KissMeData/111110/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201600	92040120	7880	7880	7880	7880	709
3	20241211	201500	92040120	7880	7880	7880	7880	0
4	20241211	201400	92040120	7880	7880	7880	7880	0
5	20241211	201300	92040120	7880	7880	7880	7880	0
6	20241211	201200	92040120	7880	7880	7880	7880	0
7	20241211	201100	92040120	7880	7880	7880	7880	0
8	20241211	201000	92040120	7880	7880	7880	7880	0
9	20241211	200900	92040120	7880	7880	7880	7880	0
10	20241211	200800	92040120	7880	7880	7880	7880	0
11	20241211	200700	92040120	7880	7880	7880	7880	0
12	20241211	200600	92040120	7880	7880	7880	7880	0
13	20241211	200500	92040120	7880	7880	7880	7880	0
14	20241211	200400	92040120	7880	7880	7880	7880	0
15	20241211	200300	92040120	7880	7880	7880	7880	0
16	20241211	200200	92040120	7880	7880	7880	7880	0
17	20241211	200100	92040120	7880	7880	7880	7880	0
18	20241211	200000	92040120	7880	7880	7880	7880	0
19	20241211	195900	92040120	7880	7880	7880	7880	0
20	20241211	195800	92040120	7880	7880	7880	7880	0
21	20241211	195700	92040120	7880	7880	7880	7880	0
22	20241211	195600	92040120	7880	7880	7880	7880	0
23	20241211	195500	92040120	7880	7880	7880	7880	0
24	20241211	195400	92040120	7880	7880	7880	7880	0
25	20241211	195300	92040120	7880	7880	7880	7880	0
26	20241211	195200	92040120	7880	7880	7880	7880	0
27	20241211	195100	92040120	7880	7880	7880	7880	0
28	20241211	195000	92040120	7880	7880	7880	7880	0
29	20241211	194900	92040120	7880	7880	7880	7880	0
30	20241211	194800	92040120	7880	7880	7880	7880	0
31	20241211	194700	92040120	7880	7880	7880	7880	0
32	20241211	194600	92040120	7880	7880	7880	7880	709
33	20241211	194500	92040120	7880	7880	7880	7880	0
34	20241211	194400	92040120	7880	7880	7880	7880	0
35	20241211	194300	92040120	7880	7880	7880	7880	0
36	20241211	194200	92040120	7880	7880	7880	7880	0
37	20241211	194100	92040120	7880	7880	7880	7880	0
38	20241211	194000	92040120	7880	7880	7880	7880	0
39	20241211	193900	92040120	7880	7880	7880	7880	0
40	20241211	193800	92040120	7880	7880	7880	7880	0
41	20241211	193700	92040120	7880	7880	7880	7880	0
42	20241211	193600	92040120	7880	7880	7880	7880	0
43	20241211	193500	92040120	7880	7880	7880	7880	0
44	20241211	193400	92040120	7880	7880	7880	7880	0
45	20241211	193300	92040120	7880	7880	7880	7880	0
46	20241211	193200	92040120	7880	7880	7880	7880	0
47	20241211	193100	92040120	7880	7880	7880	7880	0
48	20241211	193000	92040120	7880	7880	7880	7880	0
49	20241211	192900	92040120	7880	7880	7880	7880	0
50	20241211	192800	92040120	7880	7880	7880	7880	0
51	20241211	192700	92040120	7880	7880	7880	7880	0
52	20241211	192600	92040120	7880	7880	7880	7880	0
53	20241211	192500	92040120	7880	7880	7880	7880	0
54	20241211	192400	92040120	7880	7880	7880	7880	0
55	20241211	192300	92040120	7880	7880	7880	7880	0
56	20241211	192200	92040120	7880	7880	7880	7880	0
57	20241211	192100	92040120	7880	7880	7880	7880	0
58	20241211	192000	92040120	7880	7880	7880	7880	0
59	20241211	191900	92040120	7880	7880	7880	7880	0
60	20241211	191800	92040120	7880	7880	7880	7880	0
61	20241211	191700	92040120	7880	7880	7880	7880	0
62	20241211	191600	92040120	7880	7880	7880	7880	709
63	20241211	191500	92040120	7880	7880	7880	7880	0
64	20241211	191400	92040120	7880	7880	7880	7880	0
65	20241211	191300	92040120	7880	7880	7880	7880	0
66	20241211	191200	92040120	7880	7880	7880	7880	0
67	20241211	191100	92040120	7880	7880	7880	7880	0
68	20241211	191000	92040120	7880	7880	7880	7880	0
69	20241211	190900	92040120	7880	7880	7880	7880	0
70	20241211	190800	92040120	7880	7880	7880	7880	0
71	20241211	190700	92040120	7880	7880	7880	7880	0
72	20241211	190600	92040120	7880	7880	7880	7880	0
73	20241211	190500	92040120	7880	7880	7880	7880	0
74	20241211	190400	92040120	7880	7880	7880	7880	0
75	20241211	190300	92040120	7880	7880	7880	7880	0
76	20241211	190200	92040120	7880	7880	7880	7880	0
77	20241211	190100	92040120	7880	7880	7880	7880	0
78	20241211	190000	92040120	7880	7880	7880	7880	0
79	20241211	185900	92040120	7880	7880	7880	7880	0
80	20241211	185800	92040120	7880	7880	7880	7880	0
81	20241211	185700	92040120	7880	7880	7880	7880	0
82	20241211	185600	92040120	7880	7880	7880	7880	0
83	20241211	185500	92040120	7880	7880	7880	7880	0
84	20241211	185400	92040120	7880	7880	7880	7880	0
85	20241211	185300	92040120	7880	7880	7880	7880	0
86	20241211	185200	92040120	7880	7880	7880	7880	0
