KissMeData/138080/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202500	84495640	9860	9860	9860	9860	93
3	20241211	202400	84495640	9860	9860	9860	9860	0
4	20241211	202300	84495640	9860	9860	9860	9860	0
5	20241211	202200	84495640	9860	9860	9860	9860	0
6	20241211	202100	84495640	9860	9860	9860	9860	0
7	20241211	202000	84495640	9860	9860	9860	9860	0
8	20241211	201900	84495640	9860	9860	9860	9860	0
9	20241211	201800	84495640	9860	9860	9860	9860	0
10	20241211	201700	84495640	9860	9860	9860	9860	0
11	20241211	201600	84495640	9860	9860	9860	9860	0
12	20241211	201500	84495640	9860	9860	9860	9860	0
13	20241211	201400	84495640	9860	9860	9860	9860	0
14	20241211	201300	84495640	9860	9860	9860	9860	0
15	20241211	201200	84495640	9860	9860	9860	9860	0
16	20241211	201100	84495640	9860	9860	9860	9860	0
17	20241211	201000	84495640	9860	9860	9860	9860	0
18	20241211	200900	84495640	9860	9860	9860	9860	0
19	20241211	200800	84495640	9860	9860	9860	9860	0
20	20241211	200700	84495640	9860	9860	9860	9860	0
21	20241211	200600	84495640	9860	9860	9860	9860	0
22	20241211	200500	84495640	9860	9860	9860	9860	0
23	20241211	200400	84495640	9860	9860	9860	9860	0
24	20241211	200300	84495640	9860	9860	9860	9860	0
25	20241211	200200	84495640	9860	9860	9860	9860	0
26	20241211	200100	84495640	9860	9860	9860	9860	0
27	20241211	200000	84495640	9860	9860	9860	9860	0
28	20241211	195900	84495640	9860	9860	9860	9860	0
29	20241211	195800	84495640	9860	9860	9860	9860	0
30	20241211	195700	84495640	9860	9860	9860	9860	0
31	20241211	195600	84495640	9860	9860	9860	9860	0
32	20241211	195500	84495640	9860	9860	9860	9860	93
33	20241211	195400	84495640	9860	9860	9860	9860	0
34	20241211	195300	84495640	9860	9860	9860	9860	0
35	20241211	195200	84495640	9860	9860	9860	9860	0
36	20241211	195100	84495640	9860	9860	9860	9860	0
37	20241211	195000	84495640	9860	9860	9860	9860	0
38	20241211	194900	84495640	9860	9860	9860	9860	0
39	20241211	194800	84495640	9860	9860	9860	9860	0
40	20241211	194700	84495640	9860	9860	9860	9860	0
41	20241211	194600	84495640	9860	9860	9860	9860	0
42	20241211	194500	84495640	9860	9860	9860	9860	0
43	20241211	194400	84495640	9860	9860	9860	9860	0
44	20241211	194300	84495640	9860	9860	9860	9860	0
45	20241211	194200	84495640	9860	9860	9860	9860	0
46	20241211	194100	84495640	9860	9860	9860	9860	0
47	20241211	194000	84495640	9860	9860	9860	9860	0
48	20241211	193900	84495640	9860	9860	9860	9860	0
49	20241211	193800	84495640	9860	9860	9860	9860	0
50	20241211	193700	84495640	9860	9860	9860	9860	0
51	20241211	193600	84495640	9860	9860	9860	9860	0
52	20241211	193500	84495640	9860	9860	9860	9860	0
53	20241211	193400	84495640	9860	9860	9860	9860	0
54	20241211	193300	84495640	9860	9860	9860	9860	0
55	20241211	193200	84495640	9860	9860	9860	9860	0
56	20241211	193100	84495640	9860	9860	9860	9860	0
57	20241211	193000	84495640	9860	9860	9860	9860	0
58	20241211	192900	84495640	9860	9860	9860	9860	0
59	20241211	192800	84495640	9860	9860	9860	9860	0
60	20241211	192700	84495640	9860	9860	9860	9860	0
61	20241211	192600	84495640	9860	9860	9860	9860	0
62	20241211	192500	84495640	9860	9860	9860	9860	93
63	20241211	192400	84495640	9860	9860	9860	9860	0
64	20241211	192300	84495640	9860	9860	9860	9860	0
65	20241211	192200	84495640	9860	9860	9860	9860	0
66	20241211	192100	84495640	9860	9860	9860	9860	0
67	20241211	192000	84495640	9860	9860	9860	9860	0
68	20241211	191900	84495640	9860	9860	9860	9860	0
69	20241211	191800	84495640	9860	9860	9860	9860	0
70	20241211	191700	84495640	9860	9860	9860	9860	0
71	20241211	191600	84495640	9860	9860	9860	9860	0
72	20241211	191500	84495640	9860	9860	9860	9860	0
73	20241211	191400	84495640	9860	9860	9860	9860	0
74	20241211	191300	84495640	9860	9860	9860	9860	0
75	20241211	191200	84495640	9860	9860	9860	9860	0
76	20241211	191100	84495640	9860	9860	9860	9860	0
77	20241211	191000	84495640	9860	9860	9860	9860	0
78	20241211	190900	84495640	9860	9860	9860	9860	0
79	20241211	190800	84495640	9860	9860	9860	9860	0
80	20241211	190700	84495640	9860	9860	9860	9860	0
81	20241211	190600	84495640	9860	9860	9860	9860	0
82	20241211	190500	84495640	9860	9860	9860	9860	0
83	20241211	190400	84495640	9860	9860	9860	9860	0
84	20241211	190300	84495640	9860	9860	9860	9860	0
85	20241211	190200	84495640	9860	9860	9860	9860	0
86	20241211	190100	84495640	9860	9860	9860	9860	0
87	20241211	190000	84495640	9860	9860	9860	9860	0
