KissMeData/067920/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194800	83296230	5080	5080	5080	5080	400
3	20241211	194700	83296230	5080	5080	5080	5080	0
4	20241211	194600	83296230	5080	5080	5080	5080	0
5	20241211	194500	83296230	5080	5080	5080	5080	0
6	20241211	194400	83296230	5080	5080	5080	5080	0
7	20241211	194300	83296230	5080	5080	5080	5080	0
8	20241211	194200	83296230	5080	5080	5080	5080	0
9	20241211	194100	83296230	5080	5080	5080	5080	0
10	20241211	194000	83296230	5080	5080	5080	5080	0
11	20241211	193900	83296230	5080	5080	5080	5080	0
12	20241211	193800	83296230	5080	5080	5080	5080	0
13	20241211	193700	83296230	5080	5080	5080	5080	0
14	20241211	193600	83296230	5080	5080	5080	5080	0
15	20241211	193500	83296230	5080	5080	5080	5080	0
16	20241211	193400	83296230	5080	5080	5080	5080	0
17	20241211	193300	83296230	5080	5080	5080	5080	0
18	20241211	193200	83296230	5080	5080	5080	5080	0
19	20241211	193100	83296230	5080	5080	5080	5080	0
20	20241211	193000	83296230	5080	5080	5080	5080	0
21	20241211	192900	83296230	5080	5080	5080	5080	0
22	20241211	192800	83296230	5080	5080	5080	5080	0
23	20241211	192700	83296230	5080	5080	5080	5080	0
24	20241211	192600	83296230	5080	5080	5080	5080	0
25	20241211	192500	83296230	5080	5080	5080	5080	0
26	20241211	192400	83296230	5080	5080	5080	5080	0
27	20241211	192300	83296230	5080	5080	5080	5080	0
28	20241211	192200	83296230	5080	5080	5080	5080	0
29	20241211	192100	83296230	5080	5080	5080	5080	0
30	20241211	192000	83296230	5080	5080	5080	5080	0
31	20241211	191900	83296230	5080	5080	5080	5080	0
32	20241211	191800	83296230	5080	5080	5080	5080	400
33	20241211	191700	83296230	5080	5080	5080	5080	0
34	20241211	191600	83296230	5080	5080	5080	5080	0
35	20241211	191500	83296230	5080	5080	5080	5080	0
36	20241211	191400	83296230	5080	5080	5080	5080	0
37	20241211	191300	83296230	5080	5080	5080	5080	0
38	20241211	191200	83296230	5080	5080	5080	5080	0
39	20241211	191100	83296230	5080	5080	5080	5080	0
40	20241211	191000	83296230	5080	5080	5080	5080	0
41	20241211	190900	83296230	5080	5080	5080	5080	0
42	20241211	190800	83296230	5080	5080	5080	5080	0
43	20241211	190700	83296230	5080	5080	5080	5080	0
44	20241211	190600	83296230	5080	5080	5080	5080	0
45	20241211	190500	83296230	5080	5080	5080	5080	0
46	20241211	190400	83296230	5080	5080	5080	5080	0
47	20241211	190300	83296230	5080	5080	5080	5080	0
48	20241211	190200	83296230	5080	5080	5080	5080	0
49	20241211	190100	83296230	5080	5080	5080	5080	0
50	20241211	190000	83296230	5080	5080	5080	5080	0
51	20241211	185900	83296230	5080	5080	5080	5080	0
52	20241211	185800	83296230	5080	5080	5080	5080	0
53	20241211	185700	83296230	5080	5080	5080	5080	0
54	20241211	185600	83296230	5080	5080	5080	5080	0
55	20241211	185500	83296230	5080	5080	5080	5080	0
56	20241211	185400	83296230	5080	5080	5080	5080	0
57	20241211	185300	83296230	5080	5080	5080	5080	0
58	20241211	185200	83296230	5080	5080	5080	5080	0
59	20241211	185100	83296230	5080	5080	5080	5080	0
60	20241211	185000	83296230	5080	5080	5080	5080	0
61	20241211	184900	83296230	5080	5080	5080	5080	0
62	20241211	184800	83296230	5080	5080	5080	5080	400
63	20241211	184700	83296230	5080	5080	5080	5080	0
64	20241211	184600	83296230	5080	5080	5080	5080	0
65	20241211	184500	83296230	5080	5080	5080	5080	0
66	20241211	184400	83296230	5080	5080	5080	5080	0
67	20241211	184300	83296230	5080	5080	5080	5080	0
68	20241211	184200	83296230	5080	5080	5080	5080	0
69	20241211	184100	83296230	5080	5080	5080	5080	0
70	20241211	184000	83296230	5080	5080	5080	5080	0
71	20241211	183900	83296230	5080	5080	5080	5080	0
72	20241211	183800	83296230	5080	5080	5080	5080	0
73	20241211	183700	83296230	5080	5080	5080	5080	0
74	20241211	183600	83296230	5080	5080	5080	5080	0
75	20241211	183500	83296230	5080	5080	5080	5080	0
76	20241211	183400	83296230	5080	5080	5080	5080	0
77	20241211	183300	83296230	5080	5080	5080	5080	0
78	20241211	183200	83296230	5080	5080	5080	5080	0
79	20241211	183100	83296230	5080	5080	5080	5080	0
80	20241211	183000	83296230	5080	5080	5080	5080	0
81	20241211	182900	83296230	5080	5080	5080	5080	0
82	20241211	182800	83296230	5080	5080	5080	5080	0
83	20241211	182700	83296230	5080	5080	5080	5080	0
