KissMeData/120240/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202000	194089450	12420	12420	12420	12420	36
3	20241210	201900	194089450	12420	12420	12420	12420	0
4	20241210	201800	194089450	12420	12420	12420	12420	0
5	20241210	201700	194089450	12420	12420	12420	12420	0
6	20241210	201600	194089450	12420	12420	12420	12420	0
7	20241210	201500	194089450	12420	12420	12420	12420	0
8	20241210	201400	194089450	12420	12420	12420	12420	0
9	20241210	201300	194089450	12420	12420	12420	12420	0
10	20241210	201200	194089450	12420	12420	12420	12420	0
11	20241210	201100	194089450	12420	12420	12420	12420	0
12	20241210	201000	194089450	12420	12420	12420	12420	0
13	20241210	200900	194089450	12420	12420	12420	12420	0
14	20241210	200800	194089450	12420	12420	12420	12420	0
15	20241210	200700	194089450	12420	12420	12420	12420	0
16	20241210	200600	194089450	12420	12420	12420	12420	0
17	20241210	200500	194089450	12420	12420	12420	12420	0
18	20241210	200400	194089450	12420	12420	12420	12420	0
19	20241210	200300	194089450	12420	12420	12420	12420	0
20	20241210	200200	194089450	12420	12420	12420	12420	0
21	20241210	200100	194089450	12420	12420	12420	12420	0
22	20241210	200000	194089450	12420	12420	12420	12420	0
23	20241210	195900	194089450	12420	12420	12420	12420	0
24	20241210	195800	194089450	12420	12420	12420	12420	0
25	20241210	195700	194089450	12420	12420	12420	12420	0
26	20241210	195600	194089450	12420	12420	12420	12420	0
27	20241210	195500	194089450	12420	12420	12420	12420	0
28	20241210	195400	194089450	12420	12420	12420	12420	0
29	20241210	195300	194089450	12420	12420	12420	12420	0
30	20241210	195200	194089450	12420	12420	12420	12420	0
31	20241210	195100	194089450	12420	12420	12420	12420	0
32	20241210	195000	194089450	12420	12420	12420	12420	36
33	20241210	194900	194089450	12420	12420	12420	12420	0
34	20241210	194800	194089450	12420	12420	12420	12420	0
35	20241210	194700	194089450	12420	12420	12420	12420	0
36	20241210	194600	194089450	12420	12420	12420	12420	0
37	20241210	194500	194089450	12420	12420	12420	12420	0
38	20241210	194400	194089450	12420	12420	12420	12420	0
39	20241210	194300	194089450	12420	12420	12420	12420	0
40	20241210	194200	194089450	12420	12420	12420	12420	0
41	20241210	194100	194089450	12420	12420	12420	12420	0
42	20241210	194000	194089450	12420	12420	12420	12420	0
43	20241210	193900	194089450	12420	12420	12420	12420	0
44	20241210	193800	194089450	12420	12420	12420	12420	0
45	20241210	193700	194089450	12420	12420	12420	12420	0
46	20241210	193600	194089450	12420	12420	12420	12420	0
47	20241210	193500	194089450	12420	12420	12420	12420	0
48	20241210	193400	194089450	12420	12420	12420	12420	0
49	20241210	193300	194089450	12420	12420	12420	12420	0
50	20241210	193200	194089450	12420	12420	12420	12420	0
51	20241210	193100	194089450	12420	12420	12420	12420	0
52	20241210	193000	194089450	12420	12420	12420	12420	0
53	20241210	192900	194089450	12420	12420	12420	12420	0
54	20241210	192800	194089450	12420	12420	12420	12420	0
55	20241210	192700	194089450	12420	12420	12420	12420	0
56	20241210	192600	194089450	12420	12420	12420	12420	0
57	20241210	192500	194089450	12420	12420	12420	12420	0
58	20241210	192400	194089450	12420	12420	12420	12420	0
59	20241210	192300	194089450	12420	12420	12420	12420	0
60	20241210	192200	194089450	12420	12420	12420	12420	0
61	20241210	192100	194089450	12420	12420	12420	12420	0
62	20241210	192000	194089450	12420	12420	12420	12420	36
63	20241210	191900	194089450	12420	12420	12420	12420	0
64	20241210	191800	194089450	12420	12420	12420	12420	0
65	20241210	191700	194089450	12420	12420	12420	12420	0
66	20241210	191600	194089450	12420	12420	12420	12420	0
67	20241210	191500	194089450	12420	12420	12420	12420	0
68	20241210	191400	194089450	12420	12420	12420	12420	0
69	20241210	191300	194089450	12420	12420	12420	12420	0
70	20241210	191200	194089450	12420	12420	12420	12420	0
71	20241210	191100	194089450	12420	12420	12420	12420	0
72	20241210	191000	194089450	12420	12420	12420	12420	0
73	20241210	190900	194089450	12420	12420	12420	12420	0
74	20241210	190800	194089450	12420	12420	12420	12420	0
75	20241210	190700	194089450	12420	12420	12420	12420	0
76	20241210	190600	194089450	12420	12420	12420	12420	0
77	20241210	190500	194089450	12420	12420	12420	12420	0
78	20241210	190400	194089450	12420	12420	12420	12420	0
79	20241210	190300	194089450	12420	12420	12420	12420	0
80	20241210	190200	194089450	12420	12420	12420	12420	0
81	20241210	190100	194089450	12420	12420	12420	12420	0
82	20241210	190000	194089450	12420	12420	12420	12420	0
83	20241210	185900	194089450	12420	12420	12420	12420	0
84	20241210	185800	194089450	12420	12420	12420	12420	0
85	20241210	185700	194089450	12420	12420	12420	12420	0
86	20241210	185600	194089450	12420	12420	12420	12420	0
