KissMeData/122310/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201100	106784870	5600	5600	5600	5600	223
3	20241212	201000	106784870	5600	5600	5600	5600	0
4	20241212	200900	106784870	5600	5600	5600	5600	0
5	20241212	200800	106784870	5600	5600	5600	5600	0
6	20241212	200700	106784870	5600	5600	5600	5600	0
7	20241212	200600	106784870	5600	5600	5600	5600	0
8	20241212	200500	106784870	5600	5600	5600	5600	0
9	20241212	200400	106784870	5600	5600	5600	5600	0
10	20241212	200300	106784870	5600	5600	5600	5600	0
11	20241212	200200	106784870	5600	5600	5600	5600	0
12	20241212	200100	106784870	5600	5600	5600	5600	0
13	20241212	200000	106784870	5600	5600	5600	5600	0
14	20241212	195900	106784870	5600	5600	5600	5600	0
15	20241212	195800	106784870	5600	5600	5600	5600	0
16	20241212	195700	106784870	5600	5600	5600	5600	0
17	20241212	195600	106784870	5600	5600	5600	5600	0
18	20241212	195500	106784870	5600	5600	5600	5600	0
19	20241212	195400	106784870	5600	5600	5600	5600	0
20	20241212	195300	106784870	5600	5600	5600	5600	0
21	20241212	195200	106784870	5600	5600	5600	5600	0
22	20241212	195100	106784870	5600	5600	5600	5600	0
23	20241212	195000	106784870	5600	5600	5600	5600	0
24	20241212	194900	106784870	5600	5600	5600	5600	0
25	20241212	194800	106784870	5600	5600	5600	5600	0
26	20241212	194700	106784870	5600	5600	5600	5600	0
27	20241212	194600	106784870	5600	5600	5600	5600	0
28	20241212	194500	106784870	5600	5600	5600	5600	0
29	20241212	194400	106784870	5600	5600	5600	5600	0
30	20241212	194300	106784870	5600	5600	5600	5600	0
31	20241212	194200	106784870	5600	5600	5600	5600	0
32	20241212	194100	106784870	5600	5600	5600	5600	223
33	20241212	194000	106784870	5600	5600	5600	5600	0
34	20241212	193900	106784870	5600	5600	5600	5600	0
35	20241212	193800	106784870	5600	5600	5600	5600	0
36	20241212	193700	106784870	5600	5600	5600	5600	0
37	20241212	193600	106784870	5600	5600	5600	5600	0
38	20241212	193500	106784870	5600	5600	5600	5600	0
39	20241212	193400	106784870	5600	5600	5600	5600	0
40	20241212	193300	106784870	5600	5600	5600	5600	0
41	20241212	193200	106784870	5600	5600	5600	5600	0
42	20241212	193100	106784870	5600	5600	5600	5600	0
43	20241212	193000	106784870	5600	5600	5600	5600	0
44	20241212	192900	106784870	5600	5600	5600	5600	0
45	20241212	192800	106784870	5600	5600	5600	5600	0
46	20241212	192700	106784870	5600	5600	5600	5600	0
47	20241212	192600	106784870	5600	5600	5600	5600	0
48	20241212	192500	106784870	5600	5600	5600	5600	0
49	20241212	192400	106784870	5600	5600	5600	5600	0
50	20241212	192300	106784870	5600	5600	5600	5600	0
51	20241212	192200	106784870	5600	5600	5600	5600	0
52	20241212	192100	106784870	5600	5600	5600	5600	0
53	20241212	192000	106784870	5600	5600	5600	5600	0
54	20241212	191900	106784870	5600	5600	5600	5600	0
55	20241212	191800	106784870	5600	5600	5600	5600	0
56	20241212	191700	106784870	5600	5600	5600	5600	0
57	20241212	191600	106784870	5600	5600	5600	5600	0
58	20241212	191500	106784870	5600	5600	5600	5600	0
59	20241212	191400	106784870	5600	5600	5600	5600	0
60	20241212	191300	106784870	5600	5600	5600	5600	0
61	20241212	191200	106784870	5600	5600	5600	5600	0
62	20241212	191100	106784870	5600	5600	5600	5600	223
63	20241212	191000	106784870	5600	5600	5600	5600	0
64	20241212	190900	106784870	5600	5600	5600	5600	0
65	20241212	190800	106784870	5600	5600	5600	5600	0
66	20241212	190700	106784870	5600	5600	5600	5600	0
67	20241212	190600	106784870	5600	5600	5600	5600	0
68	20241212	190500	106784870	5600	5600	5600	5600	0
69	20241212	190400	106784870	5600	5600	5600	5600	0
70	20241212	190300	106784870	5600	5600	5600	5600	0
71	20241212	190200	106784870	5600	5600	5600	5600	0
72	20241212	190100	106784870	5600	5600	5600	5600	0
73	20241212	190000	106784870	5600	5600	5600	5600	0
74	20241212	185900	106784870	5600	5600	5600	5600	0
75	20241212	185800	106784870	5600	5600	5600	5600	0
76	20241212	185700	106784870	5600	5600	5600	5600	0
77	20241212	185600	106784870	5600	5600	5600	5600	0
78	20241212	185500	106784870	5600	5600	5600	5600	0
79	20241212	185400	106784870	5600	5600	5600	5600	0
80	20241212	185300	106784870	5600	5600	5600	5600	0
