KissMeData/098660/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200900	98229530	2810	2810	2810	2810	222
3	20241211	200800	98229530	2810	2810	2810	2810	0
4	20241211	200700	98229530	2810	2810	2810	2810	0
5	20241211	200600	98229530	2810	2810	2810	2810	0
6	20241211	200500	98229530	2810	2810	2810	2810	0
7	20241211	200400	98229530	2810	2810	2810	2810	0
8	20241211	200300	98229530	2810	2810	2810	2810	0
9	20241211	200200	98229530	2810	2810	2810	2810	0
10	20241211	200100	98229530	2810	2810	2810	2810	0
11	20241211	200000	98229530	2810	2810	2810	2810	0
12	20241211	195900	98229530	2810	2810	2810	2810	0
13	20241211	195800	98229530	2810	2810	2810	2810	0
14	20241211	195700	98229530	2810	2810	2810	2810	0
15	20241211	195600	98229530	2810	2810	2810	2810	0
16	20241211	195500	98229530	2810	2810	2810	2810	0
17	20241211	195400	98229530	2810	2810	2810	2810	0
18	20241211	195300	98229530	2810	2810	2810	2810	0
19	20241211	195200	98229530	2810	2810	2810	2810	0
20	20241211	195100	98229530	2810	2810	2810	2810	0
21	20241211	195000	98229530	2810	2810	2810	2810	0
22	20241211	194900	98229530	2810	2810	2810	2810	0
23	20241211	194800	98229530	2810	2810	2810	2810	0
24	20241211	194700	98229530	2810	2810	2810	2810	0
25	20241211	194600	98229530	2810	2810	2810	2810	0
26	20241211	194500	98229530	2810	2810	2810	2810	0
27	20241211	194400	98229530	2810	2810	2810	2810	0
28	20241211	194300	98229530	2810	2810	2810	2810	0
29	20241211	194200	98229530	2810	2810	2810	2810	0
30	20241211	194100	98229530	2810	2810	2810	2810	0
31	20241211	194000	98229530	2810	2810	2810	2810	0
32	20241211	193900	98229530	2810	2810	2810	2810	222
33	20241211	193800	98229530	2810	2810	2810	2810	0
34	20241211	193700	98229530	2810	2810	2810	2810	0
35	20241211	193600	98229530	2810	2810	2810	2810	0
36	20241211	193500	98229530	2810	2810	2810	2810	0
37	20241211	193400	98229530	2810	2810	2810	2810	0
38	20241211	193300	98229530	2810	2810	2810	2810	0
39	20241211	193200	98229530	2810	2810	2810	2810	0
40	20241211	193100	98229530	2810	2810	2810	2810	0
41	20241211	193000	98229530	2810	2810	2810	2810	0
42	20241211	192900	98229530	2810	2810	2810	2810	0
43	20241211	192800	98229530	2810	2810	2810	2810	0
44	20241211	192700	98229530	2810	2810	2810	2810	0
45	20241211	192600	98229530	2810	2810	2810	2810	0
46	20241211	192500	98229530	2810	2810	2810	2810	0
47	20241211	192400	98229530	2810	2810	2810	2810	0
48	20241211	192300	98229530	2810	2810	2810	2810	0
49	20241211	192200	98229530	2810	2810	2810	2810	0
50	20241211	192100	98229530	2810	2810	2810	2810	0
51	20241211	192000	98229530	2810	2810	2810	2810	0
52	20241211	191900	98229530	2810	2810	2810	2810	0
53	20241211	191800	98229530	2810	2810	2810	2810	0
54	20241211	191700	98229530	2810	2810	2810	2810	0
55	20241211	191600	98229530	2810	2810	2810	2810	0
56	20241211	191500	98229530	2810	2810	2810	2810	0
57	20241211	191400	98229530	2810	2810	2810	2810	0
58	20241211	191300	98229530	2810	2810	2810	2810	0
59	20241211	191200	98229530	2810	2810	2810	2810	0
60	20241211	191100	98229530	2810	2810	2810	2810	0
61	20241211	191000	98229530	2810	2810	2810	2810	0
62	20241211	190900	98229530	2810	2810	2810	2810	222
63	20241211	190800	98229530	2810	2810	2810	2810	0
64	20241211	190700	98229530	2810	2810	2810	2810	0
65	20241211	190600	98229530	2810	2810	2810	2810	0
66	20241211	190500	98229530	2810	2810	2810	2810	0
67	20241211	190400	98229530	2810	2810	2810	2810	0
68	20241211	190300	98229530	2810	2810	2810	2810	0
69	20241211	190200	98229530	2810	2810	2810	2810	0
70	20241211	190100	98229530	2810	2810	2810	2810	0
71	20241211	190000	98229530	2810	2810	2810	2810	0
72	20241211	185900	98229530	2810	2810	2810	2810	0
73	20241211	185800	98229530	2810	2810	2810	2810	0
74	20241211	185700	98229530	2810	2810	2810	2810	0
75	20241211	185600	98229530	2810	2810	2810	2810	0
76	20241211	185500	98229530	2810	2810	2810	2810	0
77	20241211	185400	98229530	2810	2810	2810	2810	0
78	20241211	185300	98229530	2810	2810	2810	2810	0
79	20241211	185200	98229530	2810	2810	2810	2810	0
80	20241211	185100	98229530	2810	2810	2810	2810	0
81	20241211	185000	98229530	2810	2810	2810	2810	0
82	20241211	184900	98229530	2810	2810	2810	2810	0
83	20241211	184800	98229530	2810	2810	2810	2810	0
84	20241211	184700	98229530	2810	2810	2810	2810	0
85	20241211	184600	98229530	2810	2810	2810	2810	0