88	20241211	185900	84495640	9860	9860	9860	9860	0
89	20241211	185800	84495640	9860	9860	9860	9860	0
90	20241211	185700	84495640	9860	9860	9860	9860	0
91	20241211	185600	84495640	9860	9860	9860	9860	0
92	20241211	185500	84495640	9860	9860	9860	9860	93
93	20241211	185400	84495640	9860	9860	9860	9860	0
94	20241211	185300	84495640	9860	9860	9860	9860	0
95	20241211	185200	84495640	9860	9860	9860	9860	0
96	20241211	185100	84495640	9860	9860	9860	9860	0
97	20241211	185000	84495640	9860	9860	9860	9860	0
98	20241211	184900	84495640	9860	9860	9860	9860	0
99	20241211	184800	84495640	9860	9860	9860	9860	0
100	20241211	184700	84495640	9860	9860	9860	9860	0
101	20241211	184600	84495640	9860	9860	9860	9860	0
102	20241211	184500	84495640	9860	9860	9860	9860	0
103	20241211	184400	84495640	9860	9860	9860	9860	0
104	20241211	184300	84495640	9860	9860	9860	9860	0
105	20241211	184200	84495640	9860	9860	9860	9860	0
106	20241211	184100	84495640	9860	9860	9860	9860	0
107	20241211	184000	84495640	9860	9860	9860	9860	0
108	20241211	183900	84495640	9860	9860	9860	9860	0
109	20241211	183800	84495640	9860	9860	9860	9860	0
110	20241211	183700	84495640	9860	9860	9860	9860	0
111	20241211	183600	84495640	9860	9860	9860	9860	0
112	20241211	183500	84495640	9860	9860	9860	9860	0
113	20241211	183400	84495640	9860	9860	9860	9860	0
114	20241211	183300	84495640	9860	9860	9860	9860	0
115	20241211	183200	84495640	9860	9860	9860	9860	0
116	20241211	183100	84495640	9860	9860	9860	9860	0
117	20241211	183000	84495640	9860	9860	9860	9860	0
118	20241211	182900	84495640	9860	9860	9860	9860	0
119	20241211	182800	84495640	9860	9860	9860	9860	0
120	20241211	182700	84495640	9860	9860	9860	9860	0
121	20241211	182600	84495640	9860	9860	9860	9860	0
122	20241211	182500	84495640	9860	9860	9860	9860	93
123	20241211	182400	84495640	9860	9860	9860	9860	0
124	20241211	182300	84495640	9860	9860	9860	9860	0
125	20241211	182200	84495640	9860	9860	9860	9860	0
126	20241211	182100	84495640	9860	9860	9860	9860	0
127	20241211	182000	84495640	9860	9860	9860	9860	0
128	20241211	181900	84495640	9860	9860	9860	9860	0
129	20241211	181800	84495640	9860	9860	9860	9860	0
130	20241211	181700	84495640	9860	9860	9860	9860	0
131	20241211	181600	84495640	9860	9860	9860	9860	0
132	20241211	181500	84495640	9860	9860	9860	9860	0
133	20241211	181400	84495640	9860	9860	9860	9860	0
134	20241211	181300	84495640	9860	9860	9860	9860	0
135	20241211	181200	84495640	9860	9860	9860	9860	0
136	20241211	181100	84495640	9860	9860	9860	9860	0
137	20241211	181000	84495640	9860	9860	9860	9860	0
138	20241211	180900	84495640	9860	9860	9860	9860	0
139	20241211	180800	84495640	9860	9860	9860	9860	0
140	20241211	180700	84495640	9860	9860	9860	9860	0
141	20241211	180600	84495640	9860	9860	9860	9860	0
142	20241211	180500	84495640	9860	9860	9860	9860	0
143	20241211	180400	84495640	9860	9860	9860	9860	0
144	20241211	180300	84495640	9860	9860	9860	9860	0
145	20241211	180200	84495640	9860	9860	9860	9860	0
146	20241211	180100	84495640	9860	9860	9860	9860	0
147	20241211	180000	84495640	9860	9860	9860	9860	0
148	20241211	175900	84495640	9860	9860	9860	9860	0
149	20241211	175800	84495640	9860	9860	9860	9860	0
150	20241211	175700	84495640	9860	9860	9860	9860	0
151	20241211	175600	84495640	9860	9860	9860	9860	0
152	20241211	175500	84495640	9860	9860	9860	9860	93
153	20241211	175400	84495640	9860	9860	9860	9860	0
154	20241211	175300	84495640	9860	9860	9860	9860	0
155	20241211	175200	84495640	9860	9860	9860	9860	0
156	20241211	175100	84495640	9860	9860	9860	9860	0
157	20241211	175000	84495640	9860	9860	9860	9860	0
158	20241211	174900	84495640	9860	9860	9860	9860	0
159	20241211	174800	84495640	9860	9860	9860	9860	0
160	20241211	174700	84495640	9860	9860	9860	9860	0
161	20241211	174600	84495640	9860	9860	9860	9860	0
162	20241211	174500	84495640	9860	9860	9860	9860	0
163	20241211	174400	84495640	9860	9860	9860	9860	0
164	20241211	174300	84495640	9860	9860	9860	9860	0
165	20241211	174200	84495640	9860	9860	9860	9860	0
166	20241211	174100	84495640	9860	9860	9860	9860	0
167	20241211	174000	84495640	9860	9860	9860	9860	0
168	20241211	173900	84495640	9860	9860	9860	9860	0
169	20241211	173800	84495640	9860	9860	9860	9860	0
170	20241211	173700	84495640	9860	9860	9860	9860	0
171	20241211	173600	84495640	9860	9860	9860	9860	0
172	20241211	173500	84495640	9860	9860	9860	9860	0
173	20241211	173400	84495640	9860	9860	9860	9860	0