87	20241210	185500	194089450	12420	12420	12420	12420	0
88	20241210	185400	194089450	12420	12420	12420	12420	0
89	20241210	185300	194089450	12420	12420	12420	12420	0
90	20241210	185200	194089450	12420	12420	12420	12420	0
91	20241210	185100	194089450	12420	12420	12420	12420	0
92	20241210	185000	194089450	12420	12420	12420	12420	36
93	20241210	184900	194089450	12420	12420	12420	12420	0
94	20241210	184800	194089450	12420	12420	12420	12420	0
95	20241210	184700	194089450	12420	12420	12420	12420	0
96	20241210	184600	194089450	12420	12420	12420	12420	0
97	20241210	184500	194089450	12420	12420	12420	12420	0
98	20241210	184400	194089450	12420	12420	12420	12420	0
99	20241210	184300	194089450	12420	12420	12420	12420	0
100	20241210	184200	194089450	12420	12420	12420	12420	0
101	20241210	184100	194089450	12420	12420	12420	12420	0
102	20241210	184000	194089450	12420	12420	12420	12420	0
103	20241210	183900	194089450	12420	12420	12420	12420	0
104	20241210	183800	194089450	12420	12420	12420	12420	0
105	20241210	183700	194089450	12420	12420	12420	12420	0
106	20241210	183600	194089450	12420	12420	12420	12420	0
107	20241210	183500	194089450	12420	12420	12420	12420	0
108	20241210	183400	194089450	12420	12420	12420	12420	0
109	20241210	183300	194089450	12420	12420	12420	12420	0
110	20241210	183200	194089450	12420	12420	12420	12420	0
111	20241210	183100	194089450	12420	12420	12420	12420	0
112	20241210	183000	194089450	12420	12420	12420	12420	0
113	20241210	182900	194089450	12420	12420	12420	12420	0
114	20241210	182800	194089450	12420	12420	12420	12420	0
115	20241210	182700	194089450	12420	12420	12420	12420	0
116	20241210	182600	194089450	12420	12420	12420	12420	0
117	20241210	182500	194089450	12420	12420	12420	12420	0
118	20241210	182400	194089450	12420	12420	12420	12420	0
119	20241210	182300	194089450	12420	12420	12420	12420	0
120	20241210	182200	194089450	12420	12420	12420	12420	0
121	20241210	182100	194089450	12420	12420	12420	12420	0
122	20241210	182000	194089450	12420	12420	12420	12420	36
123	20241210	181900	194089450	12420	12420	12420	12420	0
124	20241210	181800	194089450	12420	12420	12420	12420	0
125	20241210	181700	194089450	12420	12420	12420	12420	0
126	20241210	181600	194089450	12420	12420	12420	12420	0
127	20241210	181500	194089450	12420	12420	12420	12420	0
128	20241210	181400	194089450	12420	12420	12420	12420	0
129	20241210	181300	194089450	12420	12420	12420	12420	0
130	20241210	181200	194089450	12420	12420	12420	12420	0
131	20241210	181100	194089450	12420	12420	12420	12420	0
132	20241210	181000	194089450	12420	12420	12420	12420	0
133	20241210	180900	194089450	12420	12420	12420	12420	0
134	20241210	180800	194089450	12420	12420	12420	12420	0
135	20241210	180700	194089450	12420	12420	12420	12420	0
136	20241210	180600	194089450	12420	12420	12420	12420	0
137	20241210	180500	194089450	12420	12420	12420	12420	0
138	20241210	180400	194089450	12420	12420	12420	12420	0
139	20241210	180300	194089450	12420	12420	12420	12420	0
140	20241210	180200	194089450	12420	12420	12420	12420	0
141	20241210	180100	194089450	12420	12420	12420	12420	0
142	20241210	180000	194089450	12420	12420	12420	12420	0
143	20241210	175900	194089450	12420	12420	12420	12420	0
144	20241210	175800	194089450	12420	12420	12420	12420	0
145	20241210	175700	194089450	12420	12420	12420	12420	0
146	20241210	175600	194089450	12420	12420	12420	12420	0
147	20241210	175500	194089450	12420	12420	12420	12420	0
148	20241210	175400	194089450	12420	12420	12420	12420	0
149	20241210	175300	194089450	12420	12420	12420	12420	0
150	20241210	175200	194089450	12420	12420	12420	12420	0
151	20241210	175100	194089450	12420	12420	12420	12420	0
152	20241210	175000	194089450	12420	12420	12420	12420	36
153	20241210	174900	194089450	12420	12420	12420	12420	0
154	20241210	174800	194089450	12420	12420	12420	12420	0
155	20241210	174700	194089450	12420	12420	12420	12420	0
156	20241210	174600	194089450	12420	12420	12420	12420	0
157	20241210	174500	194089450	12420	12420	12420	12420	0
158	20241210	174400	194089450	12420	12420	12420	12420	0
159	20241210	174300	194089450	12420	12420	12420	12420	0
160	20241210	174200	194089450	12420	12420	12420	12420	0
161	20241210	174100	194089450	12420	12420	12420	12420	0
162	20241210	174000	194089450	12420	12420	12420	12420	0
163	20241210	173900	194089450	12420	12420	12420	12420	0
164	20241210	173800	194089450	12420	12420	12420	12420	0
165	20241210	173700	194089450	12420	12420	12420	12420	0
166	20241210	173600	194089450	12420	12420	12420	12420	0
167	20241210	173500	194089450	12420	12420	12420	12420	0
168	20241210	173400	194089450	12420	12420	12420	12420	0
169	20241210	173300	194089450	12420	12420	12420	12420	0
170	20241210	173200	194089450	12420	12420	12420	12420	0
171	20241210	173100	194089450	12420	12420	12420	12420	0
