410	6630	6630	6630	6630	0
454	20241211	125800	150937410	6630	6630	6630	6630	10
455	20241211	125700	150871110	6630	6630	6630	6630	0
456	20241211	125600	150871110	6630	6630	6630	6630	360
457	20241211	125500	148484310	6640	6640	6640	6640	279
458	20241211	125400	146631750	6630	6630	6630	6630	10
459	20241211	125300	146565450	6660	6660	6660	6660	0
460	20241211	125200	146565450	6660	6660	6660	6660	0
461	20241211	125100	146565450	6660	6660	6660	6660	0
462	20241211	125000	146565450	6660	6660	6660	6660	7
463	20241211	124900	146518830	6650	6650	6650	6650	2
464	20241211	124800	146505530	6640	6640	6640	6640	0
465	20241211	124700	146505530	6640	6640	6640	6640	10
466	20241211	124600	146439130	6640	6640	6640	6640	2
467	20241211	124500	146425850	6630	6630	6630	6630	0
468	20241211	124400	146425850	6630	6630	6630	6630	2
469	20241211	124300	146412590	6630	6630	6630	6630	0
470	20241211	124200	146412590	6630	6630	6630	6630	58
471	20241211	124100	146028050	6630	6630	6630	6630	0
472	20241211	124000	146028050	6630	6630	6630	6630	0
473	20241211	123900	146028050	6630	6630	6630	6630	71
474	20241211	123800	145557320	6660	6660	6660	6660	0
475	20241211	123700	145557320	6660	6660	6660	6660	0
476	20241211	123600	145557320	6660	6660	6660	6660	0
477	20241211	123500	145557320	6660	6660	6660	6660	0
478	20241211	123400	145557320	6660	6660	6660	6660	0
479	20241211	123300	145557320	6660	6650	6660	6650	305
480	20241211	123200	143529020	6650	6650	6650	6650	144
481	20241211	123100	142571420	6650	6650	6650	6650	49
482	20241211	123000	142245570	6650	6650	6650	6650	10
483	20241211	122900	142179070	6650	6650	6650	6650	0
484	20241211	122800	142179070	6650	6650	6650	6650	727
485	20241211	122700	137344520	6650	6650	6650	6650	100
486	20241211	122600	136679520	6650	6650	6650	6650	0
487	20241211	122500	136679520	6650	6650	6650	6650	5
488	20241211	122400	136646270	6640	6640	6640	6640	10
489	20241211	122300	136579870	6640	6640	6640	6640	0
490	20241211	122200	136579870	6640	6640	6640	6640	0
491	20241211	122100	136579870	6640	6640	6640	6640	0
492	20241211	122000	136579870	6640	6640	6640	6640	5
493	20241211	121900	136546670	6640	6640	6640	6640	0
494	20241211	121800	136546670	6640	6640	6640	6640	0
495	20241211	121700	136546670	6640	6640	6640	6640	0
496	20241211	121600	136546670	6640	6640	6640	6640	2
497	20241211	121500	136533390	6650	6650	6650	6640	62
498	20241211	121400	136121100	6600	6600	6600	6600	0
499	20241211	121300	136121100	6600	6600	6600	6600	0
500	20241211	121200	136121100	6600	6600	6600	6600	0
501	20241211	121100	136121100	6600	6600	6600	6600	0
502	20241211	121000	136121100	6600	6600	6600	6600	0
503	20241211	120900	136121100	6600	6600	6600	6600	0
504	20241211	120800	136121100	6600	6600	6600	6600	0
505	20241211	120700	136121100	6600	6600	6600	6600	0
506	20241211	120600	136121100	6600	6600	6600	6600	0
507	20241211	120500	136121100	6600	6600	6600	6600	0
508	20241211	120400	136121100	6600	6600	6600	6600	0
509	20241211	120300	136121100	6600	6600	6600	6600	330
510	20241211	120200	133943100	6660	6660	6660	6660	0
511	20241211	120100	133943100	6660	6660	6660	6660	0
512	20241211	120000	133943100	6660	6660	6660	6660	0