86	20241211	184500	98229530	2810	2810	2810	2810	0
87	20241211	184400	98229530	2810	2810	2810	2810	0
88	20241211	184300	98229530	2810	2810	2810	2810	0
89	20241211	184200	98229530	2810	2810	2810	2810	0
90	20241211	184100	98229530	2810	2810	2810	2810	0
91	20241211	184000	98229530	2810	2810	2810	2810	0
92	20241211	183900	98229530	2810	2810	2810	2810	222
93	20241211	183800	98229530	2810	2810	2810	2810	0
94	20241211	183700	98229530	2810	2810	2810	2810	0
95	20241211	183600	98229530	2810	2810	2810	2810	0
96	20241211	183500	98229530	2810	2810	2810	2810	0
97	20241211	183400	98229530	2810	2810	2810	2810	0
98	20241211	183300	98229530	2810	2810	2810	2810	0
99	20241211	183200	98229530	2810	2810	2810	2810	0
100	20241211	183100	98229530	2810	2810	2810	2810	0
101	20241211	183000	98229530	2810	2810	2810	2810	0
102	20241211	182900	98229530	2810	2810	2810	2810	0
103	20241211	182800	98229530	2810	2810	2810	2810	0
104	20241211	182700	98229530	2810	2810	2810	2810	0
105	20241211	182600	98229530	2810	2810	2810	2810	0
106	20241211	182500	98229530	2810	2810	2810	2810	0
107	20241211	182400	98229530	2810	2810	2810	2810	0
108	20241211	182300	98229530	2810	2810	2810	2810	0
109	20241211	182200	98229530	2810	2810	2810	2810	0
110	20241211	182100	98229530	2810	2810	2810	2810	0
111	20241211	182000	98229530	2810	2810	2810	2810	0
112	20241211	181900	98229530	2810	2810	2810	2810	0
113	20241211	181800	98229530	2810	2810	2810	2810	0
114	20241211	181700	98229530	2810	2810	2810	2810	0
115	20241211	181600	98229530	2810	2810	2810	2810	0
116	20241211	181500	98229530	2810	2810	2810	2810	0
117	20241211	181400	98229530	2810	2810	2810	2810	0
118	20241211	181300	98229530	2810	2810	2810	2810	0
119	20241211	181200	98229530	2810	2810	2810	2810	0
120	20241211	181100	98229530	2810	2810	2810	2810	0
121	20241211	181000	98229530	2810	2810	2810	2810	0
122	20241211	180900	98229530	2810	2810	2810	2810	222
123	20241211	180800	98229530	2810	2810	2810	2810	0
124	20241211	180700	98229530	2810	2810	2810	2810	0
125	20241211	180600	98229530	2810	2810	2810	2810	0
126	20241211	180500	98229530	2810	2810	2810	2810	0
127	20241211	180400	98229530	2810	2810	2810	2810	0
128	20241211	180300	98229530	2810	2810	2810	2810	0
129	20241211	180200	98229530	2810	2810	2810	2810	0
130	20241211	180100	98229530	2810	2810	2810	2810	0
131	20241211	180000	98229530	2810	2810	2810	2810	0
132	20241211	175900	98229530	2810	2810	2810	2810	0
133	20241211	175800	98229530	2810	2810	2810	2810	0
134	20241211	175700	98229530	2810	2810	2810	2810	0
135	20241211	175600	98229530	2810	2810	2810	2810	0
136	20241211	175500	98229530	2810	2810	2810	2810	0
137	20241211	175400	98229530	2810	2810	2810	2810	0
138	20241211	175300	98229530	2810	2810	2810	2810	0
139	20241211	175200	98229530	2810	2810	2810	2810	0
140	20241211	175100	98229530	2810	2810	2810	2810	0
141	20241211	175000	98229530	2810	2810	2810	2810	0
142	20241211	174900	98229530	2810	2810	2810	2810	0
143	20241211	174800	98229530	2810	2810	2810	2810	0
144	20241211	174700	98229530	2810	2810	2810	2810	0
145	20241211	174600	98229530	2810	2810	2810	2810	0
146	20241211	174500	98229530	2810	2810	2810	2810	0
147	20241211	174400	98229530	2810	2810	2810	2810	0
148	20241211	174300	98229530	2810	2810	2810	2810	0
149	20241211	174200	98229530	2810	2810	2810	2810	0
150	20241211	174100	98229530	2810	2810	2810	2810	0
151	20241211	174000	98229530	2810	2810	2810	2810	0
152	20241211	173900	98229530	2810	2810	2810	2810	222
153	20241211	173800	98229530	2810	2810	2810	2810	0
154	20241211	173700	98229530	2810	2810	2810	2810	0
155	20241211	173600	98229530	2810	2810	2810	2810	0
156	20241211	173500	98229530	2810	2810	2810	2810	0
157	20241211	173400	98229530	2810	2810	2810	2810	0
158	20241211	173300	98229530	2810	2810	2810	2810	0
159	20241211	173200	98229530	2810	2810	2810	2810	0
160	20241211	173100	98229530	2810	2810	2810	2810	0
161	20241211	173000	98229530	2810	2810	2810	2810	0
162	20241211	172900	98229530	2810	2810	2810	2810	0
163	20241211	172800	98229530	2810	2810	2810	2810	0
164	20241211	172700	98229530	2810	2810	2810	2810	0
165	20241211	172600	98229530	2810	2810	2810	2810	0
166	20241211	172500	98229530	2810	2810	2810	2810	0
167	20241211	172400	98229530	2810	2810	2810	2810	0
168	20241211	172300	98229530	2810	2810	2810	2810	0
169	20241211	172200	98229530	2810	2810	2810	2810	0