87	20241211	185100	92040120	7880	7880	7880	7880	0
88	20241211	185000	92040120	7880	7880	7880	7880	0
89	20241211	184900	92040120	7880	7880	7880	7880	0
90	20241211	184800	92040120	7880	7880	7880	7880	0
91	20241211	184700	92040120	7880	7880	7880	7880	0
92	20241211	184600	92040120	7880	7880	7880	7880	709
93	20241211	184500	92040120	7880	7880	7880	7880	0
94	20241211	184400	92040120	7880	7880	7880	7880	0
95	20241211	184300	92040120	7880	7880	7880	7880	0
96	20241211	184200	92040120	7880	7880	7880	7880	0
97	20241211	184100	92040120	7880	7880	7880	7880	0
98	20241211	184000	92040120	7880	7880	7880	7880	0
99	20241211	183900	92040120	7880	7880	7880	7880	0
100	20241211	183800	92040120	7880	7880	7880	7880	0
101	20241211	183700	92040120	7880	7880	7880	7880	0
102	20241211	183600	92040120	7880	7880	7880	7880	0
103	20241211	183500	92040120	7880	7880	7880	7880	0
104	20241211	183400	92040120	7880	7880	7880	7880	0
105	20241211	183300	92040120	7880	7880	7880	7880	0
106	20241211	183200	92040120	7880	7880	7880	7880	0
107	20241211	183100	92040120	7880	7880	7880	7880	0
108	20241211	183000	92040120	7880	7880	7880	7880	0
109	20241211	182900	92040120	7880	7880	7880	7880	0
110	20241211	182800	92040120	7880	7880	7880	7880	0
111	20241211	182700	92040120	7880	7880	7880	7880	0
112	20241211	182600	92040120	7880	7880	7880	7880	0
113	20241211	182500	92040120	7880	7880	7880	7880	0
114	20241211	182400	92040120	7880	7880	7880	7880	0
115	20241211	182300	92040120	7880	7880	7880	7880	0
116	20241211	182200	92040120	7880	7880	7880	7880	0
117	20241211	182100	92040120	7880	7880	7880	7880	0
118	20241211	182000	92040120	7880	7880	7880	7880	0
119	20241211	181900	92040120	7880	7880	7880	7880	0
120	20241211	181800	92040120	7880	7880	7880	7880	0
121	20241211	181700	92040120	7880	7880	7880	7880	0
122	20241211	181600	92040120	7880	7880	7880	7880	709
123	20241211	181500	92040120	7880	7880	7880	7880	0
124	20241211	181400	92040120	7880	7880	7880	7880	0
125	20241211	181300	92040120	7880	7880	7880	7880	0
126	20241211	181200	92040120	7880	7880	7880	7880	0
127	20241211	181100	92040120	7880	7880	7880	7880	0
128	20241211	181000	92040120	7880	7880	7880	7880	0
129	20241211	180900	92040120	7880	7880	7880	7880	0
130	20241211	180800	92040120	7880	7880	7880	7880	0
131	20241211	180700	92040120	7880	7880	7880	7880	0
132	20241211	180600	92040120	7880	7880	7880	7880	0
133	20241211	180500	92040120	7880	7880	7880	7880	0
134	20241211	180400	92040120	7880	7880	7880	7880	0
135	20241211	180300	92040120	7880	7880	7880	7880	0
136	20241211	180200	92040120	7880	7880	7880	7880	0
137	20241211	180100	92040120	7880	7880	7880	7880	0
138	20241211	180000	92040120	7880	7880	7880	7880	0
139	20241211	175900	92040120	7880	7880	7880	7880	0
140	20241211	175800	92040120	7880	7880	7880	7880	0
141	20241211	175700	92040120	7880	7880	7880	7880	0
142	20241211	175600	92040120	7880	7880	7880	7880	0
143	20241211	175500	92040120	7880	7880	7880	7880	0
144	20241211	175400	92040120	7880	7880	7880	7880	0
145	20241211	175300	92040120	7880	7880	7880	7880	0
146	20241211	175200	92040120	7880	7880	7880	7880	0
147	20241211	175100	92040120	7880	7880	7880	7880	0
148	20241211	175000	92040120	7880	7880	7880	7880	0
149	20241211	174900	92040120	7880	7880	7880	7880	0
150	20241211	174800	92040120	7880	7880	7880	7880	0
151	20241211	174700	92040120	7880	7880	7880	7880	0
152	20241211	174600	92040120	7880	7880	7880	7880	709
153	20241211	174500	92040120	7880	7880	7880	7880	0
154	20241211	174400	92040120	7880	7880	7880	7880	0
155	20241211	174300	92040120	7880	7880	7880	7880	0
156	20241211	174200	92040120	7880	7880	7880	7880	0
157	20241211	174100	92040120	7880	7880	7880	7880	0
158	20241211	174000	92040120	7880	7880	7880	7880	0
159	20241211	173900	92040120	7880	7880	7880	7880	0
160	20241211	173800	92040120	7880	7880	7880	7880	0
161	20241211	173700	92040120	7880	7880	7880	7880	0
162	20241211	173600	92040120	7880	7880	7880	7880	0
163	20241211	173500	92040120	7880	7880	7880	7880	0
164	20241211	173400	92040120	7880	7880	7880	7880	0
165	20241211	173300	92040120	7880	7880	7880	7880	0
166	20241211	173200	92040120	7880	7880	7880	7880	0
167	20241211	173100	92040120	7880	7880	7880	7880	0
168	20241211	173000	92040120	7880	7880	7880	7880	0
169	20241211	172900	92040120	7880	7880	7880	7880	0
170	20241211	172800	92040120	7880	7880	7880	7880	0
171	20241211	172700	92040120	7880	7880	7880	7880	0