81	20241212	185200	106784870	5600	5600	5600	5600	0
82	20241212	185100	106784870	5600	5600	5600	5600	0
83	20241212	185000	106784870	5600	5600	5600	5600	0
84	20241212	184900	106784870	5600	5600	5600	5600	0
85	20241212	184800	106784870	5600	5600	5600	5600	0
86	20241212	184700	106784870	5600	5600	5600	5600	0
87	20241212	184600	106784870	5600	5600	5600	5600	0
88	20241212	184500	106784870	5600	5600	5600	5600	0
89	20241212	184400	106784870	5600	5600	5600	5600	0
90	20241212	184300	106784870	5600	5600	5600	5600	0
91	20241212	184200	106784870	5600	5600	5600	5600	0
92	20241212	184100	106784870	5600	5600	5600	5600	223
93	20241212	184000	106784870	5600	5600	5600	5600	0
94	20241212	183900	106784870	5600	5600	5600	5600	0
95	20241212	183800	106784870	5600	5600	5600	5600	0
96	20241212	183700	106784870	5600	5600	5600	5600	0
97	20241212	183600	106784870	5600	5600	5600	5600	0
98	20241212	183500	106784870	5600	5600	5600	5600	0
99	20241212	183400	106784870	5600	5600	5600	5600	0
100	20241212	183300	106784870	5600	5600	5600	5600	0
101	20241212	183200	106784870	5600	5600	5600	5600	0
102	20241212	183100	106784870	5600	5600	5600	5600	0
103	20241212	183000	106784870	5600	5600	5600	5600	0
104	20241212	182900	106784870	5600	5600	5600	5600	0
105	20241212	182800	106784870	5600	5600	5600	5600	0
106	20241212	182700	106784870	5600	5600	5600	5600	0
107	20241212	182600	106784870	5600	5600	5600	5600	0
108	20241212	182500	106784870	5600	5600	5600	5600	0
109	20241212	182400	106784870	5600	5600	5600	5600	0
110	20241212	182300	106784870	5600	5600	5600	5600	0
111	20241212	182200	106784870	5600	5600	5600	5600	0
112	20241212	182100	106784870	5600	5600	5600	5600	0
113	20241212	182000	106784870	5600	5600	5600	5600	0
114	20241212	181900	106784870	5600	5600	5600	5600	0
115	20241212	181800	106784870	5600	5600	5600	5600	0
116	20241212	181700	106784870	5600	5600	5600	5600	0
117	20241212	181600	106784870	5600	5600	5600	5600	0
118	20241212	181500	106784870	5600	5600	5600	5600	0
119	20241212	181400	106784870	5600	5600	5600	5600	0
120	20241212	181300	106784870	5600	5600	5600	5600	0
121	20241212	181200	106784870	5600	5600	5600	5600	0
122	20241212	181100	106784870	5600	5600	5600	5600	223
123	20241212	181000	106784870	5600	5600	5600	5600	0
124	20241212	180900	106784870	5600	5600	5600	5600	0
125	20241212	180800	106784870	5600	5600	5600	5600	0
126	20241212	180700	106784870	5600	5600	5600	5600	0
127	20241212	180600	106784870	5600	5600	5600	5600	0
128	20241212	180500	106784870	5600	5600	5600	5600	0
129	20241212	180400	106784870	5600	5600	5600	5600	0
130	20241212	180300	106784870	5600	5600	5600	5600	0
131	20241212	180200	106784870	5600	5600	5600	5600	0
132	20241212	180100	106784870	5600	5600	5600	5600	0
133	20241212	180000	106784870	5600	5600	5600	5600	0
134	20241212	175900	106784870	5600	5600	5600	5600	0
135	20241212	175800	106784870	5600	5600	5600	5600	0
136	20241212	175700	106784870	5600	5600	5600	5600	0
137	20241212	175600	106784870	5600	5600	5600	5600	0
138	20241212	175500	106784870	5600	5600	5600	5600	0
139	20241212	175400	106784870	5600	5600	5600	5600	0
140	20241212	175300	106784870	5600	5600	5600	5600	0
141	20241212	175200	106784870	5600	5600	5600	5600	0
142	20241212	175100	106784870	5600	5600	5600	5600	0
143	20241212	175000	106784870	5600	5600	5600	5600	0
144	20241212	174900	106784870	5600	5600	5600	5600	0
145	20241212	174800	106784870	5600	5600	5600	5600	0
146	20241212	174700	106784870	5600	5600	5600	5600	0
147	20241212	174600	106784870	5600	5600	5600	5600	0
148	20241212	174500	106784870	5600	5600	5600	5600	0
149	20241212	174400	106784870	5600	5600	5600	5600	0
150	20241212	174300	106784870	5600	5600	5600	5600	0
151	20241212	174200	106784870	5600	5600	5600	5600	0
152	20241212	174100	106784870	5600	5600	5600	5600	223
153	20241212	174000	106784870	5600	5600	5600	5600	0
154	20241212	173900	106784870	5600	5600	5600	5600	0
155	20241212	173800	106784870	5600	5600	5600	5600	0
156	20241212	173700	106784870	5600	5600	5600	5600	0
157	20241212	173600	106784870	5600	5600	5600	5600	0
158	20241212	173500	106784870	5600	5600	5600	5600	0