170	20241211	172100	98229530	2810	2810	2810	2810	0
171	20241211	172000	98229530	2810	2810	2810	2810	0
172	20241211	171900	98229530	2810	2810	2810	2810	0
173	20241211	171800	98229530	2810	2810	2810	2810	0
174	20241211	171700	98229530	2810	2810	2810	2810	0
175	20241211	171600	98229530	2810	2810	2810	2810	0
176	20241211	171500	98229530	2810	2810	2810	2810	0
177	20241211	171400	98229530	2810	2810	2810	2810	0
178	20241211	171300	98229530	2810	2810	2810	2810	0
179	20241211	171200	98229530	2810	2810	2810	2810	0
180	20241211	171100	98229530	2810	2810	2810	2810	0
181	20241211	171000	98229530	2810	2810	2810	2810	0
182	20241211	170900	98229530	2810	2810	2810	2810	222
183	20241211	170800	98229530	2810	2810	2810	2810	0
184	20241211	170700	98229530	2810	2810	2810	2810	0
185	20241211	170600	98229530	2810	2810	2810	2810	0
186	20241211	170500	98229530	2810	2810	2810	2810	0
187	20241211	170400	98229530	2810	2810	2810	2810	0
188	20241211	170300	98229530	2810	2810	2810	2810	0
189	20241211	170200	98229530	2810	2810	2810	2810	0
190	20241211	170100	98229530	2810	2810	2810	2810	0
191	20241211	170000	98229530	2810	2810	2810	2810	0
192	20241211	165900	98229530	2810	2810	2810	2810	0
193	20241211	165800	98229530	2810	2810	2810	2810	0
194	20241211	165700	98229530	2810	2810	2810	2810	0
195	20241211	165600	98229530	2810	2810	2810	2810	0
196	20241211	165500	98229530	2810	2810	2810	2810	0
197	20241211	165400	98229530	2810	2810	2810	2810	0
198	20241211	165300	98229530	2810	2810	2810	2810	0
199	20241211	165200	98229530	2810	2810	2810	2810	0
200	20241211	165100	98229530	2810	2810	2810	2810	0
201	20241211	165000	98229530	2810	2810	2810	2810	0
202	20241211	164900	98229530	2810	2810	2810	2810	0
203	20241211	164800	98229530	2810	2810	2810	2810	0
204	20241211	164700	98229530	2810	2810	2810	2810	0
205	20241211	164600	98229530	2810	2810	2810	2810	0
206	20241211	164500	98229530	2810	2810	2810	2810	0
207	20241211	164400	98229530	2810	2810	2810	2810	0
208	20241211	164300	98229530	2810	2810	2810	2810	0
209	20241211	164200	98229530	2810	2810	2810	2810	0
210	20241211	164100	98229530	2810	2810	2810	2810	0
211	20241211	164000	98229530	2810	2810	2810	2810	0
212	20241211	163900	98229530	2810	2810	2810	2810	222
213	20241211	163800	98229530	2810	2810	2810	2810	0
214	20241211	163700	98229530	2810	2810	2810	2810	0
215	20241211	163600	98229530	2810	2810	2810	2810	0
216	20241211	163500	98229530	2810	2810	2810	2810	0
217	20241211	163400	98229530	2810	2810	2810	2810	0
218	20241211	163300	98229530	2810	2810	2810	2810	0
219	20241211	163200	98229530	2810	2810	2810	2810	0
220	20241211	163100	98229530	2810	2810	2810	2810	0
221	20241211	163000	98229530	2810	2810	2810	2810	0
222	20241211	162900	98229530	2810	2810	2810	2810	0
223	20241211	162800	98229530	2810	2810	2810	2810	0
224	20241211	162700	98229530	2810	2810	2810	2810	0
225	20241211	162600	98229530	2810	2810	2810	2810	0
226	20241211	162500	98229530	2810	2810	2810	2810	0
227	20241211	162400	98229530	2810	2810	2810	2810	0
228	20241211	162300	98229530	2810	2810	2810	2810	0
229	20241211	162200	98229530	2810	2810	2810	2810	0
230	20241211	162100	98229530	2810	2810	2810	2810	0
231	20241211	162000	98229530	2810	2810	2810	2810	0
232	20241211	161900	98229530	2810	2810	2810	2810	0
233	20241211	161800	98229530	2810	2810	2810	2810	0
234	20241211	161700	98229530	2810	2810	2810	2810	0
235	20241211	161600	98229530	2810	2810	2810	2810	0
236	20241211	161500	98229530	2810	2810	2810	2810	0
237	20241211	161400	98229530	2810	2810	2810	2810	0
238	20241211	161300	98229530	2810	2810	2810	2810	0
239	20241211	161200	98229530	2810	2810	2810	2810	0
240	20241211	161100	98229530	2810	2810	2810	2810	0
241	20241211	161000	98229530	2810	2810	2810	2810	0
242	20241211	160900	98229530	2810	2810	2810	2810	222
243	20241211	160800	98229530	2810	2810	2810	2810	0
244	20241211	160700	98229530	2810	2810	2810	2810	0
245	20241211	160600	98229530	2810	2810	2810	2810	0
246	20241211	160500	98229530	2810	2810	2810	2810	0
247	20241211	160400	98229530	2810	2810	2810	2810	0
248	20241211	160300	98229530	2810	2810	2810	2810	0
249	20241211	160200	98229530	2810	2810	2810	2810	0
250	20241211	160100	98229530	2810	2810	2810	2810	0
251	20241211	160000	98229530	2810	2810	2810	2810	0
252	20241211	155900	98229530	2810	2810	2810	2810	0