172	20241210	173000	194089450	12420	12420	12420	12420	0
173	20241210	172900	194089450	12420	12420	12420	12420	0
174	20241210	172800	194089450	12420	12420	12420	12420	0
175	20241210	172700	194089450	12420	12420	12420	12420	0
176	20241210	172600	194089450	12420	12420	12420	12420	0
177	20241210	172500	194089450	12420	12420	12420	12420	0
178	20241210	172400	194089450	12420	12420	12420	12420	0
179	20241210	172300	194089450	12420	12420	12420	12420	0
180	20241210	172200	194089450	12420	12420	12420	12420	0
181	20241210	172100	194089450	12420	12420	12420	12420	0
182	20241210	172000	194089450	12420	12420	12420	12420	36
183	20241210	171900	194089450	12420	12420	12420	12420	0
184	20241210	171800	194089450	12420	12420	12420	12420	0
185	20241210	171700	194089450	12420	12420	12420	12420	0
186	20241210	171600	194089450	12420	12420	12420	12420	0
187	20241210	171500	194089450	12420	12420	12420	12420	0
188	20241210	171400	194089450	12420	12420	12420	12420	0
189	20241210	171300	194089450	12420	12420	12420	12420	0
190	20241210	171200	194089450	12420	12420	12420	12420	0
191	20241210	171100	194089450	12420	12420	12420	12420	0
192	20241210	171000	194089450	12420	12420	12420	12420	0
193	20241210	170900	194089450	12420	12420	12420	12420	0
194	20241210	170800	194089450	12420	12420	12420	12420	0
195	20241210	170700	194089450	12420	12420	12420	12420	0
196	20241210	170600	194089450	12420	12420	12420	12420	0
197	20241210	170500	194089450	12420	12420	12420	12420	0
198	20241210	170400	194089450	12420	12420	12420	12420	0
199	20241210	170300	194089450	12420	12420	12420	12420	0
200	20241210	170200	194089450	12420	12420	12420	12420	0
201	20241210	170100	194089450	12420	12420	12420	12420	0
202	20241210	170000	194089450	12420	12420	12420	12420	0
203	20241210	165900	194089450	12420	12420	12420	12420	0
204	20241210	165800	194089450	12420	12420	12420	12420	0
205	20241210	165700	194089450	12420	12420	12420	12420	0
206	20241210	165600	194089450	12420	12420	12420	12420	0
207	20241210	165500	194089450	12420	12420	12420	12420	0
208	20241210	165400	194089450	12420	12420	12420	12420	0
209	20241210	165300	194089450	12420	12420	12420	12420	0
210	20241210	165200	194089450	12420	12420	12420	12420	0
211	20241210	165100	194089450	12420	12420	12420	12420	0
212	20241210	165000	194089450	12420	12420	12420	12420	36
213	20241210	164900	194089450	12420	12420	12420	12420	0
214	20241210	164800	194089450	12420	12420	12420	12420	0
215	20241210	164700	194089450	12420	12420	12420	12420	0
216	20241210	164600	194089450	12420	12420	12420	12420	0
217	20241210	164500	194089450	12420	12420	12420	12420	0
218	20241210	164400	194089450	12420	12420	12420	12420	0
219	20241210	164300	194089450	12420	12420	12420	12420	0
220	20241210	164200	194089450	12420	12420	12420	12420	0
221	20241210	164100	194089450	12420	12420	12420	12420	0
222	20241210	164000	194089450	12420	12420	12420	12420	0
223	20241210	163900	194089450	12420	12420	12420	12420	0
224	20241210	163800	194089450	12420	12420	12420	12420	0
225	20241210	163700	194089450	12420	12420	12420	12420	0
226	20241210	163600	194089450	12420	12420	12420	12420	0
227	20241210	163500	194089450	12420	12420	12420	12420	0
228	20241210	163400	194089450	12420	12420	12420	12420	0
229	20241210	163300	194089450	12420	12420	12420	12420	0
230	20241210	163200	194089450	12420	12420	12420	12420	0
231	20241210	163100	194089450	12420	12420	12420	12420	0
232	20241210	163000	194089450	12420	12420	12420	12420	0
233	20241210	162900	194089450	12420	12420	12420	12420	0
234	20241210	162800	194089450	12420	12420	12420	12420	0
235	20241210	162700	194089450	12420	12420	12420	12420	0
236	20241210	162600	194089450	12420	12420	12420	12420	0
237	20241210	162500	194089450	12420	12420	12420	12420	0
238	20241210	162400	194089450	12420	12420	12420	12420	0
239	20241210	162300	194089450	12420	12420	12420	12420	0
240	20241210	162200	194089450	12420	12420	12420	12420	0
241	20241210	162100	194089450	12420	12420	12420	12420	0
242	20241210	162000	194089450	12420	12420	12420	12420	36
243	20241210	161900	194089450	12420	12420	12420	12420	0
244	20241210	161800	194089450	12420	12420	12420	12420	0
245	20241210	161700	194089450	12420	12420	12420	12420	0
246	20241210	161600	194089450	12420	12420	12420	12420	0
247	20241210	161500	194089450	12420	12420	12420	12420	0
248	20241210	161400	194089450	12420	12420	12420	12420	0
249	20241210	161300	194089450	12420	12420	12420	12420	0
250	20241210	161200	194089450	12420	12420	12420	12420	0
251	20241210	161100	194089450	12420	12420	12420	12420	0
252	20241210	161000	194089450	12420	12420	12420	12420	0
253	20241210	160900	194089450	12420	12420	12420	12420	0
254	20241210	160800	194089450	12420	12420	12420	12420	0
255	20241210	160700	194089450	12420	12420	12420	12420	0
256	20241210	160600	194089450	12420	12420	12420	12420	0