174	20241211	173300	84495640	9860	9860	9860	9860	0
175	20241211	173200	84495640	9860	9860	9860	9860	0
176	20241211	173100	84495640	9860	9860	9860	9860	0
177	20241211	173000	84495640	9860	9860	9860	9860	0
178	20241211	172900	84495640	9860	9860	9860	9860	0
179	20241211	172800	84495640	9860	9860	9860	9860	0
180	20241211	172700	84495640	9860	9860	9860	9860	0
181	20241211	172600	84495640	9860	9860	9860	9860	0
182	20241211	172500	84495640	9860	9860	9860	9860	93
183	20241211	172400	84495640	9860	9860	9860	9860	0
184	20241211	172300	84495640	9860	9860	9860	9860	0
185	20241211	172200	84495640	9860	9860	9860	9860	0
186	20241211	172100	84495640	9860	9860	9860	9860	0
187	20241211	172000	84495640	9860	9860	9860	9860	0
188	20241211	171900	84495640	9860	9860	9860	9860	0
189	20241211	171800	84495640	9860	9860	9860	9860	0
190	20241211	171700	84495640	9860	9860	9860	9860	0
191	20241211	171600	84495640	9860	9860	9860	9860	0
192	20241211	171500	84495640	9860	9860	9860	9860	0
193	20241211	171400	84495640	9860	9860	9860	9860	0
194	20241211	171300	84495640	9860	9860	9860	9860	0
195	20241211	171200	84495640	9860	9860	9860	9860	0
196	20241211	171100	84495640	9860	9860	9860	9860	0
197	20241211	171000	84495640	9860	9860	9860	9860	0
198	20241211	170900	84495640	9860	9860	9860	9860	0
199	20241211	170800	84495640	9860	9860	9860	9860	0
200	20241211	170700	84495640	9860	9860	9860	9860	0
201	20241211	170600	84495640	9860	9860	9860	9860	0
202	20241211	170500	84495640	9860	9860	9860	9860	0
203	20241211	170400	84495640	9860	9860	9860	9860	0
204	20241211	170300	84495640	9860	9860	9860	9860	0
205	20241211	170200	84495640	9860	9860	9860	9860	0
206	20241211	170100	84495640	9860	9860	9860	9860	0
207	20241211	170000	84495640	9860	9860	9860	9860	0
208	20241211	165900	84495640	9860	9860	9860	9860	0
209	20241211	165800	84495640	9860	9860	9860	9860	0
210	20241211	165700	84495640	9860	9860	9860	9860	0
211	20241211	165600	84495640	9860	9860	9860	9860	0
212	20241211	165500	84495640	9860	9860	9860	9860	93
213	20241211	165400	84495640	9860	9860	9860	9860	0
214	20241211	165300	84495640	9860	9860	9860	9860	0
215	20241211	165200	84495640	9860	9860	9860	9860	0
216	20241211	165100	84495640	9860	9860	9860	9860	0
217	20241211	165000	84495640	9860	9860	9860	9860	0
218	20241211	164900	84495640	9860	9860	9860	9860	0
219	20241211	164800	84495640	9860	9860	9860	9860	0
220	20241211	164700	84495640	9860	9860	9860	9860	0
221	20241211	164600	84495640	9860	9860	9860	9860	0
222	20241211	164500	84495640	9860	9860	9860	9860	0
223	20241211	164400	84495640	9860	9860	9860	9860	0
224	20241211	164300	84495640	9860	9860	9860	9860	0
225	20241211	164200	84495640	9860	9860	9860	9860	0
226	20241211	164100	84495640	9860	9860	9860	9860	0
227	20241211	164000	84495640	9860	9860	9860	9860	0
228	20241211	163900	84495640	9860	9860	9860	9860	0
229	20241211	163800	84495640	9860	9860	9860	9860	0
230	20241211	163700	84495640	9860	9860	9860	9860	0
231	20241211	163600	84495640	9860	9860	9860	9860	0
232	20241211	163500	84495640	9860	9860	9860	9860	0
233	20241211	163400	84495640	9860	9860	9860	9860	0
234	20241211	163300	84495640	9860	9860	9860	9860	0
235	20241211	163200	84495640	9860	9860	9860	9860	0
236	20241211	163100	84495640	9860	9860	9860	9860	0
237	20241211	163000	84495640	9860	9860	9860	9860	0
238	20241211	162900	84495640	9860	9860	9860	9860	0
239	20241211	162800	84495640	9860	9860	9860	9860	0
240	20241211	162700	84495640	9860	9860	9860	9860	0
241	20241211	162600	84495640	9860	9860	9860	9860	0
242	20241211	162500	84495640	9860	9860	9860	9860	93
243	20241211	162400	84495640	9860	9860	9860	9860	0
244	20241211	162300	84495640	9860	9860	9860	9860	0
245	20241211	162200	84495640	9860	9860	9860	9860	0
246	20241211	162100	84495640	9860	9860	9860	9860	0
247	20241211	162000	84495640	9860	9860	9860	9860	0
248	20241211	161900	84495640	9860	9860	9860	9860	0
249	20241211	161800	84495640	9860	9860	9860	9860	0
250	20241211	161700	84495640	9860	9860	9860	9860	0
251	20241211	161600	84495640	9860	9860	9860	9860	0
252	20241211	161500	84495640	9860	9860	9860	9860	0
253	20241211	161400	84495640	9860	9860	9860	9860	0
254	20241211	161300	84495640	9860	9860	9860	9860	0
255	20241211	161200	84495640	9860	9860	9860	9860	0
256	20241211	161100	84495640	9860	9860	9860	9860	0
257	20241211	161000	84495640	9860	9860	9860	9860	0
258	20241211	160900	84495640	9860	9860	9860	9860	0
259	20241211	160800	84495640	9860	9860	9860	9860	0