159	20241212	173400	106784870	5600	5600	5600	5600	0
160	20241212	173300	106784870	5600	5600	5600	5600	0
161	20241212	173200	106784870	5600	5600	5600	5600	0
162	20241212	173100	106784870	5600	5600	5600	5600	0
163	20241212	173000	106784870	5600	5600	5600	5600	0
164	20241212	172900	106784870	5600	5600	5600	5600	0
165	20241212	172800	106784870	5600	5600	5600	5600	0
166	20241212	172700	106784870	5600	5600	5600	5600	0
167	20241212	172600	106784870	5600	5600	5600	5600	0
168	20241212	172500	106784870	5600	5600	5600	5600	0
169	20241212	172400	106784870	5600	5600	5600	5600	0
170	20241212	172300	106784870	5600	5600	5600	5600	0
171	20241212	172200	106784870	5600	5600	5600	5600	0
172	20241212	172100	106784870	5600	5600	5600	5600	0
173	20241212	172000	106784870	5600	5600	5600	5600	0
174	20241212	171900	106784870	5600	5600	5600	5600	0
175	20241212	171800	106784870	5600	5600	5600	5600	0
176	20241212	171700	106784870	5600	5600	5600	5600	0
177	20241212	171600	106784870	5600	5600	5600	5600	0
178	20241212	171500	106784870	5600	5600	5600	5600	0
179	20241212	171400	106784870	5600	5600	5600	5600	0
180	20241212	171300	106784870	5600	5600	5600	5600	0
181	20241212	171200	106784870	5600	5600	5600	5600	0
182	20241212	171100	106784870	5600	5600	5600	5600	223
183	20241212	171000	106784870	5600	5600	5600	5600	0
184	20241212	170900	106784870	5600	5600	5600	5600	0
185	20241212	170800	106784870	5600	5600	5600	5600	0
186	20241212	170700	106784870	5600	5600	5600	5600	0
187	20241212	170600	106784870	5600	5600	5600	5600	0
188	20241212	170500	106784870	5600	5600	5600	5600	0
189	20241212	170400	106784870	5600	5600	5600	5600	0
190	20241212	170300	106784870	5600	5600	5600	5600	0
191	20241212	170200	106784870	5600	5600	5600	5600	0
192	20241212	170100	106784870	5600	5600	5600	5600	0
193	20241212	170000	106784870	5600	5600	5600	5600	0
194	20241212	165900	106784870	5600	5600	5600	5600	0
195	20241212	165800	106784870	5600	5600	5600	5600	0
196	20241212	165700	106784870	5600	5600	5600	5600	0
197	20241212	165600	106784870	5600	5600	5600	5600	0
198	20241212	165500	106784870	5600	5600	5600	5600	0
199	20241212	165400	106784870	5600	5600	5600	5600	0
200	20241212	165300	106784870	5600	5600	5600	5600	0
201	20241212	165200	106784870	5600	5600	5600	5600	0
202	20241212	165100	106784870	5600	5600	5600	5600	0
203	20241212	165000	106784870	5600	5600	5600	5600	0
204	20241212	164900	106784870	5600	5600	5600	5600	0
205	20241212	164800	106784870	5600	5600	5600	5600	0
206	20241212	164700	106784870	5600	5600	5600	5600	0
207	20241212	164600	106784870	5600	5600	5600	5600	0
208	20241212	164500	106784870	5600	5600	5600	5600	0
209	20241212	164400	106784870	5600	5600	5600	5600	0
210	20241212	164300	106784870	5600	5600	5600	5600	0
211	20241212	164200	106784870	5600	5600	5600	5600	0
212	20241212	164100	106784870	5600	5600	5600	5600	223
213	20241212	164000	106784870	5600	5600	5600	5600	0
214	20241212	163900	106784870	5600	5600	5600	5600	0
215	20241212	163800	106784870	5600	5600	5600	5600	0
216	20241212	163700	106784870	5600	5600	5600	5600	0
217	20241212	163600	106784870	5600	5600	5600	5600	0
218	20241212	163500	106784870	5600	5600	5600	5600	0
219	20241212	163400	106784870	5600	5600	5600	5600	0
220	20241212	163300	106784870	5600	5600	5600	5600	0
221	20241212	163200	106784870	5600	5600	5600	5600	0
222	20241212	163100	106784870	5600	5600	5600	5600	0
223	20241212	163000	106784870	5600	5600	5600	5600	0
224	20241212	162900	106784870	5600	5600	5600	5600	0
225	20241212	162800	106784870	5600	5600	5600	5600	0
226	20241212	162700	106784870	5600	5600	5600	5600	0
227	20241212	162600	106784870	5600	5600	5600	5600	0
228	20241212	162500	106784870	5600	5600	5600	5600	0
229	20241212	162400	106784870	5600	5600	5600	5600	0
230	20241212	162300	106784870	5600	5600	5600	5600	0
231	20241212	162200	106784870	5600	5600	5600	5600	0
232	20241212	162100	106784870	5600	5600	5600	5600	0
233	20241212	162000	106784870	5600	5600	5600	5600	0
234	20241212	161900	106784870	5600	5600	5600	5600	0
235	20241212	161800	106784870	5600	5600	5600	5600	0
236	20241212	161700	106784870	5600	5600	5600	5600	0