257	20241210	160500	194089450	12420	12420	12420	12420	0
258	20241210	160400	194089450	12420	12420	12420	12420	0
259	20241210	160300	194089450	12420	12420	12420	12420	0
260	20241210	160200	194089450	12420	12420	12420	12420	0
261	20241210	160100	194089450	12420	12420	12420	12420	0
262	20241210	160000	194089450	12420	12420	12420	12420	0
263	20241210	155900	194089450	12420	12420	12420	12420	0
264	20241210	155800	194089450	12420	12420	12420	12420	0
265	20241210	155700	194089450	12420	12420	12420	12420	0
266	20241210	155600	194089450	12420	12420	12420	12420	0
267	20241210	155500	194089450	12420	12420	12420	12420	0
268	20241210	155400	194089450	12420	12420	12420	12420	0
269	20241210	155300	194089450	12420	12420	12420	12420	0
270	20241210	155200	194089450	12420	12420	12420	12420	0
271	20241210	155100	194089450	12420	12420	12420	12420	0
272	20241210	155000	194089450	12420	12420	12420	12420	36
273	20241210	154900	194089450	12420	12420	12420	12420	0
274	20241210	154800	194089450	12420	12420	12420	12420	0
275	20241210	154700	194089450	12420	12420	12420	12420	0
276	20241210	154600	194089450	12420	12420	12420	12420	0
277	20241210	154500	194089450	12420	12420	12420	12420	0
278	20241210	154400	194089450	12420	12420	12420	12420	0
279	20241210	154300	194089450	12420	12420	12420	12420	0
280	20241210	154200	194089450	12420	12420	12420	12420	0
281	20241210	154100	194089450	12420	12420	12420	12420	0
282	20241210	154000	194089450	12420	12420	12420	12420	0
283	20241210	153900	194089450	12420	12420	12420	12420	0
284	20241210	153800	194089450	12420	12420	12420	12420	0
285	20241210	153700	194089450	12420	12420	12420	12420	0
286	20241210	153600	194089450	12420	12420	12420	12420	0
287	20241210	153500	194089450	12420	12420	12420	12420	0
288	20241210	153400	194089450	12420	12420	12420	12420	0
289	20241210	153300	194089450	12420	12420	12420	12420	0
290	20241210	153200	194089450	12420	12420	12420	12420	0
291	20241210	153100	194089450	12420	12420	12420	12420	0
292	20241210	153000	194089450	12420	12420	12420	12420	36
293	20241210	152900	193642330	12440	12440	12440	12440	0
294	20241210	152800	193642330	12440	12440	12440	12440	0
295	20241210	152700	193642330	12440	12440	12440	12440	0
296	20241210	152600	193642330	12440	12440	12440	12440	0
297	20241210	152500	193642330	12440	12440	12440	12440	0
298	20241210	152400	193642330	12440	12440	12440	12440	0
299	20241210	152300	193642330	12440	12440	12440	12440	0
300	20241210	152200	193642330	12440	12440	12440	12440	0
301	20241210	152100	193642330	12440	12440	12440	12440	0
302	20241210	152000	193642330	12440	12440	12440	12440	0
303	20241210	151900	193642330	12440	12440	12440	12440	2
304	20241210	151800	193617450	12440	12440	12440	12420	35
305	20241210	151700	193182090	12440	12440	12440	12440	30
306	20241210	151600	192808890	12420	12420	12420	12420	5
307	20241210	151500	192746790	12420	12430	12430	12420	7
308	20241210	151400	192659790	12430	12430	12430	12430	51
309	20241210	151300	192025860	12430	12420	12440	12420	106
310	20241210	151200	190707740	12430	12430	12430	12430	0
311	20241210	151100	190707740	12430	12430	12430	12430	0
312	20241210	151000	190707740	12430	12420	12440	12360	16
313	20241210	150900	190509050	12360	12360	12360	12360	0
314	20241210	150800	190509050	12360	12420	12420	12360	450
315	20241210	150700	184946440	12430	12430	12430	12430	0
316	20241210	150600	184946440	12430	12430	12430	12430	0
317	20241210	150500	184946440	12430	12430	12430	12430	0
318	20241210	150400	184946440	12430	12430	12430	12430	0
319	20241210	150300	184946440	12430	12430	12430	12430	0
320	20241210	150200	184946440	12430	12430	12430	12430	0
321	20241210	150100	184946440	12430	12430	12430	12430	0
322	20241210	150000	184946440	12430	12430	12430	12430	0
323	20241210	145900	184946440	12430	12430	12430	12430	0
324	20241210	145800	184946440	12430	12430	12430	12430	0
325	20241210	145700	184946440	12430	12430	12430	12430	0
326	20241210	145600	184946440	12430	12430	12430	12430	0
327	20241210	145500	184946440	12430	12430	12430	12430	1
328	20241210	145400	184934010	12350	12350	12350	12350	0
329	20241210	145300	184934010	12350	12350	12350	12350	0
330	20241210	145200	184934010	12350	12370	12460	12350	901
331	20241210	145100	173778420	12370	12370	12370	12370	1
332	20241210	145000	173766050	12370	12370	12370	12370	25
333	20241210	144900	173456800	12370	12370	12370	12370	0
334	20241210	144800	173456800	12370	12370	12370	12370	0
335	20241210	144700	173456800	12370	12370	12370	12370	0
336	20241210	144600	173456800	12370	12380	12380	12370	72
337	20241210	144500	172565460	12370	12370	12370	12370	18
338	20241210	144400	172342800	12360	12330	12360	12330	304
339	20241210	144300	168590280	12340	12270	12340	12270	1701
340	20241210	144200	147646700	12270	12270	12270	12270	0