260	20241211	160700	84495640	9860	9860	9860	9860	0
261	20241211	160600	84495640	9860	9860	9860	9860	0
262	20241211	160500	84495640	9860	9860	9860	9860	0
263	20241211	160400	84495640	9860	9860	9860	9860	0
264	20241211	160300	84495640	9860	9860	9860	9860	0
265	20241211	160200	84495640	9860	9860	9860	9860	0
266	20241211	160100	84495640	9860	9860	9860	9860	0
267	20241211	160000	84495640	9860	9860	9860	9860	0
268	20241211	155900	84495640	9860	9860	9860	9860	0
269	20241211	155800	84495640	9860	9860	9860	9860	0
270	20241211	155700	84495640	9860	9860	9860	9860	0
271	20241211	155600	84495640	9860	9860	9860	9860	0
272	20241211	155500	84495640	9860	9860	9860	9860	93
273	20241211	155400	84495640	9860	9860	9860	9860	0
274	20241211	155300	84495640	9860	9860	9860	9860	0
275	20241211	155200	84495640	9860	9860	9860	9860	0
276	20241211	155100	84495640	9860	9860	9860	9860	0
277	20241211	155000	84495640	9860	9860	9860	9860	0
278	20241211	154900	84495640	9860	9860	9860	9860	0
279	20241211	154800	84495640	9860	9860	9860	9860	0
280	20241211	154700	84495640	9860	9860	9860	9860	0
281	20241211	154600	84495640	9860	9860	9860	9860	0
282	20241211	154500	84495640	9860	9860	9860	9860	0
283	20241211	154400	84495640	9860	9860	9860	9860	0
284	20241211	154300	84495640	9860	9860	9860	9860	0
285	20241211	154200	84495640	9860	9860	9860	9860	0
286	20241211	154100	84495640	9860	9860	9860	9860	0
287	20241211	154000	84495640	9860	9860	9860	9860	0
288	20241211	153900	84495640	9860	9860	9860	9860	0
289	20241211	153800	84495640	9860	9860	9860	9860	0
290	20241211	153700	84495640	9860	9860	9860	9860	0
291	20241211	153600	84495640	9860	9860	9860	9860	0
292	20241211	153500	84495640	9860	9860	9860	9860	0
293	20241211	153400	84495640	9860	9860	9860	9860	0
294	20241211	153300	84495640	9860	9860	9860	9860	0
295	20241211	153200	84495640	9860	9860	9860	9860	0
296	20241211	153100	84495640	9860	9860	9860	9860	0
297	20241211	153000	84495640	9860	9860	9860	9860	93
298	20241211	152900	83578660	9860	9860	9860	9860	0
299	20241211	152800	83578660	9860	9860	9860	9860	0
300	20241211	152700	83578660	9860	9860	9860	9860	0
301	20241211	152600	83578660	9860	9860	9860	9860	0
302	20241211	152500	83578660	9860	9860	9860	9860	0
303	20241211	152400	83578660	9860	9860	9860	9860	0
304	20241211	152300	83578660	9860	9860	9860	9860	0
305	20241211	152200	83578660	9860	9860	9860	9860	0
306	20241211	152100	83578660	9860	9860	9860	9860	0
307	20241211	152000	83578660	9860	9860	9860	9860	0
308	20241211	151900	83578660	9860	9860	9860	9860	0
309	20241211	151800	83578660	9860	9860	9860	9860	0
310	20241211	151700	83578660	9860	9860	9860	9860	0
311	20241211	151600	83578660	9860	9860	9860	9860	0
312	20241211	151500	83578660	9860	9850	9860	9850	45
313	20241211	151400	83135160	9850	9850	9850	9850	0
314	20241211	151300	83135160	9850	9840	9850	9840	49
315	20241211	151200	82652980	9830	9830	9830	9830	5
316	20241211	151100	82603830	9830	9830	9830	9830	0
317	20241211	151000	82603830	9830	9830	9830	9830	4
318	20241211	150900	82564510	9840	9840	9840	9840	0
319	20241211	150800	82564510	9840	9840	9840	9840	3
320	20241211	150700	82534990	9850	9850	9850	9850	0
321	20241211	150600	82534990	9850	9850	9850	9850	0
322	20241211	150500	82534990	9850	9850	9850	9850	0
323	20241211	150400	82534990	9850	9850	9850	9850	3
324	20241211	150300	82505440	9860	9860	9860	9860	0
325	20241211	150200	82505440	9860	9860	9860	9860	0
326	20241211	150100	82505440	9860	9860	9860	9860	5
327	20241211	150000	82456140	9860	9860	9860	9860	0
328	20241211	145900	82456140	9860	9860	9860	9860	0
329	20241211	145800	82456140	9860	9860	9860	9860	0
330	20241211	145700	82456140	9860	9860	9860	9860	4
331	20241211	145600	82416700	9870	9870	9870	9870	0
332	20241211	145500	82416700	9870	9870	9870	9870	0
333	20241211	145400	82416700	9870	9870	9870	9870	0
334	20241211	145300	82416700	9870	9870	9870	9870	4
335	20241211	145200	82377220	9870	9870	9870	9870	0
336	20241211	145100	82377220	9870	9830	9870	9830	256
337	20241211	145000	79854330	9830	9830	9830	9830	0
338	20241211	144900	79854330	9830	9830	9830	9830	0
339	20241211	144800	79854330	9830	9830	9830	9830	37
340	20241211	144700	79490620	9840	9840	9840	9840	0
341	20241211	144600	79490620	9840	9840	9840	9840	10
342	20241211	144500	79392220	9840	9840	9840	9840	0
343	20241211	144400	79392220	9840	9840	9840	9840	0
344	20241211	144300	79392220	9840	9840	9840	9840	0
345	20241211	144200	79392220	9840	9840	9840	9840	0