172	20241211	172600	92040120	7880	7880	7880	7880	0
173	20241211	172500	92040120	7880	7880	7880	7880	0
174	20241211	172400	92040120	7880	7880	7880	7880	0
175	20241211	172300	92040120	7880	7880	7880	7880	0
176	20241211	172200	92040120	7880	7880	7880	7880	0
177	20241211	172100	92040120	7880	7880	7880	7880	0
178	20241211	172000	92040120	7880	7880	7880	7880	0
179	20241211	171900	92040120	7880	7880	7880	7880	0
180	20241211	171800	92040120	7880	7880	7880	7880	0
181	20241211	171700	92040120	7880	7880	7880	7880	0
182	20241211	171600	92040120	7880	7880	7880	7880	709
183	20241211	171500	92040120	7880	7880	7880	7880	0
184	20241211	171400	92040120	7880	7880	7880	7880	0
185	20241211	171300	92040120	7880	7880	7880	7880	0
186	20241211	171200	92040120	7880	7880	7880	7880	0
187	20241211	171100	92040120	7880	7880	7880	7880	0
188	20241211	171000	92040120	7880	7880	7880	7880	0
189	20241211	170900	92040120	7880	7880	7880	7880	0
190	20241211	170800	92040120	7880	7880	7880	7880	0
191	20241211	170700	92040120	7880	7880	7880	7880	0
192	20241211	170600	92040120	7880	7880	7880	7880	0
193	20241211	170500	92040120	7880	7880	7880	7880	0
194	20241211	170400	92040120	7880	7880	7880	7880	0
195	20241211	170300	92040120	7880	7880	7880	7880	0
196	20241211	170200	92040120	7880	7880	7880	7880	0
197	20241211	170100	92040120	7880	7880	7880	7880	0
198	20241211	170000	92040120	7880	7880	7880	7880	0
199	20241211	165900	92040120	7880	7880	7880	7880	0
200	20241211	165800	92040120	7880	7880	7880	7880	0
201	20241211	165700	92040120	7880	7880	7880	7880	0
202	20241211	165600	92040120	7880	7880	7880	7880	0
203	20241211	165500	92040120	7880	7880	7880	7880	0
204	20241211	165400	92040120	7880	7880	7880	7880	0
205	20241211	165300	92040120	7880	7880	7880	7880	0
206	20241211	165200	92040120	7880	7880	7880	7880	0
207	20241211	165100	92040120	7880	7880	7880	7880	0
208	20241211	165000	92040120	7880	7880	7880	7880	0
209	20241211	164900	92040120	7880	7880	7880	7880	0
210	20241211	164800	92040120	7880	7880	7880	7880	0
211	20241211	164700	92040120	7880	7880	7880	7880	0
212	20241211	164600	92040120	7880	7880	7880	7880	709
213	20241211	164500	92040120	7880	7880	7880	7880	0
214	20241211	164400	92040120	7880	7880	7880	7880	0
215	20241211	164300	92040120	7880	7880	7880	7880	0
216	20241211	164200	92040120	7880	7880	7880	7880	0
217	20241211	164100	92040120	7880	7880	7880	7880	0
218	20241211	164000	92040120	7880	7880	7880	7880	0
219	20241211	163900	92040120	7880	7880	7880	7880	0
220	20241211	163800	92040120	7880	7880	7880	7880	0
221	20241211	163700	92040120	7880	7880	7880	7880	0
222	20241211	163600	92040120	7880	7880	7880	7880	0
223	20241211	163500	92040120	7880	7880	7880	7880	0
224	20241211	163400	92040120	7880	7880	7880	7880	0
225	20241211	163300	92040120	7880	7880	7880	7880	0
226	20241211	163200	92040120	7880	7880	7880	7880	0
227	20241211	163100	92040120	7880	7880	7880	7880	0
228	20241211	163000	92040120	7880	7880	7880	7880	0
229	20241211	162900	92040120	7880	7880	7880	7880	0
230	20241211	162800	92040120	7880	7880	7880	7880	0
231	20241211	162700	92040120	7880	7880	7880	7880	0
232	20241211	162600	92040120	7880	7880	7880	7880	0
233	20241211	162500	92040120	7880	7880	7880	7880	0
234	20241211	162400	92040120	7880	7880	7880	7880	0
235	20241211	162300	92040120	7880	7880	7880	7880	0
236	20241211	162200	92040120	7880	7880	7880	7880	0
237	20241211	162100	92040120	7880	7880	7880	7880	0
238	20241211	162000	92040120	7880	7880	7880	7880	0
239	20241211	161900	92040120	7880	7880	7880	7880	0
240	20241211	161800	92040120	7880	7880	7880	7880	0
241	20241211	161700	92040120	7880	7880	7880	7880	0
242	20241211	161600	92040120	7880	7880	7880	7880	709
243	20241211	161500	92040120	7880	7880	7880	7880	0
244	20241211	161400	92040120	7880	7880	7880	7880	0
245	20241211	161300	92040120	7880	7880	7880	7880	0
246	20241211	161200	92040120	7880	7880	7880	7880	0
247	20241211	161100	92040120	7880	7880	7880	7880	0
248	20241211	161000	92040120	7880	7880	7880	7880	0
249	20241211	160900	92040120	7880	7880	7880	7880	0
250	20241211	160800	92040120	7880	7880	7880	7880	0
251	20241211	160700	92040120	7880	7880	7880	7880	0
252	20241211	160600	92040120	7880	7880	7880	7880	0
253	20241211	160500	92040120	7880	7880	7880	7880	0
254	20241211	160400	92040120	7880	7880	7880	7880	0
255	20241211	160300	92040120	7880	7880	7880	7880	0
256	20241211	160200	92040120	7880	7880	7880	7880	0