253	20241211	155800	98229530	2810	2810	2810	2810	0
254	20241211	155700	98229530	2810	2810	2810	2810	0
255	20241211	155600	98229530	2810	2810	2810	2810	0
256	20241211	155500	98229530	2810	2810	2810	2810	0
257	20241211	155400	98229530	2810	2810	2810	2810	0
258	20241211	155300	98229530	2810	2810	2810	2810	0
259	20241211	155200	98229530	2810	2810	2810	2810	0
260	20241211	155100	98229530	2810	2810	2810	2810	0
261	20241211	155000	98229530	2810	2810	2810	2810	0
262	20241211	154900	98229530	2810	2810	2810	2810	0
263	20241211	154800	98229530	2810	2810	2810	2810	0
264	20241211	154700	98229530	2810	2810	2810	2810	0
265	20241211	154600	98229530	2810	2810	2810	2810	0
266	20241211	154500	98229530	2810	2810	2810	2810	0
267	20241211	154400	98229530	2810	2810	2810	2810	0
268	20241211	154300	98229530	2810	2810	2810	2810	0
269	20241211	154200	98229530	2810	2810	2810	2810	0
270	20241211	154100	98229530	2810	2810	2810	2810	0
271	20241211	154000	98229530	2810	2810	2810	2810	0
272	20241211	153900	98229530	2810	2810	2810	2810	222
273	20241211	153800	98229530	2810	2810	2810	2810	0
274	20241211	153700	98229530	2810	2810	2810	2810	0
275	20241211	153600	98229530	2810	2810	2810	2810	0
276	20241211	153500	98229530	2810	2810	2810	2810	0
277	20241211	153400	98229530	2810	2810	2810	2810	0
278	20241211	153300	98229530	2810	2810	2810	2810	0
279	20241211	153200	98229530	2810	2810	2810	2810	0
280	20241211	153100	98229530	2810	2810	2810	2810	0
281	20241211	153000	98229530	2810	2810	2810	2810	222
282	20241211	152900	97605710	2810	2810	2810	2810	0
283	20241211	152800	97605710	2810	2810	2810	2810	0
284	20241211	152700	97605710	2810	2810	2810	2810	0
285	20241211	152600	97605710	2810	2810	2810	2810	0
286	20241211	152500	97605710	2810	2810	2810	2810	0
287	20241211	152400	97605710	2810	2810	2810	2810	0
288	20241211	152300	97605710	2810	2810	2810	2810	0
289	20241211	152200	97605710	2810	2810	2810	2810	0
290	20241211	152100	97605710	2810	2810	2810	2810	0
291	20241211	152000	97605710	2810	2810	2810	2810	0
292	20241211	151900	97605710	2810	2800	2810	2790	572
293	20241211	151800	96004800	2805	2800	2805	2800	623
294	20241211	151700	94259785	2800	2800	2800	2800	507
295	20241211	151600	92840185	2795	2795	2795	2795	0
296	20241211	151500	92840185	2795	2795	2795	2795	1
297	20241211	151400	92837390	2795	2795	2795	2795	0
298	20241211	151300	92837390	2795	2795	2795	2795	500
299	20241211	151200	91439890	2790	2790	2790	2790	0
300	20241211	151100	91439890	2790	2790	2790	2790	0
301	20241211	151000	91439890	2790	2790	2790	2790	0
302	20241211	150900	91439890	2790	2790	2790	2790	144
303	20241211	150800	91038130	2790	2790	2790	2790	325
304	20241211	150700	90131380	2785	2785	2785	2785	0
305	20241211	150600	90131380	2785	2785	2785	2785	0
306	20241211	150500	90131380	2785	2785	2785	2785	0
307	20241211	150400	90131380	2785	2785	2785	2785	0
308	20241211	150300	90131380	2785	2785	2785	2785	0
309	20241211	150200	90131380	2785	2785	2785	2785	1000
310	20241211	150100	87346380	2785	2785	2785	2785	0
311	20241211	150000	87346380	2785	2785	2785	2785	0
312	20241211	145900	87346380	2785	2785	2785	2785	0
313	20241211	145800	87346380	2785	2785	2785	2785	0
314	20241211	145700	87346380	2785	2785	2785	2785	0
315	20241211	145600	87346380	2785	2785	2785	2785	133
316	20241211	145500	86975975	2780	2780	2780	2780	0
317	20241211	145400	86975975	2780	2780	2780	2780	0
318	20241211	145300	86975975	2780	2780	2780	2780	0
319	20241211	145200	86975975	2780	2780	2780	2780	0
320	20241211	145100	86975975	2780	2780	2780	2780	185
321	20241211	145000	86461675	2775	2775	2775	2775	0
322	20241211	144900	86461675	2775	2775	2775	2775	0
323	20241211	144800	86461675	2775	2775	2775	2775	0
324	20241211	144700	86461675	2775	2775	2775	2775	0
325	20241211	144600	86461675	2775	2775	2775	2775	0
326	20241211	144500	86461675	2775	2775	2775	2775	0
327	20241211	144400	86461675	2775	2775	2775	2775	67
328	20241211	144300	86275750	2760	2760	2760	2760	0
329	20241211	144200	86275750	2760	2760	2760	2760	114
330	20241211	144100	85961110	2760	2780	2780	2760	2000
331	20241211	144000	80417010	2780	2770	2780	2770	1094
332	20241211	143900	77381670	2765	2770	2770	2765	674
333	20241211	143800	75516395	2765	2765	2765	2765	0
334	20241211	143700	75516395	2765	2765	2765	2765	48
335	20241211	143600	75383675	2765	2765	2765	2765	24