346	20241211	144100	79392220	9840	9840	9840	9840	0
347	20241211	144000	79392220	9840	9840	9840	9840	50
348	20241211	143900	78900220	9850	9850	9850	9850	0
349	20241211	143800	78900220	9850	9850	9850	9850	0
350	20241211	143700	78900220	9850	9850	9850	9850	50
351	20241211	143600	78407720	9850	9850	9850	9850	0
352	20241211	143500	78407720	9850	9850	9850	9850	75
353	20241211	143400	77668970	9850	9850	9850	9850	0
354	20241211	143300	77668970	9850	9850	9850	9850	0
355	20241211	143200	77668970	9850	9860	9860	9850	37
356	20241211	143100	77304500	9860	9860	9860	9860	0
357	20241211	143000	77304500	9860	9860	9860	9860	0
358	20241211	142900	77304500	9860	9860	9860	9860	5
359	20241211	142800	77255200	9860	9860	9860	9860	10
360	20241211	142700	77156600	9860	9860	9860	9860	2
361	20241211	142600	77136880	9870	9870	9870	9870	0
362	20241211	142500	77136880	9870	9870	9870	9870	0
363	20241211	142400	77136880	9870	9870	9870	9870	0
364	20241211	142300	77136880	9870	9870	9870	9870	22
365	20241211	142200	76919740	9860	9860	9860	9860	0
366	20241211	142100	76919740	9860	9860	9860	9860	0
367	20241211	142000	76919740	9860	9860	9860	9860	0
368	20241211	141900	76919740	9860	9860	9860	9860	5
369	20241211	141800	76870440	9860	9860	9860	9860	0
370	20241211	141700	76870440	9860	9860	9860	9860	0
371	20241211	141600	76870440	9860	9860	9860	9860	0
372	20241211	141500	76870440	9860	9860	9860	9860	0
373	20241211	141400	76870440	9860	9860	9860	9860	0
374	20241211	141300	76870440	9860	9860	9860	9860	0
375	20241211	141200	76870440	9860	9860	9860	9860	0
376	20241211	141100	76870440	9860	9860	9860	9860	10
377	20241211	141000	76771840	9860	9860	9860	9860	2
378	20241211	140900	76752120	9860	9860	9860	9860	0
379	20241211	140800	76752120	9860	9860	9860	9860	0
380	20241211	140700	76752120	9860	9860	9860	9860	0
381	20241211	140600	76752120	9860	9860	9860	9860	0
382	20241211	140500	76752120	9860	9860	9860	9860	0
383	20241211	140400	76752120	9860	9840	9860	9840	188
384	20241211	140300	74900550	9840	9840	9840	9840	0
385	20241211	140200	74900550	9840	9840	9840	9840	0
386	20241211	140100	74900550	9840	9840	9840	9840	0
387	20241211	140000	74900550	9840	9840	9840	9840	0
388	20241211	135900	74900550	9840	9840	9840	9840	0
389	20241211	135800	74900550	9840	9840	9840	9840	0
390	20241211	135700	74900550	9840	9840	9840	9840	20
391	20241211	135600	74703750	9840	9840	9840	9840	26
392	20241211	135500	74447910	9840	9840	9840	9840	0
393	20241211	135400	74447910	9840	9840	9840	9840	0
394	20241211	135300	74447910	9840	9840	9840	9840	0
395	20241211	135200	74447910	9840	9840	9840	9840	0
396	20241211	135100	74447910	9840	9840	9840	9840	0
397	20241211	135000	74447910	9840	9840	9840	9840	2
398	20241211	134900	74428230	9840	9840	9840	9840	0
399	20241211	134800	74428230	9840	9830	9840	9830	10
400	20241211	134700	74329870	9800	9780	9800	9780	8
401	20241211	134600	74251550	9780	9780	9780	9780	0
402	20241211	134500	74251550	9780	9780	9780	9780	0
403	20241211	134400	74251550	9780	9780	9780	9780	0
404	20241211	134300	74251550	9780	9780	9780	9780	80
405	20241211	134200	73469150	9830	9830	9830	9830	0
406	20241211	134100	73469150	9830	9830	9830	9830	0
407	20241211	134000	73469150	9830	9830	9830	9830	0
408	20241211	133900	73469150	9830	9830	9830	9830	0
409	20241211	133800	73469150	9830	9830	9830	9830	0
410	20241211	133700	73469150	9830	9830	9830	9830	0
411	20241211	133600	73469150	9830	9830	9830	9830	0
412	20241211	133500	73469150	9830	9830	9830	9830	0
413	20241211	133400	73469150	9830	9830	9830	9830	0
414	20241211	133300	73469150	9830	9800	9830	9800	557
415	20241211	133200	68008250	9790	9790	9790	9790	541
416	20241211	133100	62711860	9790	9790	9790	9790	0
417	20241211	133000	62711860	9790	9790	9790	9790	0
418	20241211	132900	62711860	9790	9790	9790	9790	0
419	20241211	132800	62711860	9790	9790	9790	9790	47
420	20241211	132700	62251730	9800	9800	9800	9800	0
421	20241211	132600	62251730	9800	9800	9800	9800	0
422	20241211	132500	62251730	9800	9800	9800	9800	0
423	20241211	132400	62251730	9800	9800	9800	9800	0
424	20241211	132300	62251730	9800	9800	9800	9800	0
425	20241211	132200	62251730	9800	9800	9800	9800	0
426	20241211	132100	62251730	9800	9800	9800	9800	0
427	20241211	132000	62251730	9800	9800	9800	9800	0
428	20241211	131900	62251730	9800	9800	9800	9800	0
429	20241211	131800	62251730	9800	9800	9800	9800	10
430	20241211	131700	62153730	9800	9800	9800	9800	0