341	20241210	144100	147646700	12270	12270	12270	12270	100
342	20241210	144000	146419700	12270	12270	12270	12270	0
343	20241210	143900	146419700	12270	12270	12270	12270	0
344	20241210	143800	146419700	12270	12270	12270	12270	0
345	20241210	143700	146419700	12270	12270	12270	12270	0
346	20241210	143600	146419700	12270	12270	12270	12270	0
347	20241210	143500	146419700	12270	12270	12270	12270	0
348	20241210	143400	146419700	12270	12270	12270	12270	0
349	20241210	143300	146419700	12270	12270	12270	12270	0
350	20241210	143200	146419700	12270	12270	12270	12270	1
351	20241210	143100	146407430	12270	12270	12270	12270	1
352	20241210	143000	146395160	12270	12270	12270	12270	11
353	20241210	142900	146260190	12290	12290	12290	12290	13
354	20241210	142800	146100420	12260	12260	12260	12260	0
355	20241210	142700	146100420	12260	12260	12260	12260	0
356	20241210	142600	146100420	12260	12260	12260	12260	0
357	20241210	142500	146100420	12260	12260	12260	12260	0
358	20241210	142400	146100420	12260	12260	12260	12260	0
359	20241210	142300	146100420	12260	12260	12260	12260	0
360	20241210	142200	146100420	12260	12260	12260	12260	0
361	20241210	142100	146100420	12260	12260	12260	12260	0
362	20241210	142000	146100420	12260	12260	12260	12260	0
363	20241210	141900	146100420	12260	12260	12260	12260	0
364	20241210	141800	146100420	12260	12260	12260	12260	0
365	20241210	141700	146100420	12260	12260	12260	12260	0
366	20241210	141600	146100420	12260	12260	12260	12260	0
367	20241210	141500	146100420	12260	12260	12260	12260	0
368	20241210	141400	146100420	12260	12260	12260	12260	0
369	20241210	141300	146100420	12260	12260	12260	12260	0
370	20241210	141200	146100420	12260	12260	12260	12260	14
371	20241210	141100	145928780	12310	12310	12310	12310	0
372	20241210	141000	145928780	12310	12310	12310	12310	0
373	20241210	140900	145928780	12310	12310	12310	12310	0
374	20241210	140800	145928780	12310	12310	12310	12310	1
375	20241210	140700	145916470	12250	12250	12250	12250	0
376	20241210	140600	145916470	12250	12250	12250	12250	0
377	20241210	140500	145916470	12250	12250	12250	12250	0
378	20241210	140400	145916470	12250	12250	12250	12250	0
379	20241210	140300	145916470	12250	12250	12250	12250	0
380	20241210	140200	145916470	12250	12250	12250	12250	0
381	20241210	140100	145916470	12250	12250	12250	12250	0
382	20241210	140000	145916470	12250	12250	12250	12250	0
383	20241210	135900	145916470	12250	12250	12250	12250	0
384	20241210	135800	145916470	12250	12250	12250	12250	0
385	20241210	135700	145916470	12250	12250	12250	12250	0
386	20241210	135600	145916470	12250	12250	12250	12250	0
387	20241210	135500	145916470	12250	12250	12250	12250	0
388	20241210	135400	145916470	12250	12280	12280	12250	30
389	20241210	135300	145548640	12250	12250	12250	12250	0
390	20241210	135200	145548640	12250	12250	12250	12250	0
391	20241210	135100	145548640	12250	12250	12250	12250	0
392	20241210	135000	145548640	12250	12250	12250	12250	0
393	20241210	134900	145548640	12250	12250	12250	12250	0
394	20241210	134800	145548640	12250	12250	12250	12250	0
395	20241210	134700	145548640	12250	12250	12250	12250	0
396	20241210	134600	145548640	12250	12250	12250	12250	0
397	20241210	134500	145548640	12250	12250	12250	12250	0
398	20241210	134400	145548640	12250	12250	12250	12250	0
399	20241210	134300	145548640	12250	12250	12250	12250	0
400	20241210	134200	145548640	12250	12250	12250	12250	0
401	20241210	134100	145548640	12250	12250	12250	12250	21
402	20241210	134000	145291390	12230	12200	12230	12200	2271
403	20241210	133900	117540070	12200	12200	12200	12200	0
404	20241210	133800	117540070	12200	12200	12200	12200	0
405	20241210	133700	117540070	12200	12200	12200	12200	0
406	20241210	133600	117540070	12200	12200	12200	12200	0
407	20241210	133500	117540070	12200	12200	12200	12200	0
408	20241210	133400	117540070	12200	12200	12200	12200	2
409	20241210	133300	117515670	12170	12170	12170	12170	0
410	20241210	133200	117515670	12170	12170	12170	12170	0
411	20241210	133100	117515670	12170	12170	12170	12170	0
412	20241210	133000	117515670	12170	12170	12170	12170	38
413	20241210	132900	117053210	12190	12190	12190	12190	0
414	20241210	132800	117053210	12190	12190	12190	12190	0
415	20241210	132700	117053210	12190	12190	12190	12190	0
416	20241210	132600	117053210	12190	12190	12190	12190	0
417	20241210	132500	117053210	12190	12190	12190	12190	0
418	20241210	132400	117053210	12190	12190	12190	12190	0
419	20241210	132300	117053210	12190	12190	12190	12190	0
420	20241210	132200	117053210	12190	12190	12190	12190	0
421	20241210	132100	117053210	12190	12190	12190	12190	0
422	20241210	132000	117053210	12190	12190	12190	12190	0
423	20241210	131900	117053210	12190	12190	12190	12190	0
424	20241210	131800	117053210	12190	12190	12190	12190	0
425	20241210	131700	117053210	12190	12190	12190	12190	0