336	20241211	143500	75317315	2765	2765	2765	2765	0
337	20241211	143400	75317315	2765	2765	2765	2765	0
338	20241211	143300	75317315	2765	2765	2765	2765	0
339	20241211	143200	75317315	2765	2765	2765	2765	0
340	20241211	143100	75317315	2765	2765	2765	2765	0
341	20241211	143000	75317315	2765	2765	2765	2765	0
342	20241211	142900	75317315	2765	2765	2765	2765	0
343	20241211	142800	75317315	2765	2765	2765	2765	0
344	20241211	142700	75317315	2765	2765	2765	2765	0
345	20241211	142600	75317315	2765	2765	2765	2765	50
346	20241211	142500	75179065	2765	2765	2765	2765	0
347	20241211	142400	75179065	2765	2765	2765	2765	0
348	20241211	142300	75179065	2765	2765	2765	2765	0
349	20241211	142200	75179065	2765	2765	2765	2765	0
350	20241211	142100	75179065	2765	2765	2765	2765	0
351	20241211	142000	75179065	2765	2765	2765	2765	0
352	20241211	141900	75179065	2765	2765	2765	2765	50
353	20241211	141800	75040815	2765	2765	2765	2765	0
354	20241211	141700	75040815	2765	2765	2765	2765	0
355	20241211	141600	75040815	2765	2770	2770	2765	286
356	20241211	141500	74249025	2770	2770	2770	2770	0
357	20241211	141400	74249025	2770	2770	2770	2770	0
358	20241211	141300	74249025	2770	2770	2770	2770	0
359	20241211	141200	74249025	2770	2770	2770	2770	301
360	20241211	141100	73415255	2770	2770	2770	2770	0
361	20241211	141000	73415255	2770	2770	2770	2770	0
362	20241211	140900	73415255	2770	2770	2770	2770	0
363	20241211	140800	73415255	2770	2770	2770	2770	5
364	20241211	140700	73401405	2770	2770	2770	2770	4
365	20241211	140600	73390325	2770	2770	2770	2770	0
366	20241211	140500	73390325	2770	2770	2770	2770	10
367	20241211	140400	73362625	2760	2760	2760	2760	0
368	20241211	140300	73362625	2760	2760	2760	2760	0
369	20241211	140200	73362625	2760	2760	2760	2760	0
370	20241211	140100	73362625	2760	2760	2760	2760	0
371	20241211	140000	73362625	2760	2760	2760	2760	0
372	20241211	135900	73362625	2760	2760	2760	2760	0
373	20241211	135800	73362625	2760	2760	2760	2760	0
374	20241211	135700	73362625	2760	2760	2760	2760	0
375	20241211	135600	73362625	2760	2760	2760	2760	0
376	20241211	135500	73362625	2760	2760	2760	2760	50
377	20241211	135400	73224625	2760	2760	2760	2760	51
378	20241211	135300	73083865	2770	2770	2770	2770	0
379	20241211	135200	73083865	2770	2770	2770	2770	0
380	20241211	135100	73083865	2770	2770	2770	2770	37
381	20241211	135000	72981375	2770	2770	2770	2770	0
382	20241211	134900	72981375	2770	2770	2770	2770	0
383	20241211	134800	72981375	2770	2770	2770	2770	50
384	20241211	134700	72842875	2770	2770	2770	2770	0
385	20241211	134600	72842875	2770	2720	2770	2720	3101
386	20241211	134500	64345445	2700	2700	2700	2700	0
387	20241211	134400	64345445	2700	2700	2700	2700	0
388	20241211	134300	64345445	2700	2700	2700	2700	0
389	20241211	134200	64345445	2700	2700	2700	2700	0
390	20241211	134100	64345445	2700	2700	2700	2700	0
391	20241211	134000	64345445	2700	2700	2700	2700	0
392	20241211	133900	64345445	2700	2700	2700	2700	0
393	20241211	133800	64345445	2700	2700	2700	2700	0
394	20241211	133700	64345445	2700	2720	2720	2700	28
395	20241211	133600	64269685	2720	2720	2720	2720	28
396	20241211	133500	64193525	2705	2705	2705	2705	0
397	20241211	133400	64193525	2705	2705	2705	2705	0
398	20241211	133300	64193525	2705	2705	2705	2705	0
399	20241211	133200	64193525	2705	2705	2705	2705	0
400	20241211	133100	64193525	2705	2705	2705	2705	0
401	20241211	133000	64193525	2705	2705	2705	2705	0
402	20241211	132900	64193525	2705	2705	2705	2705	0
403	20241211	132800	64193525	2705	2705	2705	2705	0
404	20241211	132700	64193525	2705	2705	2705	2705	0
405	20241211	132600	64193525	2705	2715	2715	2700	2443
406	20241211	132500	57590750	2720	2720	2720	2720	0
407	20241211	132400	57590750	2720	2720	2720	2720	0
408	20241211	132300	57590750	2720	2720	2720	2720	0
409	20241211	132200	57590750	2720	2720	2720	2720	100
410	20241211	132100	57318750	2720	2720	2720	2720	0
411	20241211	132000	57318750	2720	2720	2720	2720	0
412	20241211	131900	57318750	2720	2720	2720	2720	1
413	20241211	131800	57316030	2715	2700	2715	2700	1528
414	20241211	131700	53181635	2690	2690	2690	2690	35
415	20241211	131600	53087485	2690	2695	2695	2690	22
416	20241211	131500	53028265	2695	2690	2695	2690	114
417	20241211	131400	52721145	2695	2695	2695	2695	68
418	20241211	131300	52537885	2695	2695	2695	2695	108