257	20241211	160100	92040120	7880	7880	7880	7880	0
258	20241211	160000	92040120	7880	7880	7880	7880	0
259	20241211	155900	92040120	7880	7880	7880	7880	0
260	20241211	155800	92040120	7880	7880	7880	7880	0
261	20241211	155700	92040120	7880	7880	7880	7880	0
262	20241211	155600	92040120	7880	7880	7880	7880	0
263	20241211	155500	92040120	7880	7880	7880	7880	0
264	20241211	155400	92040120	7880	7880	7880	7880	0
265	20241211	155300	92040120	7880	7880	7880	7880	0
266	20241211	155200	92040120	7880	7880	7880	7880	0
267	20241211	155100	92040120	7880	7880	7880	7880	0
268	20241211	155000	92040120	7880	7880	7880	7880	0
269	20241211	154900	92040120	7880	7880	7880	7880	0
270	20241211	154800	92040120	7880	7880	7880	7880	0
271	20241211	154700	92040120	7880	7880	7880	7880	0
272	20241211	154600	92040120	7880	7880	7880	7880	709
273	20241211	154500	92040120	7880	7880	7880	7880	0
274	20241211	154400	92040120	7880	7880	7880	7880	0
275	20241211	154300	92040120	7880	7880	7880	7880	0
276	20241211	154200	92040120	7880	7880	7880	7880	0
277	20241211	154100	92040120	7880	7880	7880	7880	0
278	20241211	154000	92040120	7880	7880	7880	7880	0
279	20241211	153900	92040120	7880	7880	7880	7880	0
280	20241211	153800	92040120	7880	7880	7880	7880	0
281	20241211	153700	92040120	7880	7880	7880	7880	0
282	20241211	153600	92040120	7880	7880	7880	7880	0
283	20241211	153500	92040120	7880	7880	7880	7880	0
284	20241211	153400	92040120	7880	7880	7880	7880	0
285	20241211	153300	92040120	7880	7880	7880	7880	0
286	20241211	153200	92040120	7880	7880	7880	7880	0
287	20241211	153100	92040120	7880	7880	7880	7880	0
288	20241211	153000	92040120	7880	7880	7880	7880	709
289	20241211	152900	86453200	7880	7880	7880	7880	0
290	20241211	152800	86453200	7880	7880	7880	7880	0
291	20241211	152700	86453200	7880	7880	7880	7880	0
292	20241211	152600	86453200	7880	7880	7880	7880	0
293	20241211	152500	86453200	7880	7880	7880	7880	0
294	20241211	152400	86453200	7880	7880	7880	7880	0
295	20241211	152300	86453200	7880	7880	7880	7880	0
296	20241211	152200	86453200	7880	7880	7880	7880	0
297	20241211	152100	86453200	7880	7880	7880	7880	0
298	20241211	152000	86453200	7880	7880	7880	7880	0
299	20241211	151900	86453200	7880	7880	7880	7880	2
300	20241211	151800	86437440	7880	7880	7880	7880	0
301	20241211	151700	86437440	7880	7880	7880	7880	78
302	20241211	151600	85822800	7880	7880	7880	7880	32
303	20241211	151500	85570640	7880	7880	7880	7880	0
304	20241211	151400	85570640	7880	7880	7880	7880	9
305	20241211	151300	85499720	7880	7870	7880	7870	25
306	20241211	151200	85302790	7880	7880	7880	7880	0
307	20241211	151100	85302790	7880	7880	7880	7880	0
308	20241211	151000	85302790	7880	7880	7880	7880	0
309	20241211	150900	85302790	7880	7880	7880	7880	21
310	20241211	150800	85137310	7880	7880	7880	7880	0
311	20241211	150700	85137310	7880	7880	7880	7880	0
312	20241211	150600	85137310	7880	7880	7880	7880	0
313	20241211	150500	85137310	7880	7840	7880	7840	203
314	20241211	150400	83545310	7840	7840	7840	7840	0
315	20241211	150300	83545310	7840	7840	7840	7840	0
316	20241211	150200	83545310	7840	7840	7840	7840	13
317	20241211	150100	83443390	7840	7840	7840	7840	0
318	20241211	150000	83443390	7840	7840	7840	7840	0
319	20241211	145900	83443390	7840	7840	7840	7840	59
320	20241211	145800	82980830	7840	7840	7840	7840	0
321	20241211	145700	82980830	7840	7880	7880	7840	22
322	20241211	145600	82807550	7880	7880	7880	7880	0
323	20241211	145500	82807550	7880	7880	7880	7880	1
324	20241211	145400	82799670	7880	7880	7880	7880	0
325	20241211	145300	82799670	7880	7880	7880	7880	0
326	20241211	145200	82799670	7880	7880	7880	7880	0
327	20241211	145100	82799670	7880	7880	7880	7880	0
328	20241211	145000	82799670	7880	7880	7880	7880	0
329	20241211	144900	82799670	7880	7880	7880	7880	2
330	20241211	144800	82783910	7880	7880	7880	7880	0
331	20241211	144700	82783910	7880	7880	7880	7880	1
332	20241211	144600	82776030	7840	7880	7880	7840	10
333	20241211	144500	82697270	7880	7880	7880	7880	6
334	20241211	144400	82649990	7880	7880	7880	7880	0
335	20241211	144300	82649990	7880	7880	7880	7880	0
336	20241211	144200	82649990	7880	7880	7880	7880	0
337	20241211	144100	82649990	7880	7880	7880	7880	0
338	20241211	144000	82649990	7880	7880	7880	7880	0
339	20241211	143900	82649990	7880	7880	7880	7880	0
340	20241211	143800	82649990	7880	7880	7880	7880	0