426	20241210	131600	117053210	12190	12190	12190	12190	0
427	20241210	131500	117053210	12190	12190	12190	12190	42
428	20241210	131400	116541230	12190	12190	12190	12190	0
429	20241210	131300	116541230	12190	12190	12190	12190	0
430	20241210	131200	116541230	12190	12190	12190	12190	0
431	20241210	131100	116541230	12190	12190	12190	12190	0
432	20241210	131000	116541230	12190	12190	12190	12190	0
433	20241210	130900	116541230	12190	12190	12190	12190	0
434	20241210	130800	116541230	12190	12190	12190	12190	0
435	20241210	130700	116541230	12190	12190	12190	12190	0
436	20241210	130600	116541230	12190	12190	12190	12190	5
437	20241210	130500	116480280	12200	12200	12200	12200	0
438	20241210	130400	116480280	12200	12190	12200	12190	12
439	20241210	130300	116333980	12190	12190	12190	12190	43
440	20241210	130200	115809810	12190	12190	12190	12190	0
441	20241210	130100	115809810	12190	12190	12190	12190	20
442	20241210	130000	115566010	12190	12190	12190	12190	0
443	20241210	125900	115566010	12190	12190	12190	12190	0
444	20241210	125800	115566010	12190	12190	12190	12190	0
445	20241210	125700	115566010	12190	12190	12190	12190	0
446	20241210	125600	115566010	12190	12190	12190	12190	0
447	20241210	125500	115566010	12190	12190	12190	12190	0
448	20241210	125400	115566010	12190	12190	12190	12190	0
449	20241210	125300	115566010	12190	12190	12190	12190	12
450	20241210	125200	115419730	12190	12190	12190	12190	4
451	20241210	125100	115370970	12220	12220	12220	12220	0
452	20241210	125000	115370970	12220	12220	12220	12220	0
453	20241210	124900	115370970	12220	12220	12220	12220	0
454	20241210	124800	115370970	12220	12220	12220	12220	0
455	20241210	124700	115370970	12220	12220	12220	12220	0
456	20241210	124600	115370970	12220	12220	12220	12220	0
457	20241210	124500	115370970	12220	12220	12220	12220	400
458	20241210	124400	110482970	12220	12220	12220	12220	201
459	20241210	124300	108026750	12190	12190	12190	12190	18
460	20241210	124200	107807330	12220	12220	12220	12220	0
461	20241210	124100	107807330	12220	12220	12220	12220	0
462	20241210	124000	107807330	12220	12220	12220	12220	0
463	20241210	123900	107807330	12220	12220	12220	12220	0
464	20241210	123800	107807330	12220	12220	12220	12220	0
465	20241210	123700	107807330	12220	12140	12220	12140	891
466	20241210	123600	96950060	12130	12130	12130	12130	0
467	20241210	123500	96950060	12130	12130	12130	12130	0
468	20241210	123400	96950060	12130	12130	12130	12130	0
469	20241210	123300	96950060	12130	12130	12130	12130	0
470	20241210	123200	96950060	12130	12130	12130	12130	0
471	20241210	123100	96950060	12130	12130	12130	12130	104
472	20241210	123000	95688540	12130	12130	12130	12130	110
473	20241210	122900	94354240	12140	12140	12140	12140	0
474	20241210	122800	94354240	12140	12140	12140	12140	0
475	20241210	122700	94354240	12140	12140	12140	12140	0
476	20241210	122600	94354240	12140	12140	12140	12140	0
477	20241210	122500	94354240	12140	12110	12140	12110	111
478	20241210	122400	93009700	12140	12140	12140	12140	0
479	20241210	122300	93009700	12140	12140	12140	12140	0
480	20241210	122200	93009700	12140	12110	12140	12110	111
481	20241210	122100	91665160	12110	12110	12110	12110	0
482	20241210	122000	91665160	12110	12110	12110	12110	0
483	20241210	121900	91665160	12110	12110	12110	12110	0
484	20241210	121800	91665160	12110	12110	12110	12110	0
485	20241210	121700	91665160	12110	12110	12110	12110	1
486	20241210	121600	91653050	12150	12150	12150	12150	0
487	20241210	121500	91653050	12150	12150	12150	12150	0
488	20241210	121400	91653050	12150	12150	12150	12150	0
489	20241210	121300	91653050	12150	12150	12150	12150	0
490	20241210	121200	91653050	12150	12150	12150	12150	0
491	20241210	121100	91653050	12150	12150	12150	12150	0
492	20241210	121000	91653050	12150	12150	12150	12150	0
493	20241210	120900	91653050	12150	12100	12150	12100	77
494	20241210	120800	90721000	12150	12150	12150	12150	0
495	20241210	120700	90721000	12150	12150	12150	12150	0
496	20241210	120600	90721000	12150	12150	12150	12150	0
497	20241210	120500	90721000	12150	12150	12150	12150	0
498	20241210	120400	90721000	12150	12150	12150	12150	0
499	20241210	120300	90721000	12150	12150	12150	12150	0
500	20241210	120200	90721000	12150	12150	12150	12150	0
501	20241210	120100	90721000	12150	12150	12150	12150	0
502	20241210	120000	90721000	12150	12150	12150	12150	0
503	20241210	115900	90721000	12150	12150	12150	12150	0
504	20241210	115800	90721000	12150	12150	12150	12150	0
505	20241210	115700	90721000	12150	12150	12150	12150	0
506	20241210	115600	90721000	12150	12150	12150	12150	0
507	20241210	115500	90721000	12150	12160	12160	12100	33
508	20241210	115400	90320640	12190	12190	12190	12190	0
509	20241210	115300	90320640	12190	12190	12190	12190	0
510	20241210	115200	90320640	12190	12190	12190	12190	0