431	20241211	131600	62153730	9800	9800	9800	9800	0
432	20241211	131500	62153730	9800	9800	9800	9800	0
433	20241211	131400	62153730	9800	9800	9800	9800	0
434	20241211	131300	62153730	9800	9800	9800	9800	0
435	20241211	131200	62153730	9800	9800	9800	9800	0
436	20241211	131100	62153730	9800	9800	9800	9800	0
437	20241211	131000	62153730	9800	9800	9800	9800	0
438	20241211	130900	62153730	9800	9800	9800	9800	0
439	20241211	130800	62153730	9800	9800	9800	9800	0
440	20241211	130700	62153730	9800	9800	9800	9800	30
441	20241211	130600	61859730	9800	9800	9800	9800	0
442	20241211	130500	61859730	9800	9800	9800	9800	115
443	20241211	130400	60732730	9800	9800	9800	9800	0
444	20241211	130300	60732730	9800	9800	9800	9800	0
445	20241211	130200	60732730	9800	9800	9800	9800	0
446	20241211	130100	60732730	9800	9800	9800	9800	3
447	20241211	130000	60703330	9800	9800	9800	9800	5
448	20241211	125900	60654330	9790	9790	9790	9790	35
449	20241211	125800	60311680	9790	9790	9790	9790	0
450	20241211	125700	60311680	9790	9790	9790	9790	0
451	20241211	125600	60311680	9790	9790	9790	9790	0
452	20241211	125500	60311680	9790	9790	9790	9790	0
453	20241211	125400	60311680	9790	9790	9790	9790	22
454	20241211	125300	60096300	9790	9790	9790	9790	0
455	20241211	125200	60096300	9790	9790	9790	9790	0
456	20241211	125100	60096300	9790	9790	9790	9790	0
457	20241211	125000	60096300	9790	9790	9790	9790	0
458	20241211	124900	60096300	9790	9790	9790	9790	0
459	20241211	124800	60096300	9790	9790	9790	9790	0
460	20241211	124700	60096300	9790	9790	9790	9790	0
461	20241211	124600	60096300	9790	9790	9790	9790	0
462	20241211	124500	60096300	9790	9790	9790	9790	0
463	20241211	124400	60096300	9790	9790	9790	9790	0
464	20241211	124300	60096300	9790	9790	9790	9790	0
465	20241211	124200	60096300	9790	9790	9790	9790	0
466	20241211	124100	60096300	9790	9790	9790	9790	0
467	20241211	124000	60096300	9790	9790	9790	9790	0
468	20241211	123900	60096300	9790	9790	9790	9790	0
469	20241211	123800	60096300	9790	9790	9790	9790	5
470	20241211	123700	60047350	9790	9790	9790	9790	15
471	20241211	123600	59900500	9750	9750	9750	9750	5
472	20241211	123500	59851750	9750	9750	9750	9750	0
473	20241211	123400	59851750	9750	9780	9780	9750	148
474	20241211	123300	58406220	9780	9780	9780	9780	0
475	20241211	123200	58406220	9780	9780	9780	9780	0
476	20241211	123100	58406220	9780	9780	9780	9780	0
477	20241211	123000	58406220	9780	9780	9780	9780	0
478	20241211	122900	58406220	9780	9780	9780	9780	0
479	20241211	122800	58406220	9780	9780	9780	9780	0
480	20241211	122700	58406220	9780	9780	9780	9780	0
481	20241211	122600	58406220	9780	9780	9780	9780	0
482	20241211	122500	58406220	9780	9780	9780	9780	0
483	20241211	122400	58406220	9780	9780	9780	9780	90
484	20241211	122300	57526020	9800	9800	9800	9800	10
485	20241211	122200	57428020	9800	9800	9800	9800	0
486	20241211	122100	57428020	9800	9800	9800	9800	0
487	20241211	122000	57428020	9800	9800	9800	9800	0
488	20241211	121900	57428020	9800	9800	9800	9800	0
489	20241211	121800	57428020	9800	9800	9800	9800	0
490	20241211	121700	57428020	9800	9800	9800	9800	0
491	20241211	121600	57428020	9800	9800	9800	9800	0
492	20241211	121500	57428020	9800	9800	9800	9800	0
493	20241211	121400	57428020	9800	9800	9800	9800	0
494	20241211	121300	57428020	9800	9800	9800	9800	0
495	20241211	121200	57428020	9800	9800	9800	9800	0
496	20241211	121100	57428020	9800	9800	9800	9800	0
497	20241211	121000	57428020	9800	9800	9800	9800	0
498	20241211	120900	57428020	9800	9800	9800	9800	0
499	20241211	120800	57428020	9800	9800	9800	9800	10
500	20241211	120700	57330020	9800	9800	9800	9800	0
501	20241211	120600	57330020	9800	9800	9800	9800	0
502	20241211	120500	57330020	9800	9800	9800	9800	0
503	20241211	120400	57330020	9800	9800	9800	9800	0
504	20241211	120300	57330020	9800	9800	9800	9800	0
505	20241211	120200	57330020	9800	9800	9800	9800	3
506	20241211	120100	57300620	9800	9800	9800	9800	1
507	20241211	120000	57290820	9790	9790	9790	9790	0
508	20241211	115900	57290820	9790	9790	9790	9790	0
509	20241211	115800	57290820	9790	9790	9790	9790	0
510	20241211	115700	57290820	9790	9790	9790	9790	0
511	20241211	115600	57290820	9790	9790	9790	9790	0
512	20241211	115500	57290820	9790	9790	9790	9790	0
513	20241211	115400	57290820	9790	9790	9790	9790	1
514	20241211	115300	57281030	9790	9790	9790	9790	0
515	20241211	115200	57281030	9790	9790	9790	9790	0
516	20241211	115100	57281030	9790	9790	9790	9790	0