341	20241211	143700	82649990	7880	7880	7880	7880	0
342	20241211	143600	82649990	7880	7880	7880	7880	0
343	20241211	143500	82649990	7880	7880	7880	7880	0
344	20241211	143400	82649990	7880	7880	7880	7880	0
345	20241211	143300	82649990	7880	7880	7880	7880	1
346	20241211	143200	82642110	7880	7880	7880	7880	0
347	20241211	143100	82642110	7880	7880	7880	7880	0
348	20241211	143000	82642110	7880	7880	7880	7880	6
349	20241211	142900	82594830	7880	7880	7880	7880	0
350	20241211	142800	82594830	7880	7880	7880	7880	0
351	20241211	142700	82594830	7880	7880	7880	7880	1
352	20241211	142600	82586950	7880	7880	7880	7880	0
353	20241211	142500	82586950	7880	7880	7880	7880	0
354	20241211	142400	82586950	7880	7880	7880	7880	0
355	20241211	142300	82586950	7880	7880	7880	7880	0
356	20241211	142200	82586950	7880	7880	7880	7880	0
357	20241211	142100	82586950	7880	7880	7880	7880	0
358	20241211	142000	82586950	7880	7880	7880	7880	0
359	20241211	141900	82586950	7880	7880	7880	7880	0
360	20241211	141800	82586950	7880	7880	7880	7880	0
361	20241211	141700	82586950	7880	7880	7880	7880	0
362	20241211	141600	82586950	7880	7880	7880	7880	0
363	20241211	141500	82586950	7880	7880	7880	7880	6
364	20241211	141400	82539670	7880	7880	7880	7880	0
365	20241211	141300	82539670	7880	7880	7880	7880	0
366	20241211	141200	82539670	7880	7880	7880	7880	0
367	20241211	141100	82539670	7880	7880	7880	7880	0
368	20241211	141000	82539670	7880	7880	7880	7880	0
369	20241211	140900	82539670	7880	7880	7880	7880	0
370	20241211	140800	82539670	7880	7880	7880	7880	1
371	20241211	140700	82531790	7830	7830	7830	7830	0
372	20241211	140600	82531790	7830	7830	7830	7830	101
373	20241211	140500	81740960	7830	7830	7830	7830	0
374	20241211	140400	81740960	7830	7830	7830	7830	0
375	20241211	140300	81740960	7830	7830	7830	7830	0
376	20241211	140200	81740960	7830	7830	7830	7830	43
377	20241211	140100	81404270	7880	7880	7880	7880	0
378	20241211	140000	81404270	7880	7880	7880	7880	6
379	20241211	135900	81356990	7880	7880	7880	7880	0
380	20241211	135800	81356990	7880	7880	7880	7880	1
381	20241211	135700	81349110	7830	7830	7830	7830	0
382	20241211	135600	81349110	7830	7830	7830	7830	76
383	20241211	135500	80754030	7830	7830	7830	7830	0
384	20241211	135400	80754030	7830	7830	7830	7830	0
385	20241211	135300	80754030	7830	7830	7830	7830	224
386	20241211	135200	79000110	7880	7880	7880	7880	0
387	20241211	135100	79000110	7880	7880	7880	7880	0
388	20241211	135000	79000110	7880	7880	7880	7880	0
389	20241211	134900	79000110	7880	7880	7880	7880	0
390	20241211	134800	79000110	7880	7880	7880	7880	0
391	20241211	134700	79000110	7880	7880	7880	7880	0
392	20241211	134600	79000110	7880	7880	7880	7880	0
393	20241211	134500	79000110	7880	7880	7880	7880	7
394	20241211	134400	78944950	7880	7840	7880	7830	138
395	20241211	134300	77862770	7840	7840	7840	7840	0
396	20241211	134200	77862770	7840	7840	7840	7840	5
397	20241211	134100	77823570	7840	7840	7840	7840	0
398	20241211	134000	77823570	7840	7840	7840	7840	0
399	20241211	133900	77823570	7840	7840	7840	7840	4
400	20241211	133800	77792210	7840	7840	7840	7840	10
401	20241211	133700	77713810	7840	7840	7840	7840	0
402	20241211	133600	77713810	7840	7840	7840	7840	0
403	20241211	133500	77713810	7840	7840	7840	7840	0
404	20241211	133400	77713810	7840	7840	7840	7840	0
405	20241211	133300	77713810	7840	7840	7840	7840	0
406	20241211	133200	77713810	7840	7840	7840	7840	0
407	20241211	133100	77713810	7840	7840	7840	7840	5
408	20241211	133000	77674610	7840	7840	7840	7840	8
409	20241211	132900	77611890	7820	7820	7820	7820	72
410	20241211	132800	77048850	7830	7830	7830	7830	0
411	20241211	132700	77048850	7830	7830	7830	7830	141
412	20241211	132600	75944820	7840	7840	7840	7840	0
413	20241211	132500	75944820	7840	7840	7840	7840	1
414	20241211	132400	75936980	7840	7840	7840	7840	20
415	20241211	132300	75780180	7860	7860	7860	7860	5
416	20241211	132200	75740880	7860	7860	7860	7860	2
417	20241211	132100	75725160	7880	7880	7880	7880	0
418	20241211	132000	75725160	7880	7880	7880	7880	0
419	20241211	131900	75725160	7880	7880	7880	7880	0
420	20241211	131800	75725160	7880	7880	7880	7880	0
421	20241211	131700	75725160	7880	7880	7880	7880	0
422	20241211	131600	75725160	7880	7880	7880	7880	0
423	20241211	131500	75725160	7880	7880	7880	7880	6
424	20241211	131400	75677880	7880	7880	7880	7880	0
425	20241211	131300	75677880	7880	7880	7880	7880	0