237	20241212	161600	106784870	5600	5600	5600	5600	0
238	20241212	161500	106784870	5600	5600	5600	5600	0
239	20241212	161400	106784870	5600	5600	5600	5600	0
240	20241212	161300	106784870	5600	5600	5600	5600	0
241	20241212	161200	106784870	5600	5600	5600	5600	0
242	20241212	161100	106784870	5600	5600	5600	5600	223
243	20241212	161000	106784870	5600	5600	5600	5600	0
244	20241212	160900	106784870	5600	5600	5600	5600	0
245	20241212	160800	106784870	5600	5600	5600	5600	0
246	20241212	160700	106784870	5600	5600	5600	5600	0
247	20241212	160600	106784870	5600	5600	5600	5600	0
248	20241212	160500	106784870	5600	5600	5600	5600	0
249	20241212	160400	106784870	5600	5600	5600	5600	0
250	20241212	160300	106784870	5600	5600	5600	5600	0
251	20241212	160200	106784870	5600	5600	5600	5600	0
252	20241212	160100	106784870	5600	5600	5600	5600	0
253	20241212	160000	106784870	5600	5600	5600	5600	0
254	20241212	155900	106784870	5600	5600	5600	5600	0
255	20241212	155800	106784870	5600	5600	5600	5600	0
256	20241212	155700	106784870	5600	5600	5600	5600	0
257	20241212	155600	106784870	5600	5600	5600	5600	0
258	20241212	155500	106784870	5600	5600	5600	5600	0
259	20241212	155400	106784870	5600	5600	5600	5600	0
260	20241212	155300	106784870	5600	5600	5600	5600	0
261	20241212	155200	106784870	5600	5600	5600	5600	0
262	20241212	155100	106784870	5600	5600	5600	5600	0
263	20241212	155000	106784870	5600	5600	5600	5600	0
264	20241212	154900	106784870	5600	5600	5600	5600	0
265	20241212	154800	106784870	5600	5600	5600	5600	0
266	20241212	154700	106784870	5600	5600	5600	5600	0
267	20241212	154600	106784870	5600	5600	5600	5600	0
268	20241212	154500	106784870	5600	5600	5600	5600	0
269	20241212	154400	106784870	5600	5600	5600	5600	0
270	20241212	154300	106784870	5600	5600	5600	5600	0
271	20241212	154200	106784870	5600	5600	5600	5600	0
272	20241212	154100	106784870	5600	5600	5600	5600	223
273	20241212	154000	106784870	5600	5600	5600	5600	0
274	20241212	153900	106784870	5600	5600	5600	5600	0
275	20241212	153800	106784870	5600	5600	5600	5600	0
276	20241212	153700	106784870	5600	5600	5600	5600	0
277	20241212	153600	106784870	5600	5600	5600	5600	0
278	20241212	153500	106784870	5600	5600	5600	5600	0
279	20241212	153400	106784870	5600	5600	5600	5600	0
280	20241212	153300	106784870	5600	5600	5600	5600	0
281	20241212	153200	106784870	5600	5600	5600	5600	0
282	20241212	153100	106784870	5600	5600	5600	5600	0
283	20241212	153000	106784870	5600	5600	5600	5600	223
284	20241212	152900	105536070	5590	5590	5590	5590	0
285	20241212	152800	105536070	5590	5590	5590	5590	0
286	20241212	152700	105536070	5590	5590	5590	5590	0
287	20241212	152600	105536070	5590	5590	5590	5590	0
288	20241212	152500	105536070	5590	5590	5590	5590	0
289	20241212	152400	105536070	5590	5590	5590	5590	0
290	20241212	152300	105536070	5590	5590	5590	5590	0
291	20241212	152200	105536070	5590	5590	5590	5590	0
292	20241212	152100	105536070	5590	5590	5590	5590	0
293	20241212	152000	105536070	5590	5590	5590	5590	0
294	20241212	151900	105536070	5590	5590	5590	5590	0
295	20241212	151800	105536070	5590	5590	5590	5590	0
296	20241212	151700	105536070	5590	5590	5590	5590	1
297	20241212	151600	105530480	5580	5580	5580	5580	343
298	20241212	151500	103616540	5580	5590	5590	5580	229
299	20241212	151400	102338700	5580	5580	5580	5580	0
300	20241212	151300	102338700	5580	5580	5580	5580	0
301	20241212	151200	102338700	5580	5580	5580	5580	0
302	20241212	151100	102338700	5580	5580	5580	5580	0
303	20241212	151000	102338700	5580	5580	5580	5580	1
304	20241212	150900	102333120	5600	5600	5600	5600	14
305	20241212	150800	102254720	5600	5600	5600	5600	0
306	20241212	150700	102254720	5600	5600	5600	5600	0
307	20241212	150600	102254720	5600	5600	5600	5600	0
308	20241212	150500	102254720	5600	5600	5600	5600	0
309	20241212	150400	102254720	5600	5600	5600	5600	0
310	20241212	150300	102254720	5600	5600	5600	5600	0
311	20241212	150200	102254720	5600	5600	5600	5600	0
312	20241212	150100	102254720	5600	5580	5600	5580	6
313	20241212	150000	102221210	5570	5570	5570	5570	0
314	20241212	145900	102221210	5570	5560	5570	5560	2597