84	20241211	182600	83296230	5080	5080	5080	5080	0
85	20241211	182500	83296230	5080	5080	5080	5080	0
86	20241211	182400	83296230	5080	5080	5080	5080	0
87	20241211	182300	83296230	5080	5080	5080	5080	0
88	20241211	182200	83296230	5080	5080	5080	5080	0
89	20241211	182100	83296230	5080	5080	5080	5080	0
90	20241211	182000	83296230	5080	5080	5080	5080	0
91	20241211	181900	83296230	5080	5080	5080	5080	0
92	20241211	181800	83296230	5080	5080	5080	5080	400
93	20241211	181700	83296230	5080	5080	5080	5080	0
94	20241211	181600	83296230	5080	5080	5080	5080	0
95	20241211	181500	83296230	5080	5080	5080	5080	0
96	20241211	181400	83296230	5080	5080	5080	5080	0
97	20241211	181300	83296230	5080	5080	5080	5080	0
98	20241211	181200	83296230	5080	5080	5080	5080	0
99	20241211	181100	83296230	5080	5080	5080	5080	0
100	20241211	181000	83296230	5080	5080	5080	5080	0
101	20241211	180900	83296230	5080	5080	5080	5080	0
102	20241211	180800	83296230	5080	5080	5080	5080	0
103	20241211	180700	83296230	5080	5080	5080	5080	0
104	20241211	180600	83296230	5080	5080	5080	5080	0
105	20241211	180500	83296230	5080	5080	5080	5080	0
106	20241211	180400	83296230	5080	5080	5080	5080	0
107	20241211	180300	83296230	5080	5080	5080	5080	0
108	20241211	180200	83296230	5080	5080	5080	5080	0
109	20241211	180100	83296230	5080	5080	5080	5080	0
110	20241211	180000	83296230	5080	5080	5080	5080	0
111	20241211	175900	83296230	5080	5080	5080	5080	0
112	20241211	175800	83296230	5080	5080	5080	5080	0
113	20241211	175700	83296230	5080	5080	5080	5080	0
114	20241211	175600	83296230	5080	5080	5080	5080	0
115	20241211	175500	83296230	5080	5080	5080	5080	0
116	20241211	175400	83296230	5080	5080	5080	5080	0
117	20241211	175300	83296230	5080	5080	5080	5080	0
118	20241211	175200	83296230	5080	5080	5080	5080	0
119	20241211	175100	83296230	5080	5080	5080	5080	0
120	20241211	175000	83296230	5080	5080	5080	5080	0
121	20241211	174900	83296230	5080	5080	5080	5080	0
122	20241211	174800	83296230	5080	5080	5080	5080	400
123	20241211	174700	83296230	5080	5080	5080	5080	0
124	20241211	174600	83296230	5080	5080	5080	5080	0
125	20241211	174500	83296230	5080	5080	5080	5080	0
126	20241211	174400	83296230	5080	5080	5080	5080	0
127	20241211	174300	83296230	5080	5080	5080	5080	0
128	20241211	174200	83296230	5080	5080	5080	5080	0
129	20241211	174100	83296230	5080	5080	5080	5080	0
130	20241211	174000	83296230	5080	5080	5080	5080	0
131	20241211	173900	83296230	5080	5080	5080	5080	0
132	20241211	173800	83296230	5080	5080	5080	5080	0
133	20241211	173700	83296230	5080	5080	5080	5080	0
134	20241211	173600	83296230	5080	5080	5080	5080	0
135	20241211	173500	83296230	5080	5080	5080	5080	0
136	20241211	173400	83296230	5080	5080	5080	5080	0
137	20241211	173300	83296230	5080	5080	5080	5080	0
138	20241211	173200	83296230	5080	5080	5080	5080	0
139	20241211	173100	83296230	5080	5080	5080	5080	0
140	20241211	173000	83296230	5080	5080	5080	5080	0
141	20241211	172900	83296230	5080	5080	5080	5080	0
142	20241211	172800	83296230	5080	5080	5080	5080	0
143	20241211	172700	83296230	5080	5080	5080	5080	0
144	20241211	172600	83296230	5080	5080	5080	5080	0
145	20241211	172500	83296230	5080	5080	5080	5080	0
146	20241211	172400	83296230	5080	5080	5080	5080	0
147	20241211	172300	83296230	5080	5080	5080	5080	0
148	20241211	172200	83296230	5080	5080	5080	5080	0
149	20241211	172100	83296230	5080	5080	5080	5080	0
150	20241211	172000	83296230	5080	5080	5080	5080	0
151	20241211	171900	83296230	5080	5080	5080	5080	0
152	20241211	171800	83296230	5080	5080	5080	5080	400
153	20241211	171700	83296230	5080	5080	5080	5080	0
154	20241211	171600	83296230	5080	5080	5080	5080	0
155	20241211	171500	83296230	5080	5080	5080	5080	0
156	20241211	171400	83296230	5080	5080	5080	5080	0
157	20241211	171300	83296230	5080	5080	5080	5080	0
158	20241211	171200	83296230	5080	5080	5080	5080	0
159	20241211	171100	83296230	5080	5080	5080	5080	0
160	20241211	171000	83296230	5080	5080	5080	5080	0
161	20241211	170900	83296230	5080	5080	5080	5080	0
162	20241211	170800	83296230	5080	5080	5080	5080	0
163	20241211	170700	83296230	5080	5080	5080	5080	0
164	20241211	170600	83296230	5080	5080	5080	5080	0