517	20241211	115000	57281030	9790	9800	9800	9790	29
518	20241211	114900	56996970	9800	9800	9800	9800	0
519	20241211	114800	56996970	9800	9800	9800	9800	0
520	20241211	114700	56996970	9800	9800	9800	9800	5
521	20241211	114600	56947970	9810	9810	9810	9810	0
522	20241211	114500	56947970	9810	9810	9810	9810	0
523	20241211	114400	56947970	9810	9810	9810	9810	0
524	20241211	114300	56947970	9810	9810	9810	9810	0
525	20241211	114200	56947970	9810	9810	9810	9810	52
526	20241211	114100	56437850	9820	9820	9820	9820	0
527	20241211	114000	56437850	9820	9820	9820	9820	0
528	20241211	113900	56437850	9820	9820	9820	9820	0
529	20241211	113800	56437850	9820	9820	9820	9820	1
530	20241211	113700	56428030	9820	9820	9820	9820	3
531	20241211	113600	56398570	9830	9830	9830	9830	0
532	20241211	113500	56398570	9830	9830	9830	9830	0
533	20241211	113400	56398570	9830	9830	9830	9830	0
534	20241211	113300	56398570	9830	9830	9830	9830	0
535	20241211	113200	56398570	9830	9830	9830	9830	1
536	20241211	113100	56388740	9810	9810	9810	9810	0
537	20241211	113000	56388740	9810	9810	9810	9810	0
538	20241211	112900	56388740	9810	9810	9810	9810	0
539	20241211	112800	56388740	9810	9810	9810	9810	0
540	20241211	112700	56388740	9810	9810	9810	9810	0
541	20241211	112600	56388740	9810	9810	9810	9810	0
542	20241211	112500	56388740	9810	9810	9810	9810	0
543	20241211	112400	56388740	9810	9810	9810	9810	0
544	20241211	112300	56388740	9810	9810	9810	9810	0
545	20241211	112200	56388740	9810	9810	9810	9810	0
546	20241211	112100	56388740	9810	9810	9810	9810	0
547	20241211	112000	56388740	9810	9810	9810	9810	0
548	20241211	111900	56388740	9810	9810	9810	9810	2
549	20241211	111800	56369120	9810	9810	9810	9810	0
550	20241211	111700	56369120	9810	9810	9810	9810	0
551	20241211	111600	56369120	9810	9810	9810	9810	0
552	20241211	111500	56369120	9810	9810	9810	9810	4
553	20241211	111400	56329880	9810	9810	9810	9810	10
554	20241211	111300	56231780	9820	9820	9820	9820	13
555	20241211	111200	56104120	9830	9830	9830	9830	25
556	20241211	111100	55858370	9830	9830	9830	9830	10
557	20241211	111000	55760070	9790	9800	9800	9790	69
558	20241211	110900	55083920	9800	9800	9800	9800	0
559	20241211	110800	55083920	9800	9800	9800	9800	0
560	20241211	110700	55083920	9800	9800	9800	9800	0
561	20241211	110600	55083920	9800	9800	9800	9800	0
562	20241211	110500	55083920	9800	9800	9800	9800	0
563	20241211	110400	55083920	9800	9800	9800	9800	0
564	20241211	110300	55083920	9800	9800	9800	9800	214
565	20241211	110200	52986720	9800	9810	9810	9800	150
566	20241211	110100	51516000	9810	9820	9820	9810	94
567	20241211	110000	50593670	9820	9820	9820	9820	0
568	20241211	105900	50593670	9820	9820	9820	9820	0
569	20241211	105800	50593670	9820	9820	9820	9820	1
570	20241211	105700	50583850	9830	9830	9830	9830	0
571	20241211	105600	50583850	9830	9830	9830	9830	0
572	20241211	105500	50583850	9830	9830	9830	9830	0
573	20241211	105400	50583850	9830	9830	9830	9830	1
574	20241211	105300	50574020	9830	9830	9830	9830	2
575	20241211	105200	50554360	9830	9830	9830	9830	0
576	20241211	105100	50554360	9830	9830	9830	9830	0
577	20241211	105000	50554360	9830	9830	9830	9830	0
578	20241211	104900	50554360	9830	9830	9830	9830	0
579	20241211	104800	50554360	9830	9830	9830	9830	1
580	20241211	104700	50544530	9830	9830	9830	9830	0
581	20241211	104600	50544530	9830	9820	9830	9820	6
582	20241211	104500	50485560	9830	9830	9830	9830	0
583	20241211	104400	50485560	9830	9830	9830	9830	6
584	20241211	104300	50426580	9830	9840	9840	9830	11
585	20241211	104200	50318350	9840	9840	9840	9840	0
586	20241211	104100	50318350	9840	9840	9840	9840	0
587	20241211	104000	50318350	9840	9840	9840	9840	0
588	20241211	103900	50318350	9840	9840	9840	9840	0
589	20241211	103800	50318350	9840	9840	9840	9840	1
590	20241211	103700	50308510	9830	9830	9830	9830	0
591	20241211	103600	50308510	9830	9830	9830	9830	1
592	20241211	103500	50298680	9840	9840	9840	9840	0
593	20241211	103400	50298680	9840	9840	9840	9840	0
594	20241211	103300	50298680	9840	9840	9840	9840	0
595	20241211	103200	50298680	9840	9840	9840	9840	0
596	20241211	103100	50298680	9840	9840	9840	9840	0
597	20241211	103000	50298680	9840	9840	9840	9840	0
598	20241211	102900	50298680	9840	9840	9840	9840	0
599	20241211	102800	50298680	9840	9840	9840	9840	0
600	20241211	102700	50298680	9840	9840	9840	9840	0
601	20241211	102600	50298680	9840	9840	9840	9840	0
602	20241211	102500	50298680	9840	9840	9840	9840	0