315	20241212	145800	87781880	5560	5560	5560	5560	1
316	20241212	145700	87776320	5550	5550	5550	5550	0
317	20241212	145600	87776320	5550	5550	5550	5550	26
318	20241212	145500	87632020	5560	5560	5560	5560	0
319	20241212	145400	87632020	5560	5560	5560	5560	10
320	20241212	145300	87576420	5560	5580	5580	5560	852
321	20241212	145200	82835600	5580	5600	5600	5580	17
322	20241212	145100	82740540	5600	5600	5600	5600	0
323	20241212	145000	82740540	5600	5600	5600	5600	0
324	20241212	144900	82740540	5600	5600	5600	5600	0
325	20241212	144800	82740540	5600	5600	5600	5600	0
326	20241212	144700	82740540	5600	5600	5600	5600	0
327	20241212	144600	82740540	5600	5600	5600	5600	1
328	20241212	144500	82734940	5580	5580	5580	5580	103
329	20241212	144400	82160200	5610	5600	5610	5600	20
330	20241212	144300	82048190	5600	5600	5600	5600	0
331	20241212	144200	82048190	5600	5600	5600	5600	0
332	20241212	144100	82048190	5600	5580	5600	5580	300
333	20241212	144000	80372670	5580	5580	5580	5580	0
334	20241212	143900	80372670	5580	5580	5580	5580	0
335	20241212	143800	80372670	5580	5580	5580	5580	0
336	20241212	143700	80372670	5580	5580	5580	5580	0
337	20241212	143600	80372670	5580	5580	5580	5580	0
338	20241212	143500	80372670	5580	5570	5580	5570	1252
339	20241212	143400	73399020	5570	5570	5570	5570	0
340	20241212	143300	73399020	5570	5560	5570	5560	2
341	20241212	143200	73387890	5570	5570	5570	5570	0
342	20241212	143100	73387890	5570	5570	5570	5570	0
343	20241212	143000	73387890	5570	5570	5570	5570	0
344	20241212	142900	73387890	5570	5570	5570	5570	0
345	20241212	142800	73387890	5570	5570	5570	5570	7
346	20241212	142700	73348900	5570	5570	5570	5570	0
347	20241212	142600	73348900	5570	5560	5570	5560	15
348	20241212	142500	73265360	5560	5560	5560	5560	18
349	20241212	142400	73165280	5570	5570	5570	5570	0
350	20241212	142300	73165280	5570	5570	5570	5570	0
351	20241212	142200	73165280	5570	5570	5570	5570	0
352	20241212	142100	73165280	5570	5570	5570	5570	0
353	20241212	142000	73165280	5570	5570	5570	5570	2
354	20241212	141900	73154140	5570	5570	5570	5570	0
355	20241212	141800	73154140	5570	5570	5570	5570	11
356	20241212	141700	73092870	5570	5570	5570	5570	0
357	20241212	141600	73092870	5570	5570	5570	5570	0
358	20241212	141500	73092870	5570	5570	5570	5570	0
359	20241212	141400	73092870	5570	5570	5570	5570	0
360	20241212	141300	73092870	5570	5570	5570	5570	0
361	20241212	141200	73092870	5570	5570	5570	5570	0
362	20241212	141100	73092870	5570	5570	5570	5570	0
363	20241212	141000	73092870	5570	5570	5570	5570	0
364	20241212	140900	73092870	5570	5570	5570	5570	0
365	20241212	140800	73092870	5570	5570	5570	5570	1
366	20241212	140700	73087300	5570	5570	5570	5570	1
367	20241212	140600	73081730	5580	5580	5580	5580	0
368	20241212	140500	73081730	5580	5580	5580	5580	0
369	20241212	140400	73081730	5580	5580	5580	5580	0
370	20241212	140300	73081730	5580	5580	5580	5580	0
371	20241212	140200	73081730	5580	5580	5580	5580	0
372	20241212	140100	73081730	5580	5580	5580	5580	0
373	20241212	140000	73081730	5580	5580	5580	5580	0
374	20241212	135900	73081730	5580	5580	5580	5580	0
375	20241212	135800	73081730	5580	5580	5580	5580	0
376	20241212	135700	73081730	5580	5580	5580	5580	0
377	20241212	135600	73081730	5580	5580	5580	5580	0
378	20241212	135500	73081730	5580	5580	5580	5580	0
379	20241212	135400	73081730	5580	5580	5580	5580	0
380	20241212	135300	73081730	5580	5580	5580	5580	0
381	20241212	135200	73081730	5580	5580	5580	5580	0
382	20241212	135100	73081730	5580	5580	5580	5580	0
383	20241212	135000	73081730	5580	5580	5580	5580	0
384	20241212	134900	73081730	5580	5580	5580	5580	0
385	20241212	134800	73081730	5580	5580	5580	5580	0
386	20241212	134700	73081730	5580	5580	5580	5580	0
387	20241212	134600	73081730	5580	5580	5580	5580	0
388	20241212	134500	73081730	5580	5580	5580	5580	0
389	20241212	134400	73081730	5580	5580	5580	5580	0
390	20241212	134300	73081730	5580	5570	5580	5570	2
391	20241212	134200	73070580	5550	5550	5550	5550	0
392	20241212	134100	73070580	5550	5550	5550	5550	22
393	20241212	134000	72948480	5580	5580	5580	5580	0