165	20241211	170500	83296230	5080	5080	5080	5080	0
166	20241211	170400	83296230	5080	5080	5080	5080	0
167	20241211	170300	83296230	5080	5080	5080	5080	0
168	20241211	170200	83296230	5080	5080	5080	5080	0
169	20241211	170100	83296230	5080	5080	5080	5080	0
170	20241211	170000	83296230	5080	5080	5080	5080	0
171	20241211	165900	83296230	5080	5080	5080	5080	0
172	20241211	165800	83296230	5080	5080	5080	5080	0
173	20241211	165700	83296230	5080	5080	5080	5080	0
174	20241211	165600	83296230	5080	5080	5080	5080	0
175	20241211	165500	83296230	5080	5080	5080	5080	0
176	20241211	165400	83296230	5080	5080	5080	5080	0
177	20241211	165300	83296230	5080	5080	5080	5080	0
178	20241211	165200	83296230	5080	5080	5080	5080	0
179	20241211	165100	83296230	5080	5080	5080	5080	0
180	20241211	165000	83296230	5080	5080	5080	5080	0
181	20241211	164900	83296230	5080	5080	5080	5080	0
182	20241211	164800	83296230	5080	5080	5080	5080	400
183	20241211	164700	83296230	5080	5080	5080	5080	0
184	20241211	164600	83296230	5080	5080	5080	5080	0
185	20241211	164500	83296230	5080	5080	5080	5080	0
186	20241211	164400	83296230	5080	5080	5080	5080	0
187	20241211	164300	83296230	5080	5080	5080	5080	0
188	20241211	164200	83296230	5080	5080	5080	5080	0
189	20241211	164100	83296230	5080	5080	5080	5080	0
190	20241211	164000	83296230	5080	5080	5080	5080	0
191	20241211	163900	83296230	5080	5080	5080	5080	0
192	20241211	163800	83296230	5080	5080	5080	5080	0
193	20241211	163700	83296230	5080	5080	5080	5080	0
194	20241211	163600	83296230	5080	5080	5080	5080	0
195	20241211	163500	83296230	5080	5080	5080	5080	0
196	20241211	163400	83296230	5080	5080	5080	5080	0
197	20241211	163300	83296230	5080	5080	5080	5080	0
198	20241211	163200	83296230	5080	5080	5080	5080	0
199	20241211	163100	83296230	5080	5080	5080	5080	0
200	20241211	163000	83296230	5080	5080	5080	5080	0
201	20241211	162900	83296230	5080	5080	5080	5080	0
202	20241211	162800	83296230	5080	5080	5080	5080	0
203	20241211	162700	83296230	5080	5080	5080	5080	0
204	20241211	162600	83296230	5080	5080	5080	5080	0
205	20241211	162500	83296230	5080	5080	5080	5080	0
206	20241211	162400	83296230	5080	5080	5080	5080	0
207	20241211	162300	83296230	5080	5080	5080	5080	0
208	20241211	162200	83296230	5080	5080	5080	5080	0
209	20241211	162100	83296230	5080	5080	5080	5080	0
210	20241211	162000	83296230	5080	5080	5080	5080	0
211	20241211	161900	83296230	5080	5080	5080	5080	0
212	20241211	161800	83296230	5080	5080	5080	5080	400
213	20241211	161700	83296230	5080	5080	5080	5080	0
214	20241211	161600	83296230	5080	5080	5080	5080	0
215	20241211	161500	83296230	5080	5080	5080	5080	0
216	20241211	161400	83296230	5080	5080	5080	5080	0
217	20241211	161300	83296230	5080	5080	5080	5080	0
218	20241211	161200	83296230	5080	5080	5080	5080	0
219	20241211	161100	83296230	5080	5080	5080	5080	0
220	20241211	161000	83296230	5080	5080	5080	5080	0
221	20241211	160900	83296230	5080	5080	5080	5080	0
222	20241211	160800	83296230	5080	5080	5080	5080	0
223	20241211	160700	83296230	5080	5080	5080	5080	0
224	20241211	160600	83296230	5080	5080	5080	5080	0
225	20241211	160500	83296230	5080	5080	5080	5080	0
226	20241211	160400	83296230	5080	5080	5080	5080	0
227	20241211	160300	83296230	5080	5080	5080	5080	0
228	20241211	160200	83296230	5080	5080	5080	5080	0
229	20241211	160100	83296230	5080	5080	5080	5080	0
230	20241211	160000	83296230	5080	5080	5080	5080	0
231	20241211	155900	83296230	5080	5080	5080	5080	0
232	20241211	155800	83296230	5080	5080	5080	5080	0
233	20241211	155700	83296230	5080	5080	5080	5080	0
234	20241211	155600	83296230	5080	5080	5080	5080	0
235	20241211	155500	83296230	5080	5080	5080	5080	0
236	20241211	155400	83296230	5080	5080	5080	5080	0
237	20241211	155300	83296230	5080	5080	5080	5080	0
238	20241211	155200	83296230	5080	5080	5080	5080	0
239	20241211	155100	83296230	5080	5080	5080	5080	0
240	20241211	155000	83296230	5080	5080	5080	5080	0
241	20241211	154900	83296230	5080	5080	5080	5080	0
242	20241211	154800	83296230	5080	5080	5080	5080	400
243	20241211	154700	83296230	5080	5080	5080	5080	0
244	20241211	154600	83296230	5080	5080	5080	5080	0
245	20241211	154500	83296230	5080	5080	5080	5080	0