603	20241211	102400	50298680	9840	9840	9840	9840	0
604	20241211	102300	50298680	9840	9840	9840	9840	26
605	20241211	102200	50042840	9840	9840	9840	9840	14
606	20241211	102100	49905080	9840	9840	9840	9840	0
607	20241211	102000	49905080	9840	9840	9840	9840	0
608	20241211	101900	49905080	9840	9840	9840	9840	0
609	20241211	101800	49905080	9840	9840	9840	9840	31
610	20241211	101700	49600040	9850	9850	9850	9850	9
611	20241211	101600	49511390	9850	9840	9850	9840	16
612	20241211	101500	49353890	9830	9830	9830	9830	0
613	20241211	101400	49353890	9830	9830	9830	9830	0
614	20241211	101300	49353890	9830	9830	9830	9830	12
615	20241211	101200	49235930	9830	9830	9830	9830	10
616	20241211	101100	49137630	9830	9830	9830	9830	0
617	20241211	101000	49137630	9830	9830	9830	9830	0
618	20241211	100900	49137630	9830	9830	9830	9830	1
619	20241211	100800	49127800	9840	9840	9840	9840	0
620	20241211	100700	49127800	9840	9840	9840	9840	9
621	20241211	100600	49039240	9850	9850	9850	9850	0
622	20241211	100500	49039240	9850	9850	9850	9850	0
623	20241211	100400	49039240	9850	9850	9850	9850	0
624	20241211	100300	49039240	9850	9850	9850	9850	0
625	20241211	100200	49039240	9850	9850	9850	9850	1
626	20241211	100100	49029390	9860	9860	9860	9860	0
627	20241211	100000	49029390	9860	9840	9860	9840	2
628	20241211	095900	49009690	9840	9840	9840	9840	5
629	20241211	095800	48960490	9840	9840	9840	9840	0
630	20241211	095700	48960490	9840	9840	9840	9840	21
631	20241211	095600	48753850	9840	9840	9840	9840	0
632	20241211	095500	48753850	9840	9840	9840	9840	0
633	20241211	095400	48753850	9840	9840	9840	9840	4
634	20241211	095300	48714490	9830	9840	9840	9830	20
635	20241211	095200	48517710	9830	9830	9830	9830	0
636	20241211	095100	48517710	9830	9830	9830	9830	0
637	20241211	095000	48517710	9830	9830	9830	9830	0
638	20241211	094900	48517710	9830	9830	9830	9830	0
639	20241211	094800	48517710	9830	9850	9850	9830	138
640	20241211	094700	47158990	9830	9830	9830	9830	0
641	20241211	094600	47158990	9830	9880	9880	9830	25
642	20241211	094500	46912610	9860	9860	9860	9860	196
643	20241211	094400	44980050	9890	9890	9890	9890	0
644	20241211	094300	44980050	9890	9870	9890	9870	55
645	20241211	094200	44436140	9870	9850	9870	9850	23
646	20241211	094100	44209380	9810	9810	9810	9810	0
647	20241211	094000	44209380	9810	9810	9810	9810	0
648	20241211	093900	44209380	9810	9810	9810	9810	0
649	20241211	093800	44209380	9810	9810	9810	9810	250
650	20241211	093700	41756880	9800	9800	9800	9800	0
651	20241211	093600	41756880	9800	9800	9800	9800	0
652	20241211	093500	41756880	9800	9800	9800	9800	1
653	20241211	093400	41747080	9790	9790	9790	9790	0
654	20241211	093300	41747080	9790	9820	9820	9790	96
655	20241211	093200	40806460	9830	9850	9850	9830	5
656	20241211	093100	40757260	9930	9930	9930	9930	0
657	20241211	093000	40757260	9930	9930	9930	9930	0
658	20241211	092900	40757260	9930	9930	9930	9930	0
659	20241211	092800	40757260	9930	9960	9960	9930	164
660	20241211	092700	39125530	9960	9960	9960	9960	1
661	20241211	092600	39115570	9770	9770	9770	9770	0
662	20241211	092500	39115570	9770	9770	9770	9770	0
663	20241211	092400	39115570	9770	9970	10000	9670	337
664	20241211	092300	35784190	10000	10000	10000	9980	56
665	20241211	092200	35224460	10030	10000	10030	9970	588
666	20241211	092100	29347210	9990	10040	10050	9990	103
667	20241211	092000	28314840	10000	9690	10260	9690	2132
668	20241211	091900	7001330	9680	9650	9680	9650	49
669	20241211	091800	6527330	9640	9640	9640	9640	2
670	20241211	091700	6508050	9660	9650	9660	9650	45
671	20241211	091600	6073750	9620	9610	9640	9610	154
672	20241211	091500	4591630	9600	9600	9600	9600	0
673	20241211	091400	4591630	9600	9600	9600	9600	0
674	20241211	091300	4591630	9600	9600	9600	9600	24
675	20241211	091200	4361230	9590	9580	9590	9580	5
676	20241211	091100	4313300	9580	9580	9580	9580	0
677	20241211	091000	4313300	9580	9570	9580	9570	36
678	20241211	090900	3968640	9570	9500	9570	9500	6
679	20241211	090800	3911570	9450	9500	9500	9450	300
680	20241211	090700	1068970	9550	9550	9550	9550	0
681	20241211	090600	1068970	9550	9550	9550	9550	99
682	20241211	090500	123520	9550	9550	9550	9550	0
683	20241211	090400	123520	9550	9550	9550	9550	0
684	20241211	090300	123520	9550	9550	9550	9550	0
685	20241211	090200	123520	9550	9550	9550	9550	6
686	20241211	090100	66220	9460	9460	9460	9460	0
687	20241211	090000	66220	9460	9460	9460	9460	7