394	20241212	133900	72948480	5580	5580	5580	5580	0
395	20241212	133800	72948480	5580	5580	5580	5580	0
396	20241212	133700	72948480	5580	5580	5580	5580	0
397	20241212	133600	72948480	5580	5580	5580	5580	0
398	20241212	133500	72948480	5580	5580	5580	5580	0
399	20241212	133400	72948480	5580	5580	5580	5580	0
400	20241212	133300	72948480	5580	5580	5580	5580	0
401	20241212	133200	72948480	5580	5580	5580	5580	0
402	20241212	133100	72948480	5580	5580	5580	5580	0
403	20241212	133000	72948480	5580	5580	5580	5580	0
404	20241212	132900	72948480	5580	5580	5580	5580	0
405	20241212	132800	72948480	5580	5580	5580	5580	0
406	20241212	132700	72948480	5580	5580	5580	5580	0
407	20241212	132600	72948480	5580	5580	5580	5580	0
408	20241212	132500	72948480	5580	5580	5580	5580	0
409	20241212	132400	72948480	5580	5580	5580	5580	0
410	20241212	132300	72948480	5580	5580	5580	5580	0
411	20241212	132200	72948480	5580	5580	5580	5580	0
412	20241212	132100	72948480	5580	5580	5580	5580	0
413	20241212	132000	72948480	5580	5580	5580	5580	0
414	20241212	131900	72948480	5580	5580	5580	5580	1
415	20241212	131800	72942900	5580	5580	5580	5580	0
416	20241212	131700	72942900	5580	5580	5580	5580	0
417	20241212	131600	72942900	5580	5580	5580	5580	0
418	20241212	131500	72942900	5580	5580	5580	5580	0
419	20241212	131400	72942900	5580	5560	5580	5560	2
420	20241212	131300	72931760	5550	5550	5550	5550	0
421	20241212	131200	72931760	5550	5550	5550	5550	0
422	20241212	131100	72931760	5550	5560	5560	5550	141
423	20241212	131000	72147920	5560	5560	5560	5560	0
424	20241212	130900	72147920	5560	5560	5560	5560	0
425	20241212	130800	72147920	5560	5560	5560	5560	0
426	20241212	130700	72147920	5560	5560	5560	5560	0
427	20241212	130600	72147920	5560	5560	5560	5560	0
428	20241212	130500	72147920	5560	5560	5560	5560	0
429	20241212	130400	72147920	5560	5560	5560	5560	0
430	20241212	130300	72147920	5560	5560	5560	5560	0
431	20241212	130200	72147920	5560	5560	5560	5560	0
432	20241212	130100	72147920	5560	5560	5560	5560	96
433	20241212	130000	71614160	5560	5560	5560	5560	0
434	20241212	125900	71614160	5560	5560	5560	5560	0
435	20241212	125800	71614160	5560	5560	5560	5560	0
436	20241212	125700	71614160	5560	5560	5560	5560	0
437	20241212	125600	71614160	5560	5560	5560	5560	0
438	20241212	125500	71614160	5560	5560	5560	5560	0
439	20241212	125400	71614160	5560	5560	5560	5560	0
440	20241212	125300	71614160	5560	5560	5560	5560	0
441	20241212	125200	71614160	5560	5560	5560	5560	0
442	20241212	125100	71614160	5560	5560	5560	5560	1
443	20241212	125000	71608600	5560	5560	5560	5560	0
444	20241212	124900	71608600	5560	5560	5560	5560	0
445	20241212	124800	71608600	5560	5560	5560	5560	0
446	20241212	124700	71608600	5560	5560	5560	5560	0
447	20241212	124600	71608600	5560	5560	5560	5560	0
448	20241212	124500	71608600	5560	5560	5560	5560	0
449	20241212	124400	71608600	5560	5560	5560	5560	0
450	20241212	124300	71608600	5560	5560	5560	5560	0
451	20241212	124200	71608600	5560	5560	5560	5560	0
452	20241212	124100	71608600	5560	5560	5560	5560	0
453	20241212	124000	71608600	5560	5560	5560	5560	183
454	20241212	123900	70591120	5560	5560	5560	5560	0
455	20241212	123800	70591120	5560	5560	5560	5560	0
456	20241212	123700	70591120	5560	5560	5560	5560	0
457	20241212	123600	70591120	5560	5560	5560	5560	0
458	20241212	123500	70591120	5560	5560	5560	5560	0
459	20241212	123400	70591120	5560	5560	5560	5560	0
460	20241212	123300	70591120	5560	5560	5560	5560	0
461	20241212	123200	70591120	5560	5560	5560	5560	0
462	20241212	123100	70591120	5560	5560	5560	5560	0
463	20241212	123000	70591120	5560	5560	5560	5560	0
464	20241212	122900	70591120	5560	5560	5560	5560	0
465	20241212	122800	70591120	5560	5560	5560	5560	0
466	20241212	122700	70591120	5560	5560	5560	5560	1
467	20241212	122600	70585560	5530	5530	5530	5530	0
468	20241212	122500	70585560	5530	5530	5530	5530	0
469	20241212	122400	70585560	5530	5560	5580	5530	458
470	20241212	122300	68039810	5560	5560	5560	5560	0
471	20241212	122200	68039810	5560	5560	5560	5560	20
472	20241212	122100	67928610	5560	5560	5560	5560	0
473	20241212	122000	67928610	5560	5560	5560	5560	0