246	20241211	154400	83296230	5080	5080	5080	5080	0
247	20241211	154300	83296230	5080	5080	5080	5080	0
248	20241211	154200	83296230	5080	5080	5080	5080	0
249	20241211	154100	83296230	5080	5080	5080	5080	0
250	20241211	154000	83296230	5080	5080	5080	5080	0
251	20241211	153900	83296230	5080	5080	5080	5080	0
252	20241211	153800	83296230	5080	5080	5080	5080	0
253	20241211	153700	83296230	5080	5080	5080	5080	0
254	20241211	153600	83296230	5080	5080	5080	5080	0
255	20241211	153500	83296230	5080	5080	5080	5080	0
256	20241211	153400	83296230	5080	5080	5080	5080	0
257	20241211	153300	83296230	5080	5080	5080	5080	0
258	20241211	153200	83296230	5080	5080	5080	5080	0
259	20241211	153100	83296230	5080	5080	5080	5080	0
260	20241211	153000	83296230	5080	5080	5080	5080	400
261	20241211	152900	81264230	5080	5080	5080	5080	0
262	20241211	152800	81264230	5080	5080	5080	5080	0
263	20241211	152700	81264230	5080	5080	5080	5080	0
264	20241211	152600	81264230	5080	5080	5080	5080	0
265	20241211	152500	81264230	5080	5080	5080	5080	0
266	20241211	152400	81264230	5080	5080	5080	5080	0
267	20241211	152300	81264230	5080	5080	5080	5080	0
268	20241211	152200	81264230	5080	5080	5080	5080	0
269	20241211	152100	81264230	5080	5080	5080	5080	0
270	20241211	152000	81264230	5080	5080	5080	5080	0
271	20241211	151900	81264230	5080	5070	5080	5070	195
272	20241211	151800	80275080	5070	5070	5070	5070	0
273	20241211	151700	80275080	5070	5060	5070	5060	635
274	20241211	151600	77061970	5060	5060	5060	5060	0
275	20241211	151500	77061970	5060	5060	5060	5060	0
276	20241211	151400	77061970	5060	5060	5060	5060	247
277	20241211	151300	75812150	5060	5060	5060	5060	0
278	20241211	151200	75812150	5060	5060	5060	5060	3
279	20241211	151100	75796970	5030	5030	5030	5030	323
280	20241211	151000	74172280	5030	5050	5060	5030	378
281	20241211	150900	72269820	5040	5040	5040	5040	323
282	20241211	150800	70641900	5050	5050	5050	5050	52
283	20241211	150700	70379300	5040	5040	5040	5040	197
284	20241211	150600	69386420	5050	5050	5050	5050	197
285	20241211	150500	68391570	5060	5060	5060	5060	0
286	20241211	150400	68391570	5060	5060	5060	5060	0
287	20241211	150300	68391570	5060	5060	5060	5060	20
288	20241211	150200	68290370	5060	5060	5060	5060	0
289	20241211	150100	68290370	5060	5060	5060	5060	0
290	20241211	150000	68290370	5060	5060	5060	5060	7
291	20241211	145900	68254950	5060	5050	5060	5050	30
292	20241211	145800	68103440	5040	5040	5040	5040	0
293	20241211	145700	68103440	5040	5040	5040	5040	0
294	20241211	145600	68103440	5040	5040	5040	5040	0
295	20241211	145500	68103440	5040	5040	5040	5040	0
296	20241211	145400	68103440	5040	5040	5040	5040	38
297	20241211	145300	67911920	5040	5040	5040	5040	0
298	20241211	145200	67911920	5040	5040	5040	5040	0
299	20241211	145100	67911920	5040	5040	5040	5040	75
300	20241211	145000	67533920	5040	5040	5040	5040	0
301	20241211	144900	67533920	5040	5040	5040	5040	0
302	20241211	144800	67533920	5040	5040	5040	5040	0
303	20241211	144700	67533920	5040	5040	5040	5040	0
304	20241211	144600	67533920	5040	5040	5040	5040	0
305	20241211	144500	67533920	5040	5040	5040	5040	0
306	20241211	144400	67533920	5040	5040	5040	5040	5
307	20241211	144300	67508720	5030	5030	5030	5030	0
308	20241211	144200	67508720	5030	5030	5030	5030	100
309	20241211	144100	67005720	5030	5030	5030	5030	0
310	20241211	144000	67005720	5030	5030	5030	5030	0
311	20241211	143900	67005720	5030	5030	5030	5030	0
312	20241211	143800	67005720	5030	5030	5030	5030	0
313	20241211	143700	67005720	5030	5030	5030	5030	100
314	20241211	143600	66502720	5040	5040	5040	5040	0
315	20241211	143500	66502720	5040	5040	5040	5040	0
316	20241211	143400	66502720	5040	5040	5040	5040	0
317	20241211	143300	66502720	5040	5040	5040	5040	0
318	20241211	143200	66502720	5040	5040	5040	5040	0
319	20241211	143100	66502720	5040	5040	5040	5040	0
320	20241211	143000	66502720	5040	5040	5040	5040	0
321	20241211	142900	66502720	5040	5020	5040	5020	100
322	20241211	142800	65999830	5020	5020	5020	5020	2
323	20241211	142700	65989790	5020	5030	5030	5020	99
324	20241211	142600	65492800	5040	5040	5040	5040	19
325	20241211	142500	65397040	5040	5040	5040	5040	0
326	20241211	142400	65397040	5040	5040	5040	5040	3