513	20241211	115900	133943100	6660	6660	6660	6660	0
514	20241211	115800	133943100	6660	6660	6660	6660	10
515	20241211	115700	133876500	6660	6650	6660	6650	200
516	20241211	115600	132544560	6650	6650	6650	6650	0
517	20241211	115500	132544560	6650	6650	6650	6650	109
518	20241211	115400	131819710	6640	6630	6640	6630	2595
519	20241211	115300	114589660	6630	6630	6630	6630	0
520	20241211	115200	114589660	6630	6630	6630	6630	0
521	20241211	115100	114589660	6630	6630	6630	6630	0
522	20241211	115000	114589660	6630	6630	6630	6630	0
523	20241211	114900	114589660	6630	6630	6630	6630	0
524	20241211	114800	114589660	6630	6630	6630	6630	0
525	20241211	114700	114589660	6630	6630	6630	6630	0
526	20241211	114600	114589660	6630	6630	6630	6630	0
527	20241211	114500	114589660	6630	6630	6630	6630	0
528	20241211	114400	114589660	6630	6630	6630	6630	0
529	20241211	114300	114589660	6630	6590	6630	6590	1199
530	20241211	114200	106667180	6590	6590	6590	6590	1
531	20241211	114100	106660590	6610	6610	6610	6610	0
532	20241211	114000	106660590	6610	6610	6610	6610	0
533	20241211	113900	106660590	6610	6600	6610	6600	9
534	20241211	113800	106601140	6610	6610	6610	6610	0
535	20241211	113700	106601140	6610	6610	6610	6610	13
536	20241211	113600	106515210	6610	6610	6610	6610	0
537	20241211	113500	106515210	6610	6610	6610	6610	0
538	20241211	113400	106515210	6610	6610	6610	6610	0
539	20241211	113300	106515210	6610	6610	6610	6610	0
540	20241211	113200	106515210	6610	6610	6610	6610	0
541	20241211	113100	106515210	6610	6610	6610	6610	0
542	20241211	113000	106515210	6610	6610	6610	6610	0
543	20241211	112900	106515210	6610	6610	6610	6610	0
544	20241211	112800	106515210	6610	6610	6610	6610	0
545	20241211	112700	106515210	6610	6610	6610	6610	0
546	20241211	112600	106515210	6610	6610	6610	6610	0
547	20241211	112500	106515210	6610	6610	6610	6610	0
548	20241211	112400	106515210	6610	6610	6610	6610	0
549	20241211	112300	106515210	6610	6610	6610	6610	0
550	20241211	112200	106515210	6610	6610	6610	6610	1
551	20241211	112100	106508600	6580	6580	6580	6580	16
552	20241211	112000	106403320	6590	6590	6590	6590	0
553	20241211	111900	106403320	6590	6590	6590	6590	0
554	20241211	111800	106403320	6590	6590	6590	6590	0
555	20241211	111700	106403320	6590	6600	6600	6590	400
556	20241211	111600	103766320	6620	6620	6620	6620	0
557	20241211	111500	103766320	6620	6620	6620	6620	0
558	20241211	111400	103766320	6620	6620	6620	6620	0
559	20241211	111300	103766320	6620	6620	6620	6620	0
560	20241211	111200	103766320	6620	6620	6620	6620	0
561	20241211	111100	103766320	6620	6620	6620	6620	0
562	20241211	111000	103766320	6620	6620	6620	6620	0
563	20241211	110900	103766320	6620	6620	6620	6620	0
564	20241211	110800	103766320	6620	6620	6620	6620	0
565	20241211	110700	103766320	6620	6620	6620	6620	0
566	20241211	110600	103766320	6620	6620	6620	6620	0
567	20241211	110500	103766320	6620	6620	6620	6620	0
568	20241211	110400	103766320	6620	6610	6620	6610	10
569	20241211	110300	103700170	6620	6620	6620	6620	0
570	20241211	110200	103700170	6620	6620	6620	6620	0
571	20241211	110100	103700170	6620	6620	6620	6620	0
572	20241211	110000	103700170	6620	6620	6620	6620	0