419	20241211	131200	52246825	2700	2715	2715	2700	763
420	20241211	131100	50184045	2720	2705	2745	2695	2981
421	20241211	131000	42104535	2760	2720	2760	2700	1997
422	20241211	130900	36689585	2725	2725	2725	2725	0
423	20241211	130800	36689585	2725	2725	2725	2725	0
424	20241211	130700	36689585	2725	2730	2740	2725	1288
425	20241211	130600	33176835	2730	2720	2740	2720	2014
426	20241211	130500	27678190	2720	2715	2720	2715	1746
427	20241211	130400	22933590	2695	2695	2695	2695	0
428	20241211	130300	22933590	2695	2695	2695	2695	0
429	20241211	130200	22933590	2695	2695	2695	2695	500
430	20241211	130100	21586090	2690	2690	2690	2690	0
431	20241211	130000	21586090	2690	2690	2690	2690	0
432	20241211	125900	21586090	2690	2690	2690	2690	0
433	20241211	125800	21586090	2690	2690	2690	2690	0
434	20241211	125700	21586090	2690	2690	2690	2690	0
435	20241211	125600	21586090	2690	2690	2690	2690	0
436	20241211	125500	21586090	2690	2690	2690	2690	0
437	20241211	125400	21586090	2690	2690	2690	2690	0
438	20241211	125300	21586090	2690	2690	2690	2690	0
439	20241211	125200	21586090	2690	2690	2690	2690	0
440	20241211	125100	21586090	2690	2690	2690	2690	0
441	20241211	125000	21586090	2690	2690	2690	2690	0
442	20241211	124900	21586090	2690	2690	2690	2690	0
443	20241211	124800	21586090	2690	2690	2690	2690	0
444	20241211	124700	21586090	2690	2690	2690	2690	0
445	20241211	124600	21586090	2690	2690	2690	2690	0
446	20241211	124500	21586090	2690	2695	2695	2690	233
447	20241211	124400	20958395	2690	2690	2690	2690	0
448	20241211	124300	20958395	2690	2690	2690	2690	0
449	20241211	124200	20958395	2690	2690	2690	2690	0
450	20241211	124100	20958395	2690	2690	2690	2690	0
451	20241211	124000	20958395	2690	2690	2690	2690	0
452	20241211	123900	20958395	2690	2690	2690	2690	0
453	20241211	123800	20958395	2690	2690	2690	2690	0
454	20241211	123700	20958395	2690	2690	2690	2690	0
455	20241211	123600	20958395	2690	2690	2690	2690	0
456	20241211	123500	20958395	2690	2690	2690	2690	0
457	20241211	123400	20958395	2690	2690	2690	2690	0
458	20241211	123300	20958395	2690	2690	2690	2690	0
459	20241211	123200	20958395	2690	2695	2695	2690	105
460	20241211	123100	20675465	2715	2715	2715	2715	0
461	20241211	123000	20675465	2715	2715	2715	2715	0
462	20241211	122900	20675465	2715	2715	2715	2715	2
463	20241211	122800	20670035	2700	2700	2700	2700	0
464	20241211	122700	20670035	2700	2700	2700	2700	0
465	20241211	122600	20670035	2700	2700	2700	2700	0
466	20241211	122500	20670035	2700	2700	2700	2700	0
467	20241211	122400	20670035	2700	2700	2700	2700	0
468	20241211	122300	20670035	2700	2700	2700	2700	0
469	20241211	122200	20670035	2700	2700	2700	2700	0
470	20241211	122100	20670035	2700	2700	2700	2700	0
471	20241211	122000	20670035	2700	2700	2700	2700	0
472	20241211	121900	20670035	2700	2700	2700	2700	0
473	20241211	121800	20670035	2700	2700	2700	2700	0
474	20241211	121700	20670035	2700	2700	2700	2700	0
475	20241211	121600	20670035	2700	2700	2700	2700	0
476	20241211	121500	20670035	2700	2700	2700	2700	0
477	20241211	121400	20670035	2700	2700	2700	2700	0
478	20241211	121300	20670035	2700	2700	2700	2700	0
479	20241211	121200	20670035	2700	2700	2700	2700	0
480	20241211	121100	20670035	2700	2700	2700	2700	0
481	20241211	121000	20670035	2700	2700	2700	2700	0
482	20241211	120900	20670035	2700	2700	2700	2700	0
483	20241211	120800	20670035	2700	2700	2700	2700	0
484	20241211	120700	20670035	2700	2700	2700	2700	0
485	20241211	120600	20670035	2700	2700	2700	2700	0
486	20241211	120500	20670035	2700	2700	2700	2700	0
487	20241211	120400	20670035	2700	2700	2700	2700	0
488	20241211	120300	20670035	2700	2700	2700	2700	0
489	20241211	120200	20670035	2700	2700	2700	2700	5
490	20241211	120100	20656535	2700	2700	2700	2700	0
491	20241211	120000	20656535	2700	2700	2700	2700	0
492	20241211	115900	20656535	2700	2700	2700	2700	0
493	20241211	115800	20656535	2700	2700	2700	2700	0
494	20241211	115700	20656535	2700	2700	2700	2700	0
495	20241211	115600	20656535	2700	2700	2700	2700	0
496	20241211	115500	20656535	2700	2705	2705	2700	259
497	20241211	115400	19956620	2700	2700	2700	2700	0
498	20241211	115300	19956620	2700	2700	2700	2700	0
499	20241211	115200	19956620	2700	2700	2700	2700	0
500	20241211	115100	19956620	2700	2700	2700	2700	0
501	20241211	115000	19956620	2700	2700	2700	2700	200