327	20241211	142300	65381920	5030	5030	5030	5030	10
328	20241211	142200	65331620	5030	5030	5030	5030	0
329	20241211	142100	65331620	5030	5030	5030	5030	0
330	20241211	142000	65331620	5030	5030	5030	5030	0
331	20241211	141900	65331620	5030	5030	5030	5030	8
332	20241211	141800	65291380	5040	5040	5040	5040	0
333	20241211	141700	65291380	5040	5040	5040	5040	100
334	20241211	141600	64787380	5050	5050	5050	5050	0
335	20241211	141500	64787380	5050	5050	5050	5050	0
336	20241211	141400	64787380	5050	5050	5050	5050	0
337	20241211	141300	64787380	5050	5050	5050	5050	0
338	20241211	141200	64787380	5050	5030	5050	5030	208
339	20241211	141100	63741060	5050	5050	5050	5050	21
340	20241211	141000	63635010	5040	5040	5040	5040	0
341	20241211	140900	63635010	5040	5040	5040	5040	0
342	20241211	140800	63635010	5040	5040	5040	5040	239
343	20241211	140700	62430450	5030	5030	5030	5030	13
344	20241211	140600	62365060	5040	5040	5040	5040	0
345	20241211	140500	62365060	5040	5040	5040	5040	0
346	20241211	140400	62365060	5040	5040	5040	5040	0
347	20241211	140300	62365060	5040	5040	5040	5020	134
348	20241211	140200	61692100	5040	5040	5040	5040	1
349	20241211	140100	61687060	5040	5040	5040	5040	0
350	20241211	140000	61687060	5040	5040	5040	5040	0
351	20241211	135900	61687060	5040	5040	5040	5040	0
352	20241211	135800	61687060	5040	5040	5040	5040	0
353	20241211	135700	61687060	5040	5040	5040	5040	0
354	20241211	135600	61687060	5040	5040	5040	5040	15
355	20241211	135500	61611460	5040	5040	5040	5040	0
356	20241211	135400	61611460	5040	5040	5040	5040	0
357	20241211	135300	61611460	5040	5040	5040	5040	200
358	20241211	135200	60603460	5040	5040	5040	5040	0
359	20241211	135100	60603460	5040	5030	5040	5030	27
360	20241211	135000	60467480	5030	5030	5030	5030	0
361	20241211	134900	60467480	5030	5040	5040	5030	98
362	20241211	134800	59974450	5040	5040	5040	5040	4
363	20241211	134700	59954290	5030	5030	5030	5030	0
364	20241211	134600	59954290	5030	5040	5040	5030	111
365	20241211	134500	59394960	5040	5040	5040	5040	0
366	20241211	134400	59394960	5040	5040	5040	5040	0
367	20241211	134300	59394960	5040	5040	5040	5040	0
368	20241211	134200	59394960	5040	5040	5040	5040	0
369	20241211	134100	59394960	5040	5040	5040	5040	0
370	20241211	134000	59394960	5040	5040	5040	5040	0
371	20241211	133900	59394960	5040	5040	5040	5040	0
372	20241211	133800	59394960	5040	5040	5040	5040	10
373	20241211	133700	59344560	5040	5040	5040	5040	0
374	20241211	133600	59344560	5040	5040	5040	5040	0
375	20241211	133500	59344560	5040	5040	5040	5040	0
376	20241211	133400	59344560	5040	5040	5040	5040	0
377	20241211	133300	59344560	5040	5040	5040	5040	0
378	20241211	133200	59344560	5040	5040	5040	5040	0
379	20241211	133100	59344560	5040	5040	5040	5040	200
380	20241211	133000	58336560	5040	5040	5040	5040	0
381	20241211	132900	58336560	5040	5040	5040	5040	0
382	20241211	132800	58336560	5040	5040	5040	5040	0
383	20241211	132700	58336560	5040	5040	5040	5040	0
384	20241211	132600	58336560	5040	5040	5040	5040	0
385	20241211	132500	58336560	5040	5040	5040	5040	0
386	20241211	132400	58336560	5040	5040	5040	5040	0
387	20241211	132300	58336560	5040	5040	5040	5040	0
388	20241211	132200	58336560	5040	5040	5040	5040	0
389	20241211	132100	58336560	5040	5040	5040	5040	0
390	20241211	132000	58336560	5040	5040	5040	5040	0
391	20241211	131900	58336560	5040	5040	5040	5040	0
392	20241211	131800	58336560	5040	5040	5040	5040	0
393	20241211	131700	58336560	5040	5040	5040	5040	0
394	20241211	131600	58336560	5040	5040	5040	5040	0
395	20241211	131500	58336560	5040	5040	5040	5040	0
396	20241211	131400	58336560	5040	5040	5040	5040	0
397	20241211	131300	58336560	5040	5040	5040	5040	0
398	20241211	131200	58336560	5040	5040	5040	5040	40
399	20241211	131100	58134960	5040	5010	5040	5000	803
400	20241211	131000	54114470	5040	5040	5040	5040	0
401	20241211	130900	54114470	5040	5040	5040	5040	0
402	20241211	130800	54114470	5040	5040	5040	5040	3
403	20241211	130700	54099350	5000	5020	5020	5000	2000
404	20241211	130600	44088760	5040	5040	5040	5040	0
405	20241211	130500	44088760	5040	5040	5040	5040	0
406	20241211	130400	44088760	5040	5040	5040	5040	0
407	20241211	130300	44088760	5040	5040	5040	5040	10