573	20241211	105900	103700170	6620	6620	6620	6620	0
574	20241211	105800	103700170	6620	6620	6620	6620	0
575	20241211	105700	103700170	6620	6620	6620	6620	0
576	20241211	105600	103700170	6620	6620	6620	6620	0
577	20241211	105500	103700170	6620	6620	6620	6620	0
578	20241211	105400	103700170	6620	6620	6620	6620	100
579	20241211	105300	103038170	6620	6620	6620	6620	0
580	20241211	105200	103038170	6620	6620	6620	6620	5
581	20241211	105100	103005070	6580	6580	6580	6580	0
582	20241211	105000	103005070	6580	6580	6580	6580	4
583	20241211	104900	102978750	6580	6590	6590	6580	50
584	20241211	104800	102649730	6610	6610	6610	6610	20
585	20241211	104700	102517530	6610	6610	6610	6610	10
586	20241211	104600	102451430	6610	6610	6610	6610	0
587	20241211	104500	102451430	6610	6610	6610	6610	6
588	20241211	104400	102411770	6630	6630	6630	6630	0
589	20241211	104300	102411770	6630	6630	6630	6630	0
590	20241211	104200	102411770	6630	6630	6630	6630	10
591	20241211	104100	102345470	6630	6630	6630	6630	85
592	20241211	104000	101781920	6620	6620	6620	6620	300
593	20241211	103900	99795920	6620	6620	6620	6620	15
594	20241211	103800	99696620	6620	6620	6620	6620	0
595	20241211	103700	99696620	6620	6620	6620	6620	0
596	20241211	103600	99696620	6620	6620	6620	6620	0
597	20241211	103500	99696620	6620	6620	6620	6620	0
598	20241211	103400	99696620	6620	6620	6620	6620	0
599	20241211	103300	99696620	6620	6620	6620	6620	0
600	20241211	103200	99696620	6620	6620	6620	6620	0
601	20241211	103100	99696620	6620	6620	6620	6620	0
602	20241211	103000	99696620	6620	6620	6620	6620	50
603	20241211	102900	99365620	6660	6660	6660	6660	0
604	20241211	102800	99365620	6660	6660	6660	6660	0
605	20241211	102700	99365620	6660	6660	6660	6660	0
606	20241211	102600	99365620	6660	6660	6660	6660	10
607	20241211	102500	99299020	6650	6650	6650	6650	0
608	20241211	102400	99299020	6650	6650	6650	6650	200
609	20241211	102300	97969020	6660	6660	6660	6660	10
610	20241211	102200	97902420	6620	6660	6660	6620	201
611	20241211	102100	96571760	6660	6660	6660	6660	179
612	20241211	102000	95379620	6650	6640	6650	6630	682
613	20241211	101900	90851170	6630	6600	6630	6600	1024
614	20241211	101800	84062350	6630	6630	6630	6630	1
615	20241211	101700	84055720	6600	6620	6620	6600	13
616	20241211	101600	83969720	6580	6580	6580	6580	0
617	20241211	101500	83969720	6580	6580	6580	6580	0
618	20241211	101400	83969720	6580	6580	6580	6580	5
619	20241211	101300	83936820	6580	6580	6580	6580	0
620	20241211	101200	83936820	6580	6580	6580	6580	0
621	20241211	101100	83936820	6580	6580	6580	6580	0
622	20241211	101000	83936820	6580	6580	6580	6580	2
623	20241211	100900	83923660	6580	6580	6580	6580	10
624	20241211	100800	83857860	6630	6630	6630	6630	0
625	20241211	100700	83857860	6630	6630	6630	6630	10
626	20241211	100600	83791560	6630	6630	6630	6630	10
627	20241211	100500	83725260	6630	6630	6630	6630	10
628	20241211	100400	83658960	6630	6630	6630	6630	67
629	20241211	100300	83214750	6640	6640	6640	6640	0
630	20241211	100200	83214750	6640	6640	6640	6640	0
631	20241211	100100	83214750	6640	6640	6640	6640	0
632	20241211	100000	83214750	6640	6640	6640	6640	905