502	20241211	114900	19416620	2700	2700	2700	2700	0
503	20241211	114800	19416620	2700	2700	2700	2700	0
504	20241211	114700	19416620	2700	2700	2700	2700	0
505	20241211	114600	19416620	2700	2700	2700	2700	0
506	20241211	114500	19416620	2700	2700	2700	2700	0
507	20241211	114400	19416620	2700	2700	2700	2700	0
508	20241211	114300	19416620	2700	2700	2700	2700	0
509	20241211	114200	19416620	2700	2700	2700	2700	0
510	20241211	114100	19416620	2700	2700	2700	2700	0
511	20241211	114000	19416620	2700	2700	2700	2700	0
512	20241211	113900	19416620	2700	2700	2700	2700	0
513	20241211	113800	19416620	2700	2715	2715	2700	2000
514	20241211	113700	14000520	2715	2715	2715	2715	0
515	20241211	113600	14000520	2715	2715	2715	2715	0
516	20241211	113500	14000520	2715	2715	2715	2715	0
517	20241211	113400	14000520	2715	2715	2715	2715	1
518	20241211	113300	13997805	2725	2725	2725	2725	0
519	20241211	113200	13997805	2725	2725	2725	2725	461
520	20241211	113100	12741580	2725	2725	2725	2725	0
521	20241211	113000	12741580	2725	2725	2725	2725	0
522	20241211	112900	12741580	2725	2725	2725	2725	0
523	20241211	112800	12741580	2725	2725	2725	2725	0
524	20241211	112700	12741580	2725	2725	2725	2725	0
525	20241211	112600	12741580	2725	2725	2725	2725	0
526	20241211	112500	12741580	2725	2725	2725	2725	0
527	20241211	112400	12741580	2725	2725	2725	2725	0
528	20241211	112300	12741580	2725	2725	2725	2725	0
529	20241211	112200	12741580	2725	2725	2725	2725	0
530	20241211	112100	12741580	2725	2725	2725	2725	0
531	20241211	112000	12741580	2725	2725	2725	2725	49
532	20241211	111900	12608055	2730	2730	2730	2730	0
533	20241211	111800	12608055	2730	2730	2730	2730	0
534	20241211	111700	12608055	2730	2730	2730	2730	0
535	20241211	111600	12608055	2730	2730	2730	2730	0
536	20241211	111500	12608055	2730	2730	2730	2730	0
537	20241211	111400	12608055	2730	2730	2730	2730	10
538	20241211	111300	12580755	2730	2730	2730	2730	0
539	20241211	111200	12580755	2730	2730	2730	2730	0
540	20241211	111100	12580755	2730	2730	2730	2730	0
541	20241211	111000	12580755	2730	2730	2730	2730	0
542	20241211	110900	12580755	2730	2730	2730	2730	20
543	20241211	110800	12526155	2730	2730	2730	2730	0
544	20241211	110700	12526155	2730	2730	2730	2730	0
545	20241211	110600	12526155	2730	2730	2730	2730	0
546	20241211	110500	12526155	2730	2715	2730	2715	382
547	20241211	110400	11485810	2715	2710	2715	2710	45
548	20241211	110300	11363710	2700	2700	2700	2700	300
549	20241211	110200	10553710	2695	2695	2695	2695	60
550	20241211	110100	10392010	2700	2700	2700	2700	0
551	20241211	110000	10392010	2700	2700	2700	2700	0
552	20241211	105900	10392010	2700	2700	2700	2700	0
553	20241211	105800	10392010	2700	2700	2700	2700	0
554	20241211	105700	10392010	2700	2700	2700	2700	0
555	20241211	105600	10392010	2700	2700	2700	2700	0
556	20241211	105500	10392010	2700	2700	2700	2700	0
557	20241211	105400	10392010	2700	2700	2700	2700	0
558	20241211	105300	10392010	2700	2700	2700	2700	0
559	20241211	105200	10392010	2700	2700	2700	2700	0
560	20241211	105100	10392010	2700	2700	2700	2700	3
561	20241211	105000	10383910	2695	2695	2695	2695	0
562	20241211	104900	10383910	2695	2695	2695	2695	0
563	20241211	104800	10383910	2695	2695	2695	2695	0
564	20241211	104700	10383910	2695	2695	2695	2695	0
565	20241211	104600	10383910	2695	2695	2695	2695	0
566	20241211	104500	10383910	2695	2695	2695	2695	0
567	20241211	104400	10383910	2695	2695	2695	2695	52
568	20241211	104300	10243770	2700	2700	2700	2700	0
569	20241211	104200	10243770	2700	2700	2700	2700	0
570	20241211	104100	10243770	2700	2700	2700	2700	0
571	20241211	104000	10243770	2700	2700	2700	2700	0
572	20241211	103900	10243770	2700	2700	2700	2700	0
573	20241211	103800	10243770	2700	2700	2700	2700	2812
574	20241211	103700	2651370	2700	2700	2700	2700	100
575	20241211	103600	2381370	2700	2700	2700	2700	0
576	20241211	103500	2381370	2700	2700	2700	2700	0
577	20241211	103400	2381370	2700	2700	2700	2700	0
578	20241211	103300	2381370	2700	2700	2700	2700	0
579	20241211	103200	2381370	2700	2700	2700	2700	7
580	20241211	103100	2362470	2700	2700	2700	2700	362
581	20241211	103000	1385070	2715	2715	2715	2715	0
582	20241211	102900	1385070	2715	2715	2715	2715	0
583	20241211	102800	1385070	2715	2715	2715	2715	0
584	20241211	102700	1385070	2715	2715	2715	2715	0
585	20241211	102600	1385070	2715	2715	2715	2715	0