408	20241211	130200	44038360	5030	5030	5030	5030	0
409	20241211	130100	44038360	5030	5030	5030	5030	0
410	20241211	130000	44038360	5030	5030	5030	5030	0
411	20241211	125900	44038360	5030	5030	5030	5030	0
412	20241211	125800	44038360	5030	5030	5030	5030	4
413	20241211	125700	44018240	5040	5040	5040	5040	0
414	20241211	125600	44018240	5040	5040	5040	5040	0
415	20241211	125500	44018240	5040	5040	5040	5040	0
416	20241211	125400	44018240	5040	5040	5040	5040	0
417	20241211	125300	44018240	5040	5040	5040	5040	0
418	20241211	125200	44018240	5040	5040	5040	5040	0
419	20241211	125100	44018240	5040	5040	5040	5040	0
420	20241211	125000	44018240	5040	5040	5040	5040	0
421	20241211	124900	44018240	5040	5040	5040	5040	0
422	20241211	124800	44018240	5040	5040	5040	5040	0
423	20241211	124700	44018240	5040	5040	5040	5040	0
424	20241211	124600	44018240	5040	5040	5040	5040	0
425	20241211	124500	44018240	5040	5040	5040	5040	0
426	20241211	124400	44018240	5040	5040	5040	5040	0
427	20241211	124300	44018240	5040	5040	5040	5040	0
428	20241211	124200	44018240	5040	5040	5040	5040	0
429	20241211	124100	44018240	5040	5040	5040	5040	0
430	20241211	124000	44018240	5040	5040	5040	5040	0
431	20241211	123900	44018240	5040	5040	5040	5040	0
432	20241211	123800	44018240	5040	5040	5040	5040	0
433	20241211	123700	44018240	5040	5040	5040	5040	4
434	20241211	123600	43998080	5030	5030	5030	5030	0
435	20241211	123500	43998080	5030	5030	5030	5030	0
436	20241211	123400	43998080	5030	5030	5030	5030	0
437	20241211	123300	43998080	5030	5030	5030	5030	0
438	20241211	123200	43998080	5030	5030	5030	5030	0
439	20241211	123100	43998080	5030	5030	5030	5030	148
440	20241211	123000	43253640	5030	5030	5030	5030	168
441	20241211	122900	42408600	5030	5030	5030	5030	19
442	20241211	122800	42313030	5040	5040	5040	5040	0
443	20241211	122700	42313030	5040	5040	5040	5040	0
444	20241211	122600	42313030	5040	5040	5040	5040	0
445	20241211	122500	42313030	5040	5040	5040	5040	0
446	20241211	122400	42313030	5040	5040	5040	5040	0
447	20241211	122300	42313030	5040	5040	5040	5040	137
448	20241211	122200	41622550	5040	5040	5040	5040	58
449	20241211	122100	41330230	5040	5040	5040	5040	0
450	20241211	122000	41330230	5040	5040	5040	5040	0
451	20241211	121900	41330230	5040	5040	5040	5040	4
452	20241211	121800	41310070	5040	5040	5040	5040	0
453	20241211	121700	41310070	5040	5040	5040	5040	0
454	20241211	121600	41310070	5040	5040	5040	5040	0
455	20241211	121500	41310070	5040	5040	5040	5040	0
456	20241211	121400	41310070	5040	5040	5040	5040	0
457	20241211	121300	41310070	5040	5040	5040	5040	0
458	20241211	121200	41310070	5040	5040	5040	5040	0
459	20241211	121100	41310070	5040	5040	5040	5040	0
460	20241211	121000	41310070	5040	5040	5040	5040	36
461	20241211	120900	41128630	5040	5040	5040	5040	18
462	20241211	120800	41037910	5040	5040	5040	5040	0
463	20241211	120700	41037910	5040	5040	5040	5040	0
464	20241211	120600	41037910	5040	5040	5040	5040	4
465	20241211	120500	41017750	5030	5030	5030	5030	61
466	20241211	120400	40710920	5030	5030	5030	5030	0
467	20241211	120300	40710920	5030	5030	5030	5030	0
468	20241211	120200	40710920	5030	5030	5030	5030	0
469	20241211	120100	40710920	5030	5030	5030	5030	0
470	20241211	120000	40710920	5030	5030	5030	5030	0
471	20241211	115900	40710920	5030	5030	5030	5030	0
472	20241211	115800	40710920	5030	5030	5030	5030	0
473	20241211	115700	40710920	5030	5030	5030	5030	8
474	20241211	115600	40670680	5030	5030	5030	5030	9
475	20241211	115500	40625410	5030	5030	5030	5030	0
476	20241211	115400	40625410	5030	5030	5030	5030	0
477	20241211	115300	40625410	5030	5030	5030	5030	0
478	20241211	115200	40625410	5030	5030	5030	5030	22
479	20241211	115100	40514750	5030	5030	5030	5030	0
480	20241211	115000	40514750	5030	5030	5030	5030	0
481	20241211	114900	40514750	5030	5030	5030	5030	0
482	20241211	114800	40514750	5030	5030	5030	5030	0
483	20241211	114700	40514750	5030	5030	5030	5030	0
484	20241211	114600	40514750	5030	5030	5030	5030	0
485	20241211	114500	40514750	5030	5030	5030	5030	0
486	20241211	114400	40514750	5030	5030	5030	5030	0
487	20241211	114300	40514750	5030	5030	5030	5030	0
488	20241211	114200	40514750	5030	5030	5030	5030	0