633	20241211	095900	77205550	6640	6600	6640	6600	678
634	20241211	095800	72719830	6600	6600	6600	6600	177
635	20241211	095700	71551630	6600	6610	6610	6600	323
636	20241211	095600	69416830	6600	6600	6600	6600	0
637	20241211	095500	69416830	6600	6580	6600	6580	181
638	20241211	095400	68225330	6580	6580	6580	6580	0
639	20241211	095300	68225330	6580	6580	6580	6580	0
640	20241211	095200	68225330	6580	6580	6580	6580	0
641	20241211	095100	68225330	6580	6580	6580	6580	0
642	20241211	095000	68225330	6580	6580	6580	6580	0
643	20241211	094900	68225330	6580	6580	6580	6580	1
644	20241211	094800	68218750	6580	6580	6580	6580	0
645	20241211	094700	68218750	6580	6560	6580	6560	176
646	20241211	094600	67062510	6560	6560	6560	6560	0
647	20241211	094500	67062510	6560	6560	6560	6560	0
648	20241211	094400	67062510	6560	6560	6560	6560	0
649	20241211	094300	67062510	6560	6560	6560	6560	1
650	20241211	094200	67055950	6560	6560	6560	6560	3
651	20241211	094100	67036270	6560	6560	6560	6560	0
652	20241211	094000	67036270	6560	6560	6560	6560	0
653	20241211	093900	67036270	6560	6540	6560	6540	30
654	20241211	093800	66839560	6500	6510	6510	6500	15
655	20241211	093700	66742010	6540	6540	6540	6540	0
656	20241211	093600	66742010	6540	6550	6550	6540	451
657	20241211	093500	63788960	6570	6570	6570	6570	0
658	20241211	093400	63788960	6570	6560	6570	6560	10
659	20241211	093300	63723350	6560	6560	6560	6560	0
660	20241211	093200	63723350	6560	6560	6560	6560	1
661	20241211	093100	63716790	6560	6560	6560	6560	0
662	20241211	093000	63716790	6560	6560	6560	6560	0
663	20241211	092900	63716790	6560	6540	6560	6540	1177
664	20241211	092800	56017580	6540	6540	6540	6540	179
665	20241211	092700	54846920	6530	6530	6530	6480	150
666	20241211	092600	53868880	6540	6550	6550	6540	56
667	20241211	092500	53502540	6550	6550	6550	6550	0
668	20241211	092400	53502540	6550	6580	6580	6530	105
669	20241211	092300	52814480	6600	6650	6670	6600	425
670	20241211	092200	49996610	6650	6650	6650	6650	12
671	20241211	092100	49916810	6650	6620	6650	6610	169
672	20241211	092000	48793660	6670	6680	6680	6650	275
673	20241211	091900	46959110	6670	6620	6670	6620	776
674	20241211	091800	41803710	6610	6650	6650	6610	93
675	20241211	091700	41188580	6600	6610	6610	6600	1068
676	20241211	091600	34139470	6610	6610	6610	6610	10
677	20241211	091500	34073370	6600	6550	6600	6530	91
678	20241211	091400	33477310	6600	6610	6610	6600	2827
679	20241211	091300	14795820	6600	6590	6610	6550	869
680	20241211	091200	9061200	6520	6470	6520	6470	113
681	20241211	091100	8327200	6470	6460	6470	6460	387
682	20241211	091000	5825150	6450	6450	6450	6450	201
683	20241211	090900	4528700	6440	6380	6440	6380	249
684	20241211	090800	2931190	6400	6400	6400	6400	0
685	20241211	090700	2931190	6400	6400	6400	6400	242
686	20241211	090600	1382390	6330	6330	6330	6330	0
687	20241211	090500	1382390	6330	6330	6330	6330	0
688	20241211	090400	1382390	6330	6330	6330	6330	0
689	20241211	090300	1382390	6330	6330	6330	6330	0
690	20241211	090200	1382390	6330	6340	6340	6330	51
691	20241211	090100	1059060	6320	6430	6430	6310	5
692	20241211	090000	1027140	6460	6460	6460	6460	159