586	20241211	102500	1385070	2715	2715	2715	2715	0
587	20241211	102400	1385070	2715	2715	2715	2715	0
588	20241211	102300	1385070	2715	2715	2715	2715	0
589	20241211	102200	1385070	2715	2715	2715	2715	0
590	20241211	102100	1385070	2715	2715	2715	2715	0
591	20241211	102000	1385070	2715	2715	2715	2715	0
592	20241211	101900	1385070	2715	2715	2715	2715	0
593	20241211	101800	1385070	2715	2715	2715	2715	0
594	20241211	101700	1385070	2715	2715	2715	2715	0
595	20241211	101600	1385070	2715	2715	2715	2715	0
596	20241211	101500	1385070	2715	2715	2715	2715	0
597	20241211	101400	1385070	2715	2715	2715	2715	0
598	20241211	101300	1385070	2715	2715	2715	2715	0
599	20241211	101200	1385070	2715	2715	2715	2715	0
600	20241211	101100	1385070	2715	2715	2715	2715	0
601	20241211	101000	1385070	2715	2715	2715	2715	0
602	20241211	100900	1385070	2715	2715	2715	2715	0
603	20241211	100800	1385070	2715	2715	2715	2715	0
604	20241211	100700	1385070	2715	2715	2715	2715	0
605	20241211	100600	1385070	2715	2715	2715	2715	0
606	20241211	100500	1385070	2715	2715	2715	2715	0
607	20241211	100400	1385070	2715	2715	2715	2715	0
608	20241211	100300	1385070	2715	2715	2715	2715	0
609	20241211	100200	1385070	2715	2715	2715	2715	0
610	20241211	100100	1385070	2715	2715	2715	2715	0
611	20241211	100000	1385070	2715	2715	2715	2715	0
612	20241211	095900	1385070	2715	2715	2715	2715	1
613	20241211	095800	1382355	2715	2715	2715	2715	0
614	20241211	095700	1382355	2715	2715	2715	2715	0
615	20241211	095600	1382355	2715	2715	2715	2715	0
616	20241211	095500	1382355	2715	2715	2715	2715	100
617	20241211	095400	1110855	2710	2710	2710	2710	0
618	20241211	095300	1110855	2710	2710	2710	2710	46
619	20241211	095200	986195	2700	2700	2700	2700	0
620	20241211	095100	986195	2700	2700	2700	2700	0
621	20241211	095000	986195	2700	2700	2700	2700	0
622	20241211	094900	986195	2700	2700	2700	2700	0
623	20241211	094800	986195	2700	2700	2700	2700	0
624	20241211	094700	986195	2700	2700	2700	2700	0
625	20241211	094600	986195	2700	2700	2700	2700	0
626	20241211	094500	986195	2700	2700	2700	2700	0
627	20241211	094400	986195	2700	2700	2700	2700	0
628	20241211	094300	986195	2700	2700	2700	2700	0
629	20241211	094200	986195	2700	2700	2700	2700	0
630	20241211	094100	986195	2700	2700	2700	2700	0
631	20241211	094000	986195	2700	2700	2700	2700	0
632	20241211	093900	986195	2700	2700	2700	2700	0
633	20241211	093800	986195	2700	2700	2700	2700	0
634	20241211	093700	986195	2700	2700	2700	2700	0
635	20241211	093600	986195	2700	2700	2700	2700	0
636	20241211	093500	986195	2700	2700	2700	2700	0
637	20241211	093400	986195	2700	2700	2700	2700	0
638	20241211	093300	986195	2700	2700	2700	2700	20
639	20241211	093200	932195	2700	2700	2700	2700	0
640	20241211	093100	932195	2700	2700	2700	2700	0
641	20241211	093000	932195	2700	2705	2705	2700	99
642	20241211	092900	664445	2725	2725	2725	2725	0
643	20241211	092800	664445	2725	2725	2725	2725	0
644	20241211	092700	664445	2725	2725	2725	2725	0
645	20241211	092600	664445	2725	2725	2725	2725	0
646	20241211	092500	664445	2725	2725	2725	2725	0
647	20241211	092400	664445	2725	2725	2725	2725	0
648	20241211	092300	664445	2725	2725	2725	2725	0
649	20241211	092200	664445	2725	2725	2725	2725	0
650	20241211	092100	664445	2725	2725	2725	2725	0
651	20241211	092000	664445	2725	2725	2725	2725	0
652	20241211	091900	664445	2725	2725	2725	2725	0
653	20241211	091800	664445	2725	2725	2725	2725	0
654	20241211	091700	664445	2725	2725	2725	2725	0
655	20241211	091600	664445	2725	2725	2725	2725	0
656	20241211	091500	664445	2725	2725	2725	2725	0
657	20241211	091400	664445	2725	2725	2725	2725	0
658	20241211	091300	664445	2725	2725	2725	2725	0
659	20241211	091200	664445	2725	2725	2725	2725	0
660	20241211	091100	664445	2725	2725	2725	2725	0
661	20241211	091000	664445	2725	2715	2725	2715	116
662	20241211	090900	348385	2705	2705	2705	2705	0
663	20241211	090800	348385	2705	2705	2705	2705	0
664	20241211	090700	348385	2705	2705	2705	2705	0
665	20241211	090600	348385	2705	2705	2705	2705	0
666	20241211	090500	348385	2705	2705	2705	2705	20
667	20241211	090400	294285	2705	2705	2705	2705	0
668	20241211	090300	294285	2705	2705	2705	2705	0
669	20241211	090200	294285	2705	2705	2705	2705	0
670	20241211	090100	294285	2705	2720	2720	2705	24
671	20241211	090000	229185	2725	2735	2735	2725	84