426	20241211	131200	75677880	7880	7880	7880	7880	0
427	20241211	131100	75677880	7880	7880	7880	7880	0
428	20241211	131000	75677880	7880	7880	7880	7880	0
429	20241211	130900	75677880	7880	7880	7880	7880	0
430	20241211	130800	75677880	7880	7880	7880	7880	0
431	20241211	130700	75677880	7880	7880	7880	7880	0
432	20241211	130600	75677880	7880	7880	7880	7880	20
433	20241211	130500	75520280	7880	7880	7880	7880	0
434	20241211	130400	75520280	7880	7880	7880	7880	0
435	20241211	130300	75520280	7880	7880	7880	7880	98
436	20241211	130200	74748040	7880	7880	7880	7880	0
437	20241211	130100	74748040	7880	7880	7880	7880	0
438	20241211	130000	74748040	7880	7880	7880	7880	6
439	20241211	125900	74700760	7880	7880	7880	7880	0
440	20241211	125800	74700760	7880	7880	7880	7880	0
441	20241211	125700	74700760	7880	7880	7880	7880	0
442	20241211	125600	74700760	7880	7880	7880	7880	0
443	20241211	125500	74700760	7880	7840	7880	7840	12
444	20241211	125400	74606640	7880	7880	7880	7880	2
445	20241211	125300	74590880	7840	7850	7850	7840	113
446	20241211	125200	73703840	7880	7880	7880	7880	0
447	20241211	125100	73703840	7880	7880	7880	7880	0
448	20241211	125000	73703840	7880	7880	7880	7880	0
449	20241211	124900	73703840	7880	7880	7880	7880	0
450	20241211	124800	73703840	7880	7880	7880	7880	0
451	20241211	124700	73703840	7880	7880	7880	7880	0
452	20241211	124600	73703840	7880	7880	7880	7880	0
453	20241211	124500	73703840	7880	7880	7880	7880	6
454	20241211	124400	73656560	7880	7880	7880	7880	0
455	20241211	124300	73656560	7880	7880	7880	7880	2
456	20241211	124200	73640800	7880	7880	7880	7880	0
457	20241211	124100	73640800	7880	7880	7880	7880	0
458	20241211	124000	73640800	7880	7880	7880	7880	0
459	20241211	123900	73640800	7880	7880	7880	7880	0
460	20241211	123800	73640800	7880	7850	7880	7850	40
461	20241211	123700	73326710	7850	7850	7850	7850	40
462	20241211	123600	73012710	7850	7850	7850	7850	1
463	20241211	123500	73004860	7820	7820	7820	7820	0
464	20241211	123400	73004860	7820	7820	7820	7820	0
465	20241211	123300	73004860	7820	7850	7850	7820	482
466	20241211	123200	69226190	7850	7850	7850	7850	0
467	20241211	123100	69226190	7850	7890	7890	7850	11
468	20241211	123000	69139440	7890	7880	7890	7880	6
469	20241211	122900	69092140	7890	7890	7890	7890	0
470	20241211	122800	69092140	7890	7890	7890	7890	0
471	20241211	122700	69092140	7890	7890	7890	7890	0
472	20241211	122600	69092140	7890	7890	7890	7890	0
473	20241211	122500	69092140	7890	7890	7890	7890	0
474	20241211	122400	69092140	7890	7890	7890	7890	0
475	20241211	122300	69092140	7890	7890	7890	7890	0
476	20241211	122200	69092140	7890	7890	7890	7890	0
477	20241211	122100	69092140	7890	7890	7890	7890	0
478	20241211	122000	69092140	7890	7890	7890	7890	0
479	20241211	121900	69092140	7890	7890	7890	7890	0
480	20241211	121800	69092140	7890	7890	7890	7890	0
481	20241211	121700	69092140	7890	7890	7890	7890	0
482	20241211	121600	69092140	7890	7890	7890	7890	61
483	20241211	121500	68610850	7890	7890	7890	7890	6
484	20241211	121400	68563510	7840	7840	7840	7840	0
485	20241211	121300	68563510	7840	7840	7840	7840	1
486	20241211	121200	68555670	7890	7890	7890	7890	0
487	20241211	121100	68555670	7890	7890	7890	7890	0
488	20241211	121000	68555670	7890	7890	7890	7890	0
489	20241211	120900	68555670	7890	7890	7890	7890	0
490	20241211	120800	68555670	7890	7890	7890	7890	0
491	20241211	120700	68555670	7890	7890	7890	7890	0
492	20241211	120600	68555670	7890	7890	7890	7890	0
493	20241211	120500	68555670	7890	7890	7890	7890	0
494	20241211	120400	68555670	7890	7890	7890	7890	0
495	20241211	120300	68555670	7890	7890	7890	7890	0
496	20241211	120200	68555670	7890	7890	7890	7890	0
497	20241211	120100	68555670	7890	7890	7890	7890	0
498	20241211	120000	68555670	7890	7880	7890	7880	6
499	20241211	115900	68508340	7890	7890	7890	7890	0
500	20241211	115800	68508340	7890	7890	7890	7890	0
501	20241211	115700	68508340	7890	7890	7890	7890	0
502	20241211	115600	68508340	7890	7890	7890	7890	0
503	20241211	115500	68508340	7890	7890	7890	7890	0
504	20241211	115400	68508340	7890	7890	7890	7890	0
505	20241211	115300	68508340	7890	7890	7890	7890	0
506	20241211	115200	68508340	7890	7890	7890	7890	0
507	20241211	115100	68508340	7890	7890	7890	7890	0
508	20241211	115000	68508340	7890	7890	7890	7890	0
509	20241211	114900	68508340	7890	7890	7890	7890	0
510	20241211	114800	68508340	7890	7890	7890	7890	0