511	20241210	115100	90320640	12190	12190	12190	12190	0
512	20241210	115000	90320640	12190	12190	12190	12190	0
513	20241210	114900	90320640	12190	12190	12190	12190	0
514	20241210	114800	90320640	12190	12190	12190	12190	0
515	20241210	114700	90320640	12190	12190	12190	12190	0
516	20241210	114600	90320640	12190	12190	12190	12190	0
517	20241210	114500	90320640	12190	12190	12190	12190	0
518	20241210	114400	90320640	12190	12190	12190	12190	0
519	20241210	114300	90320640	12190	12190	12190	12190	0
520	20241210	114200	90320640	12190	12190	12190	12190	0
521	20241210	114100	90320640	12190	12190	12190	12190	0
522	20241210	114000	90320640	12190	12190	12190	12190	0
523	20241210	113900	90320640	12190	12190	12190	12190	0
524	20241210	113800	90320640	12190	12190	12190	12190	0
525	20241210	113700	90320640	12190	12190	12190	12190	0
526	20241210	113600	90320640	12190	12190	12190	12190	0
527	20241210	113500	90320640	12190	12190	12190	12190	0
528	20241210	113400	90320640	12190	12190	12190	12190	0
529	20241210	113300	90320640	12190	12190	12190	12190	0
530	20241210	113200	90320640	12190	12190	12190	12190	0
531	20241210	113100	90320640	12190	12190	12190	12190	0
532	20241210	113000	90320640	12190	12190	12190	12190	0
533	20241210	112900	90320640	12190	12190	12190	12190	0
534	20241210	112800	90320640	12190	12190	12190	12190	0
535	20241210	112700	90320640	12190	12190	12190	12190	0
536	20241210	112600	90320640	12190	12190	12190	12190	0
537	20241210	112500	90320640	12190	12190	12190	12190	0
538	20241210	112400	90320640	12190	12190	12190	12190	0
539	20241210	112300	90320640	12190	12190	12190	12190	0
540	20241210	112200	90320640	12190	12190	12190	12190	0
541	20241210	112100	90320640	12190	12190	12190	12190	0
542	20241210	112000	90320640	12190	12190	12190	12190	0
543	20241210	111900	90320640	12190	12190	12190	12190	0
544	20241210	111800	90320640	12190	12190	12190	12190	0
545	20241210	111700	90320640	12190	12190	12190	12190	0
546	20241210	111600	90320640	12190	12190	12190	12190	1
547	20241210	111500	90308450	12190	12180	12190	12180	4
548	20241210	111400	90259700	12170	12170	12170	12170	0
549	20241210	111300	90259700	12170	12170	12170	12170	0
550	20241210	111200	90259700	12170	12170	12170	12170	0
551	20241210	111100	90259700	12170	12170	12170	12170	0
552	20241210	111000	90259700	12170	12170	12170	12170	0
553	20241210	110900	90259700	12170	12170	12170	12170	1
554	20241210	110800	90247530	12100	12100	12100	12100	0
555	20241210	110700	90247530	12100	12100	12100	12100	0
556	20241210	110600	90247530	12100	12100	12100	12100	0
557	20241210	110500	90247530	12100	12100	12100	12100	0
558	20241210	110400	90247530	12100	12100	12100	12100	0
559	20241210	110300	90247530	12100	12100	12100	12100	0
560	20241210	110200	90247530	12100	12100	12100	12100	0
561	20241210	110100	90247530	12100	12110	12110	12100	11
562	20241210	110000	90114330	12100	12100	12100	12100	0
563	20241210	105900	90114330	12100	12190	12190	12100	334
564	20241210	105800	86072620	12200	12200	12200	12200	0
565	20241210	105700	86072620	12200	12200	12200	12200	0
566	20241210	105600	86072620	12200	12200	12200	12200	0
567	20241210	105500	86072620	12200	12200	12200	12200	0
568	20241210	105400	86072620	12200	12200	12200	12200	0
569	20241210	105300	86072620	12200	12200	12200	12200	0
570	20241210	105200	86072620	12200	12200	12200	12200	0
571	20241210	105100	86072620	12200	12200	12200	12200	0
572	20241210	105000	86072620	12200	12200	12200	12200	0
573	20241210	104900	86072620	12200	12200	12200	12200	0
574	20241210	104800	86072620	12200	12200	12200	12200	0
575	20241210	104700	86072620	12200	12200	12200	12200	0
576	20241210	104600	86072620	12200	12200	12200	12200	1
577	20241210	104500	86060420	12200	12200	12200	12200	0
578	20241210	104400	86060420	12200	12200	12200	12200	0
579	20241210	104300	86060420	12200	12200	12200	12200	0
580	20241210	104200	86060420	12200	12200	12200	12200	0
581	20241210	104100	86060420	12200	12200	12200	12200	0
582	20241210	104000	86060420	12200	12200	12200	12200	1
583	20241210	103900	86048220	12220	12220	12220	12220	0
584	20241210	103800	86048220	12220	12220	12220	12220	0
585	20241210	103700	86048220	12220	12220	12220	12220	0
586	20241210	103600	86048220	12220	12220	12220	12220	0
587	20241210	103500	86048220	12220	12220	12220	12220	0
588	20241210	103400	86048220	12220	12220	12220	12220	0
589	20241210	103300	86048220	12220	12220	12220	12220	0
590	20241210	103200	86048220	12220	12220	12220	12220	0
591	20241210	103100	86048220	12220	12220	12220	12220	0
592	20241210	103000	86048220	12220	12220	12220	12220	0
593	20241210	102900	86048220	12220	12220	12220	12220	0
594	20241210	102800	86048220	12220	12220	12220	12220	0
595	20241210	102700	86048220	12220	12220	12220	12220	1
596	20241210	102600	86036000	12200	12200	12200	12200	1