489	20241211	114100	40514750	5030	5030	5030	5030	0
490	20241211	114000	40514750	5030	5030	5030	5030	0
491	20241211	113900	40514750	5030	5030	5030	5030	0
492	20241211	113800	40514750	5030	5030	5030	5030	0
493	20241211	113700	40514750	5030	5030	5030	5030	0
494	20241211	113600	40514750	5030	5030	5030	5030	0
495	20241211	113500	40514750	5030	5030	5030	5030	0
496	20241211	113400	40514750	5030	5030	5030	5030	0
497	20241211	113300	40514750	5030	5030	5030	5030	0
498	20241211	113200	40514750	5030	5030	5030	5030	0
499	20241211	113100	40514750	5030	5030	5030	5030	0
500	20241211	113000	40514750	5030	5030	5030	5030	0
501	20241211	112900	40514750	5030	5030	5030	5030	0
502	20241211	112800	40514750	5030	5030	5030	5030	0
503	20241211	112700	40514750	5030	5030	5030	5030	18
504	20241211	112600	40424210	5030	5030	5030	5030	0
505	20241211	112500	40424210	5030	5030	5030	5030	0
506	20241211	112400	40424210	5030	5030	5030	5030	0
507	20241211	112300	40424210	5030	5030	5030	5030	4
508	20241211	112200	40404090	5000	5000	5000	5000	0
509	20241211	112100	40404090	5000	5000	5000	5000	0
510	20241211	112000	40404090	5000	5000	5000	5000	0
511	20241211	111900	40404090	5000	5000	5000	5000	0
512	20241211	111800	40404090	5000	5000	5000	5000	0
513	20241211	111700	40404090	5000	5000	5000	5000	0
514	20241211	111600	40404090	5000	5000	5000	5000	0
515	20241211	111500	40404090	5000	5000	5000	5000	0
516	20241211	111400	40404090	5000	5000	5000	5000	0
517	20241211	111300	40404090	5000	5000	5000	5000	0
518	20241211	111200	40404090	5000	5000	5000	5000	0
519	20241211	111100	40404090	5000	5000	5000	5000	0
520	20241211	111000	40404090	5000	5000	5000	5000	0
521	20241211	110900	40404090	5000	5020	5020	5000	255
522	20241211	110800	39127190	5030	5030	5030	5030	290
523	20241211	110700	37668490	5020	5020	5020	5020	0
524	20241211	110600	37668490	5020	5020	5020	5020	0
525	20241211	110500	37668490	5020	5020	5020	5020	8
526	20241211	110400	37628330	5030	5030	5030	5030	0
527	20241211	110300	37628330	5030	5040	5040	5030	51
528	20241211	110200	37371590	5030	5030	5030	5030	0
529	20241211	110100	37371590	5030	5030	5030	5030	0
530	20241211	110000	37371590	5030	5030	5030	5030	38
531	20241211	105900	37180450	5030	5030	5030	5030	0
532	20241211	105800	37180450	5030	5030	5030	5030	0
533	20241211	105700	37180450	5030	5030	5030	5030	0
534	20241211	105600	37180450	5030	5030	5030	5030	0
535	20241211	105500	37180450	5030	5030	5030	5030	0
536	20241211	105400	37180450	5030	5030	5030	5030	255
537	20241211	105300	35897800	5010	5010	5010	5010	0
538	20241211	105200	35897800	5010	5010	5010	5010	0
539	20241211	105100	35897800	5010	5010	5010	5010	0
540	20241211	105000	35897800	5010	5010	5010	5010	0
541	20241211	104900	35897800	5010	5010	5010	5010	0
542	20241211	104800	35897800	5010	5010	5010	5010	0
543	20241211	104700	35897800	5010	5010	5010	5010	0
544	20241211	104600	35897800	5010	5010	5010	5010	0
545	20241211	104500	35897800	5010	5010	5010	5010	0
546	20241211	104400	35897800	5010	5010	5010	5010	0
547	20241211	104300	35897800	5010	5010	5030	5010	50
548	20241211	104200	35647260	5010	5010	5010	5010	0
549	20241211	104100	35647260	5010	5010	5010	5010	0
550	20241211	104000	35647260	5010	5010	5010	5010	0
551	20241211	103900	35647260	5010	5010	5010	5010	0
552	20241211	103800	35647260	5010	5010	5010	5010	22
553	20241211	103700	35537040	5010	5010	5010	5010	0
554	20241211	103600	35537040	5010	5010	5010	5010	155
555	20241211	103500	34760490	5040	5040	5040	5040	0
556	20241211	103400	34760490	5040	5040	5040	5040	0
557	20241211	103300	34760490	5040	5040	5040	5040	0
558	20241211	103200	34760490	5040	5040	5040	5040	0
559	20241211	103100	34760490	5040	5030	5040	5010	1816
560	20241211	103000	25641690	5030	5030	5030	5030	1
561	20241211	102900	25636660	5040	5040	5040	5040	0
562	20241211	102800	25636660	5040	5040	5040	5040	0
563	20241211	102700	25636660	5040	5040	5040	5040	0
564	20241211	102600	25636660	5040	5040	5040	5040	2
565	20241211	102500	25626580	5040	5040	5040	5040	139
566	20241211	102400	24926020	5040	5040	5040	5040	0
567	20241211	102300	24926020	5040	5040	5040	5040	187
568	20241211	102200	23983540	5040	5040	5040	5040	109
569	20241211	102100	23434180	5040	5040	5040	5040	0