511	20241211	114700	68508340	7890	7890	7890	7890	0
512	20241211	114600	68508340	7890	7890	7890	7890	0
513	20241211	114500	68508340	7890	7850	7890	7850	7
514	20241211	114400	68453190	7850	7850	7850	7850	89
515	20241211	114300	67754540	7910	7910	7910	7910	45
516	20241211	114200	67398590	7850	7860	7860	7850	224
517	20241211	114100	65638520	7910	7910	7910	7910	0
518	20241211	114000	65638520	7910	7910	7910	7910	0
519	20241211	113900	65638520	7910	7910	7910	7910	0
520	20241211	113800	65638520	7910	7910	7910	7910	0
521	20241211	113700	65638520	7910	7910	7910	7910	0
522	20241211	113600	65638520	7910	7910	7910	7910	0
523	20241211	113500	65638520	7910	7910	7910	7910	2
524	20241211	113400	65622700	7910	7910	7910	7910	0
525	20241211	113300	65622700	7910	7910	7910	7910	0
526	20241211	113200	65622700	7910	7910	7910	7910	0
527	20241211	113100	65622700	7910	7910	7910	7910	0
528	20241211	113000	65622700	7910	7910	7910	7910	7
529	20241211	112900	65567330	7910	7910	7910	7910	0
530	20241211	112800	65567330	7910	7910	7910	7910	0
531	20241211	112700	65567330	7910	7910	7910	7910	4
532	20241211	112600	65535690	7870	7870	7870	7870	0
533	20241211	112500	65535690	7870	7870	7870	7870	0
534	20241211	112400	65535690	7870	7880	7880	7870	217
535	20241211	112300	63827730	7910	7910	7910	7910	0
536	20241211	112200	63827730	7910	7910	7910	7910	31
537	20241211	112100	63582520	7870	7870	7870	7870	0
538	20241211	112000	63582520	7870	7870	7870	7870	8
539	20241211	111900	63519560	7870	7870	7870	7870	0
540	20241211	111800	63519560	7870	7870	7870	7870	3
541	20241211	111700	63495950	7880	7890	7890	7880	97
542	20241211	111600	62730720	7920	7920	7920	7920	0
543	20241211	111500	62730720	7920	7900	7920	7900	12
544	20241211	111400	62635870	7900	7900	7900	7900	0
545	20241211	111300	62635870	7900	7900	7900	7900	41
546	20241211	111200	62311970	7920	7920	7920	7920	0
547	20241211	111100	62311970	7920	7920	7920	7920	0
548	20241211	111000	62311970	7920	7920	7920	7920	1
549	20241211	110900	62304050	7900	7900	7900	7900	0
550	20241211	110800	62304050	7900	7900	7900	7900	60
551	20241211	110700	61830050	7930	7930	7930	7930	0
552	20241211	110600	61830050	7930	7930	7930	7930	0
553	20241211	110500	61830050	7930	7930	7930	7930	0
554	20241211	110400	61830050	7930	7930	7930	7930	0
555	20241211	110300	61830050	7930	7930	7930	7930	0
556	20241211	110200	61830050	7930	7930	7930	7930	0
557	20241211	110100	61830050	7930	7930	7930	7930	0
558	20241211	110000	61830050	7930	7930	7930	7930	7
559	20241211	105900	61774540	7930	7930	7930	7930	0
560	20241211	105800	61774540	7930	7930	7930	7930	36
561	20241211	105700	61489060	7930	7920	7930	7920	20
562	20241211	105600	61330650	7890	7890	7890	7890	0
563	20241211	105500	61330650	7890	7890	7890	7890	0
564	20241211	105400	61330650	7890	7900	7900	7890	111
565	20241211	105300	60453860	7920	7920	7920	7920	0
566	20241211	105200	60453860	7920	7920	7920	7920	1
567	20241211	105100	60445940	7920	7920	7920	7920	10
568	20241211	105000	60366740	7930	7930	7930	7930	0
569	20241211	104900	60366740	7930	7930	7930	7930	0
570	20241211	104800	60366740	7930	7930	7930	7930	1
571	20241211	104700	60358810	7880	7880	7880	7880	4
572	20241211	104600	60327290	7930	7930	7930	7930	0
573	20241211	104500	60327290	7930	7920	7930	7920	35
574	20241211	104400	60050060	7920	7920	7920	7920	0
575	20241211	104300	60050060	7920	7920	7920	7920	0
576	20241211	104200	60050060	7920	7920	7920	7920	0
577	20241211	104100	60050060	7920	7920	7920	7920	0
578	20241211	104000	60050060	7920	7910	7920	7910	13
579	20241211	103900	59947220	7920	7920	7920	7920	0
580	20241211	103800	59947220	7920	7920	7920	7920	0
581	20241211	103700	59947220	7920	7920	7920	7920	0
582	20241211	103600	59947220	7920	7920	7920	7920	0
583	20241211	103500	59947220	7920	7870	7920	7870	400
584	20241211	103400	56783920	7880	7880	7880	7880	0
585	20241211	103300	56783920	7880	7880	7880	7880	0
586	20241211	103200	56783920	7880	7880	7880	7880	0
587	20241211	103100	56783920	7880	7880	7880	7880	0
588	20241211	103000	56783920	7880	7880	7880	7880	7
589	20241211	102900	56728760	7890	7890	7890	7890	0
590	20241211	102800	56728760	7890	7890	7890	7890	0
591	20241211	102700	56728760	7890	7890	7890	7890	0
592	20241211	102600	56728760	7890	7890	7890	7890	0
593	20241211	102500	56728760	7890	7890	7890	7890	45
594	20241211	102400	56373710	7890	7890	7890	7840	13