597	20241210	102500	86023800	12200	12200	12200	12200	0
598	20241210	102400	86023800	12200	12200	12200	12200	0
599	20241210	102300	86023800	12200	12200	12200	12200	0
600	20241210	102200	86023800	12200	12200	12200	12200	0
601	20241210	102100	86023800	12200	12200	12200	12200	1
602	20241210	102000	86011600	12200	12200	12200	12200	10
603	20241210	101900	85889600	12110	12110	12110	12110	0
604	20241210	101800	85889600	12110	12110	12110	12110	0
605	20241210	101700	85889600	12110	12170	12170	12110	56
606	20241210	101600	85211090	12280	12280	12280	12280	4
607	20241210	101500	85161970	12330	12330	12330	12330	0
608	20241210	101400	85161970	12330	12330	12330	12330	0
609	20241210	101300	85161970	12330	12330	12330	12330	0
610	20241210	101200	85161970	12330	12330	12330	12330	0
611	20241210	101100	85161970	12330	12330	12330	12330	0
612	20241210	101000	85161970	12330	12270	12330	12270	600
613	20241210	100900	77791400	12280	12240	12280	12240	500
614	20241210	100800	71663650	12250	12210	12250	12210	1000
615	20241210	100700	59440910	12210	12200	12210	12200	100
616	20241210	100600	58220290	12150	12150	12150	12150	8
617	20241210	100500	58123090	12200	12200	12200	12200	0
618	20241210	100400	58123090	12200	12200	12200	12200	150
619	20241210	100300	56293090	12220	12220	12220	12220	0
620	20241210	100200	56293090	12220	12220	12220	12220	0
621	20241210	100100	56293090	12220	12220	12220	12220	0
622	20241210	100000	56293090	12220	12220	12220	12220	0
623	20241210	095900	56293090	12220	12220	12220	12220	0
624	20241210	095800	56293090	12220	12220	12220	12220	0
625	20241210	095700	56293090	12220	12220	12220	12220	0
626	20241210	095600	56293090	12220	12220	12220	12220	0
627	20241210	095500	56293090	12220	12220	12220	12220	0
628	20241210	095400	56293090	12220	12220	12220	12220	9
629	20241210	095300	56183110	12110	12110	12110	12110	1
630	20241210	095200	56171000	12110	12110	12110	12110	49
631	20241210	095100	55577610	12270	12220	12270	12220	200
632	20241210	095000	53127820	12030	12140	12220	12030	257
633	20241210	094900	49998530	12040	12040	12040	12040	50
634	20241210	094800	49396530	12020	12020	12020	12020	0
635	20241210	094700	49396530	12020	12020	12020	12020	0
636	20241210	094600	49396530	12020	12020	12020	12020	0
637	20241210	094500	49396530	12020	12050	12050	12020	79
638	20241210	094400	48444610	12230	12230	12230	12230	0
639	20241210	094300	48444610	12230	12230	12230	12230	1
640	20241210	094200	48432380	12050	12050	12230	12050	65
641	20241210	094100	47648950	12050	12050	12050	12050	0
642	20241210	094000	47648950	12050	12050	12050	12050	0
643	20241210	093900	47648950	12050	12050	12050	12050	2
644	20241210	093800	47624850	12240	12240	12240	12240	0
645	20241210	093700	47624850	12240	12240	12240	12240	1
646	20241210	093600	47612610	12240	12240	12240	12240	1
647	20241210	093500	47600370	12250	12200	12250	12200	4
648	20241210	093400	47551520	12200	12150	12200	12150	40
649	20241210	093300	47064310	12190	12190	12190	12190	0
650	20241210	093200	47064310	12190	12190	12190	12190	8
651	20241210	093100	46966790	12200	12200	12200	12200	0
652	20241210	093000	46966790	12200	12200	12200	12200	1
653	20241210	092900	46954590	12290	12130	12290	12130	100
654	20241210	092800	45730430	11910	11940	12290	11910	404
655	20241210	092700	40877960	11880	11890	11890	11880	45
656	20241210	092600	40343350	12010	11860	12010	11860	1299
657	20241210	092500	24912680	11850	11880	11890	11840	1194
658	20241210	092400	10742390	11870	11880	11880	11870	136
659	20241210	092300	9126720	11880	11860	11890	11860	41
660	20241210	092200	8639740	11860	11860	11860	11860	64
661	20241210	092100	7880700	11770	11770	11770	11770	20
662	20241210	092000	7645300	11770	11770	11770	11770	50
663	20241210	091900	7056800	11750	11750	11750	11750	45
664	20241210	091800	6528050	11750	11750	11750	11750	0
665	20241210	091700	6528050	11750	11750	11750	11750	39
666	20241210	091600	6069800	11740	11740	11740	11740	1
667	20241210	091500	6058060	11730	11730	11730	11730	0
668	20241210	091400	6058060	11730	11730	11730	11730	0
669	20241210	091300	6058060	11730	11730	11730	11730	31
670	20241210	091200	5694430	11730	11730	11730	11730	3
671	20241210	091100	5659240	11880	11880	11880	11880	50
672	20241210	091000	5065240	11880	11880	11880	11880	0
673	20241210	090900	5065240	11880	11880	11880	11880	0
674	20241210	090800	5065240	11880	11880	11880	11880	20
675	20241210	090700	4827640	11880	11880	11880	11880	9
676	20241210	090600	4720720	11870	11750	11870	11750	19
677	20241210	090500	4496450	11620	11620	11620	11620	0
678	20241210	090400	4496450	11620	11620	11620	11620	0
679	20241210	090300	4496450	11620	11620	11620	11620	0
680	20241210	090200	4496450	11620	11620	11620	11620	0
681	20241210	090100	4496450	11620	11620	11620	11620	0
682	20241210	090000	4496450	11620	11550	11620	11550	389