474	20241212	121900	67928610	5560	5560	5560	5560	0
475	20241212	121800	67928610	5560	5560	5560	5560	0
476	20241212	121700	67928610	5560	5560	5560	5560	800
477	20241212	121600	63480610	5560	5560	5560	5560	0
478	20241212	121500	63480610	5560	5560	5560	5560	0
479	20241212	121400	63480610	5560	5560	5560	5560	0
480	20241212	121300	63480610	5560	5560	5560	5560	0
481	20241212	121200	63480610	5560	5560	5560	5560	0
482	20241212	121100	63480610	5560	5560	5560	5560	0
483	20241212	121000	63480610	5560	5560	5560	5560	0
484	20241212	120900	63480610	5560	5560	5560	5560	0
485	20241212	120800	63480610	5560	5560	5560	5560	0
486	20241212	120700	63480610	5560	5560	5560	5560	0
487	20241212	120600	63480610	5560	5560	5560	5560	90
488	20241212	120500	62980210	5560	5560	5560	5560	600
489	20241212	120400	59644210	5560	5560	5560	5560	0
490	20241212	120300	59644210	5560	5560	5560	5560	0
491	20241212	120200	59644210	5560	5560	5560	5560	0
492	20241212	120100	59644210	5560	5560	5560	5560	0
493	20241212	120000	59644210	5560	5560	5560	5560	0
494	20241212	115900	59644210	5560	5560	5560	5560	0
495	20241212	115800	59644210	5560	5560	5560	5560	900
496	20241212	115700	54640210	5550	5550	5550	5550	500
497	20241212	115600	51865210	5560	5560	5560	5560	0
498	20241212	115500	51865210	5560	5560	5560	5560	0
499	20241212	115400	51865210	5560	5560	5560	5560	0
500	20241212	115300	51865210	5560	5560	5560	5560	0
501	20241212	115200	51865210	5560	5560	5560	5560	0
502	20241212	115100	51865210	5560	5560	5560	5560	0
503	20241212	115000	51865210	5560	5560	5560	5560	0
504	20241212	114900	51865210	5560	5560	5560	5560	0
505	20241212	114800	51865210	5560	5560	5560	5560	0
506	20241212	114700	51865210	5560	5560	5560	5560	0
507	20241212	114600	51865210	5560	5560	5560	5560	1
508	20241212	114500	51859650	5530	5530	5530	5530	26
509	20241212	114400	51715870	5570	5570	5570	5570	0
510	20241212	114300	51715870	5570	5570	5570	5570	0
511	20241212	114200	51715870	5570	5540	5570	5520	3274
512	20241212	114100	33625920	5540	5540	5540	5540	0
513	20241212	114000	33625920	5540	5540	5540	5540	0
514	20241212	113900	33625920	5540	5540	5540	5540	0
515	20241212	113800	33625920	5540	5540	5540	5540	0
516	20241212	113700	33625920	5540	5540	5540	5540	0
517	20241212	113600	33625920	5540	5540	5540	5540	0
518	20241212	113500	33625920	5540	5540	5540	5540	0
519	20241212	113400	33625920	5540	5540	5540	5540	0
520	20241212	113300	33625920	5540	5540	5540	5540	0
521	20241212	113200	33625920	5540	5540	5540	5540	0
522	20241212	113100	33625920	5540	5540	5540	5540	0
523	20241212	113000	33625920	5540	5540	5540	5540	0
524	20241212	112900	33625920	5540	5540	5540	5540	0
525	20241212	112800	33625920	5540	5540	5540	5540	0
526	20241212	112700	33625920	5540	5540	5540	5540	0
527	20241212	112600	33625920	5540	5540	5540	5540	0
528	20241212	112500	33625920	5540	5540	5540	5540	0
529	20241212	112400	33625920	5540	5540	5540	5540	0
530	20241212	112300	33625920	5540	5540	5540	5540	0
531	20241212	112200	33625920	5540	5560	5560	5540	793
532	20241212	112100	29230080	5570	5570	5570	5570	0
533	20241212	112000	29230080	5570	5570	5570	5560	6
534	20241212	111900	29196700	5560	5560	5560	5560	0
535	20241212	111800	29196700	5560	5560	5560	5560	0
536	20241212	111700	29196700	5560	5560	5560	5560	0
537	20241212	111600	29196700	5560	5560	5560	5560	0
538	20241212	111500	29196700	5560	5560	5560	5560	7
539	20241212	111400	29157780	5570	5570	5570	5570	0
540	20241212	111300	29157780	5570	5570	5570	5570	0
541	20241212	111200	29157780	5570	5570	5570	5570	0
542	20241212	111100	29157780	5570	5570	5570	5570	0
543	20241212	111000	29157780	5570	5570	5570	5570	0
544	20241212	110900	29157780	5570	5570	5570	5570	0
545	20241212	110800	29157780	5570	5570	5570	5570	0
546	20241212	110700	29157780	5570	5570	5570	5570	0
547	20241212	110600	29157780	5570	5570	5570	5570	0
548	20241212	110500	29157780	5570	5570	5570	5570	0
549	20241212	110400	29157780	5570	5570	5570	5570	0
550	20241212	110300	29157780	5570	5570	5570	5570	0
551	20241212	110200	29157780	5570	5570	5570	5570	0
552	20241212	110100	29157780	5570	5570	5570	5570	1