595	20241211	102300	56271390	7890	7840	7890	7840	3
596	20241211	102200	56247770	7890	7870	7890	7870	14
597	20241211	102100	56137570	7870	7870	7870	7870	1
598	20241211	102000	56129700	7870	7870	7870	7870	0
599	20241211	101900	56129700	7870	7870	7870	7870	1
600	20241211	101800	56121830	7840	7840	7840	7840	0
601	20241211	101700	56121830	7840	7840	7840	7840	20
602	20241211	101600	55965030	7870	7870	7870	7870	10
603	20241211	101500	55886330	7870	7870	7870	7870	7
604	20241211	101400	55831240	7870	7870	7870	7870	34
605	20241211	101300	55563660	7870	7830	7870	7830	60
606	20241211	101200	55092820	7820	7820	7820	7820	2
607	20241211	101100	55077180	7870	7870	7870	7870	0
608	20241211	101000	55077180	7870	7870	7870	7870	0
609	20241211	100900	55077180	7870	7870	7870	7870	0
610	20241211	100800	55077180	7870	7870	7870	7870	65
611	20241211	100700	54565630	7870	7870	7870	7870	0
612	20241211	100600	54565630	7870	7830	7870	7830	30
613	20241211	100500	54330690	7830	7830	7830	7830	0
614	20241211	100400	54330690	7830	7830	7830	7830	2
615	20241211	100300	54315030	7830	7830	7830	7830	0
616	20241211	100200	54315030	7830	7830	7830	7830	23
617	20241211	100100	54134940	7830	7810	7830	7810	146
618	20241211	100000	52993760	7810	7810	7810	7810	63
619	20241211	095900	52501730	7810	7810	7810	7810	37
620	20241211	095800	52212760	7830	7840	7870	7810	361
621	20241211	095700	49386640	7840	7850	7850	7840	3
622	20241211	095600	49363100	7880	7880	7880	7880	0
623	20241211	095500	49363100	7880	7880	7880	7880	0
624	20241211	095400	49363100	7880	7880	7880	7880	1
625	20241211	095300	49355220	7860	7860	7860	7860	9
626	20241211	095200	49284480	7890	7880	7890	7880	40
627	20241211	095100	48969150	7890	7890	7890	7890	0
628	20241211	095000	48969150	7890	7890	7890	7890	0
629	20241211	094900	48969150	7890	7890	7890	7890	0
630	20241211	094800	48969150	7890	7890	7890	7890	0
631	20241211	094700	48969150	7890	7890	7890	7890	0
632	20241211	094600	48969150	7890	7890	7890	7890	0
633	20241211	094500	48969150	7890	7890	7890	7890	0
634	20241211	094400	48969150	7890	7890	7890	7890	0
635	20241211	094300	48969150	7890	7890	7890	7890	0
636	20241211	094200	48969150	7890	7890	7890	7890	0
637	20241211	094100	48969150	7890	7890	7890	7890	0
638	20241211	094000	48969150	7890	7890	7890	7890	0
639	20241211	093900	48969150	7890	7890	7890	7890	1
640	20241211	093800	48961260	7830	7830	7830	7830	0
641	20241211	093700	48961260	7830	7900	7900	7830	801
642	20241211	093600	42662230	7880	7880	7880	7880	100
643	20241211	093500	41874230	7900	7900	7900	7900	0
644	20241211	093400	41874230	7900	7900	7900	7900	4
645	20241211	093300	41842630	7900	7900	7900	7900	33
646	20241211	093200	41581930	7890	7890	7890	7890	0
647	20241211	093100	41581930	7890	7900	7900	7890	1689
648	20241211	093000	28239830	7960	7950	7970	7900	447
649	20241211	092900	24682480	7950	7950	7950	7950	92
650	20241211	092800	23951080	7960	7910	7960	7910	1119
651	20241211	092700	15071470	7910	7910	7910	7910	0
652	20241211	092600	15071470	7910	7910	7910	7910	1
653	20241211	092500	15063560	7870	7850	7870	7850	90
654	20241211	092400	14355660	7850	7860	7860	7850	280
655	20241211	092300	12155160	7870	7870	7870	7870	0
656	20241211	092200	12155160	7870	7870	7870	7870	237
657	20241211	092100	10289970	7920	7920	7920	7920	0
658	20241211	092000	10289970	7920	7920	7920	7920	0
659	20241211	091900	10289970	7920	7860	7920	7860	51
660	20241211	091800	9889050	7880	7880	7880	7880	251
661	20241211	091700	7911170	7930	7930	7930	7930	0
662	20241211	091600	7911170	7930	7930	7930	7930	0
663	20241211	091500	7911170	7930	7930	7930	7930	46
664	20241211	091400	7546390	7850	7900	7940	7850	41
665	20241211	091300	7222550	7940	7910	7940	7910	184
666	20241211	091200	5766310	7900	7900	7900	7900	65
667	20241211	091100	5252810	7900	7900	7900	7900	46
668	20241211	091000	4889410	7900	7890	7900	7890	43
669	20241211	090900	4549950	7880	7880	7880	7880	20
670	20241211	090800	4392350	7890	7870	7890	7870	114
671	20241211	090700	3495150	7850	7870	7870	7850	133
672	20241211	090600	2448500	7890	7890	7890	7890	0
673	20241211	090500	2448500	7890	7900	7900	7830	28
674	20241211	090400	2228320	7940	7940	7940	7940	0
675	20241211	090300	2228320	7940	7940	7940	7940	0
676	20241211	090200	2228320	7940	7940	7940	7940	0
677	20241211	090100	2228320	7940	7890	7940	7890	100
678	20241211	090000	1437840	7890	7810	7890	7810	184