570	20241211	102000	23434180	5040	5040	5040	5040	0
571	20241211	101900	23434180	5040	5040	5040	5040	0
572	20241211	101800	23434180	5040	5040	5040	5040	0
573	20241211	101700	23434180	5040	5040	5040	5040	0
574	20241211	101600	23434180	5040	5040	5040	5040	0
575	20241211	101500	23434180	5040	5040	5040	5040	0
576	20241211	101400	23434180	5040	5040	5040	5040	0
577	20241211	101300	23434180	5040	5040	5040	5040	0
578	20241211	101200	23434180	5040	5040	5040	5040	0
579	20241211	101100	23434180	5040	5040	5040	5040	0
580	20241211	101000	23434180	5040	5040	5040	5040	0
581	20241211	100900	23434180	5040	5040	5040	5040	0
582	20241211	100800	23434180	5040	5040	5040	5040	0
583	20241211	100700	23434180	5040	5040	5040	5040	0
584	20241211	100600	23434180	5040	5040	5040	5040	0
585	20241211	100500	23434180	5040	5040	5040	5040	0
586	20241211	100400	23434180	5040	5040	5040	5040	0
587	20241211	100300	23434180	5040	5040	5040	5040	0
588	20241211	100200	23434180	5040	5040	5040	5040	0
589	20241211	100100	23434180	5040	5040	5040	5040	0
590	20241211	100000	23434180	5040	5040	5040	5040	0
591	20241211	095900	23434180	5040	5040	5040	5040	0
592	20241211	095800	23434180	5040	5040	5040	5040	0
593	20241211	095700	23434180	5040	5040	5040	5040	0
594	20241211	095600	23434180	5040	5040	5040	5040	0
595	20241211	095500	23434180	5040	5040	5040	5040	0
596	20241211	095400	23434180	5040	5030	5040	5030	60
597	20241211	095300	23132370	5030	5030	5030	5030	31
598	20241211	095200	22976440	5030	5030	5030	5030	36
599	20241211	095100	22795360	5030	5030	5030	5030	45
600	20241211	095000	22569010	5030	5030	5030	5030	30
601	20241211	094900	22418110	5020	5020	5020	5020	0
602	20241211	094800	22418110	5020	5020	5020	5020	4
603	20241211	094700	22398030	5030	5030	5030	5030	50
604	20241211	094600	22146530	5030	5030	5030	5030	0
605	20241211	094500	22146530	5030	5030	5030	5030	0
606	20241211	094400	22146530	5030	5030	5030	5030	5
607	20241211	094300	22121380	5030	5030	5030	5030	7
608	20241211	094200	22086170	5030	5030	5030	5030	2
609	20241211	094100	22076110	5020	5020	5020	5020	0
610	20241211	094000	22076110	5020	5020	5020	5020	0
611	20241211	093900	22076110	5020	5020	5020	5020	0
612	20241211	093800	22076110	5020	5020	5020	5020	0
613	20241211	093700	22076110	5020	5020	5020	5020	0
614	20241211	093600	22076110	5020	5020	5020	5020	0
615	20241211	093500	22076110	5020	5020	5020	5020	100
616	20241211	093400	21574110	5040	5040	5040	5040	0
617	20241211	093300	21574110	5040	5040	5040	5040	0
618	20241211	093200	21574110	5040	5040	5040	5040	1
619	20241211	093100	21569070	5020	5020	5020	5020	0
620	20241211	093000	21569070	5020	5030	5030	5020	1278
621	20241211	092900	15141920	5030	5030	5030	5030	119
622	20241211	092800	14543350	5030	5030	5030	5030	29
623	20241211	092700	14397480	5020	5020	5020	5020	0
624	20241211	092600	14397480	5020	5020	5090	5020	627
625	20241211	092500	11231740	4995	4995	4995	4995	500
626	20241211	092400	8734240	5020	5020	5020	5020	0
627	20241211	092300	8734240	5020	5020	5020	5020	5
628	20241211	092200	8709140	5030	5000	5030	5000	20
629	20241211	092100	8608850	4980	4980	4980	4980	0
630	20241211	092000	8608850	4980	4980	4980	4980	0
631	20241211	091900	8608850	4980	4980	4980	4980	0
632	20241211	091800	8608850	4980	4980	4980	4980	274
633	20241211	091700	7244330	4980	4980	4980	4980	1
634	20241211	091600	7239350	4980	5000	5000	4980	155
635	20241211	091500	6466850	4980	4980	4980	4980	100
636	20241211	091400	5968850	5000	5000	5000	5000	0
637	20241211	091300	5968850	5000	5010	5010	4970	43
638	20241211	091200	5754730	5000	4980	5000	4980	116
639	20241211	091100	5176890	4980	4980	4980	4980	3
640	20241211	091000	5161950	4955	4980	4980	4955	276
641	20241211	090900	3794320	4970	4970	4970	4970	0
642	20241211	090800	3794320	4970	4970	4970	4970	516
643	20241211	090700	1229800	4970	4970	4970	4970	0
644	20241211	090600	1229800	4970	4970	4970	4970	4
645	20241211	090500	1209920	4970	4970	4970	4970	6
646	20241211	090400	1180100	4970	4970	4970	4970	0
647	20241211	090300	1180100	4970	4970	4970	4970	0
648	20241211	090200	1180100	4970	4970	4970	4970	100
649	20241211	090100	683100	4950	4950	4950	4950	0
650	20241211	090000	683100	4950	4950	4950	4950	138