553	20241212	110000	29152210	5570	5570	5570	5570	3
554	20241212	105900	29135500	5580	5580	5580	5580	0
555	20241212	105800	29135500	5580	5580	5580	5580	0
556	20241212	105700	29135500	5580	5580	5580	5580	0
557	20241212	105600	29135500	5580	5580	5580	5580	0
558	20241212	105500	29135500	5580	5580	5580	5580	0
559	20241212	105400	29135500	5580	5580	5580	5580	0
560	20241212	105300	29135500	5580	5580	5580	5580	0
561	20241212	105200	29135500	5580	5580	5580	5580	0
562	20241212	105100	29135500	5580	5580	5580	5580	0
563	20241212	105000	29135500	5580	5580	5580	5580	1
564	20241212	104900	29129920	5550	5550	5550	5550	0
565	20241212	104800	29129920	5550	5550	5550	5550	0
566	20241212	104700	29129920	5550	5550	5550	5550	0
567	20241212	104600	29129920	5550	5550	5550	5550	0
568	20241212	104500	29129920	5550	5550	5550	5550	0
569	20241212	104400	29129920	5550	5550	5550	5550	0
570	20241212	104300	29129920	5550	5550	5550	5550	0
571	20241212	104200	29129920	5550	5550	5550	5550	0
572	20241212	104100	29129920	5550	5550	5550	5550	0
573	20241212	104000	29129920	5550	5550	5550	5550	125
574	20241212	103900	28436170	5550	5530	5550	5530	1037
575	20241212	103800	22695610	5540	5540	5540	5540	0
576	20241212	103700	22695610	5540	5540	5540	5540	125
577	20241212	103600	22003110	5550	5550	5550	5550	278
578	20241212	103500	20460210	5560	5560	5560	5560	0
579	20241212	103400	20460210	5560	5560	5560	5560	0
580	20241212	103300	20460210	5560	5560	5560	5560	0
581	20241212	103200	20460210	5560	5560	5560	5560	1
582	20241212	103100	20454650	5570	5570	5570	5570	0
583	20241212	103000	20454650	5570	5570	5570	5570	0
584	20241212	102900	20454650	5570	5560	5570	5560	50
585	20241212	102800	20176640	5550	5550	5550	5550	0
586	20241212	102700	20176640	5550	5550	5550	5550	0
587	20241212	102600	20176640	5550	5550	5550	5550	0
588	20241212	102500	20176640	5550	5550	5550	5550	0
589	20241212	102400	20176640	5550	5550	5550	5550	0
590	20241212	102300	20176640	5550	5550	5550	5550	280
591	20241212	102200	18622640	5560	5560	5560	5560	0
592	20241212	102100	18622640	5560	5560	5560	5560	0
593	20241212	102000	18622640	5560	5560	5560	5560	0
594	20241212	101900	18622640	5560	5560	5560	5560	3
595	20241212	101800	18605960	5560	5560	5560	5560	0
596	20241212	101700	18605960	5560	5560	5560	5560	0
597	20241212	101600	18605960	5560	5560	5560	5560	0
598	20241212	101500	18605960	5560	5560	5560	5560	0
599	20241212	101400	18605960	5560	5560	5560	5560	0
600	20241212	101300	18605960	5560	5560	5560	5560	0
601	20241212	101200	18605960	5560	5560	5560	5560	0
602	20241212	101100	18605960	5560	5560	5560	5560	0
603	20241212	101000	18605960	5560	5560	5560	5560	0
604	20241212	100900	18605960	5560	5560	5560	5560	0
605	20241212	100800	18605960	5560	5560	5560	5560	0
606	20241212	100700	18605960	5560	5560	5560	5560	0
607	20241212	100600	18605960	5560	5560	5560	5560	0
608	20241212	100500	18605960	5560	5560	5560	5560	2
609	20241212	100400	18594840	5570	5570	5570	5570	0
610	20241212	100300	18594840	5570	5570	5570	5570	0
611	20241212	100200	18594840	5570	5570	5570	5570	0
612	20241212	100100	18594840	5570	5560	5570	5560	32
613	20241212	100000	18416900	5560	5560	5560	5560	0
614	20241212	095900	18416900	5560	5560	5560	5560	0
615	20241212	095800	18416900	5560	5560	5560	5560	0
616	20241212	095700	18416900	5560	5560	5560	5560	0
617	20241212	095600	18416900	5560	5560	5560	5560	0
618	20241212	095500	18416900	5560	5560	5560	5560	0
619	20241212	095400	18416900	5560	5560	5560	5560	0
620	20241212	095300	18416900	5560	5560	5570	5560	41
621	20241212	095200	18188930	5550	5550	5550	5550	0
622	20241212	095100	18188930	5550	5550	5550	5550	0
623	20241212	095000	18188930	5550	5550	5550	5550	0
624	20241212	094900	18188930	5550	5550	5550	5550	29
625	20241212	094800	18027980	5550	5550	5550	5550	21
626	20241212	094700	17911430	5570	5570	5570	5570	1
627	20241212	094600	17905860	5570	5570	5570	5570	0
628	20241212	094500	17905860	5570	5570	5570	5570	0
629	20241212	094400	17905860	5570	5570	5570	5570	1
630	20241212	094300	17900290	5550	5570	5570	5550	29
631	20241212	094200	17739280	5580	5570	5580	5570	26
632	20241212	094100	17594450	5570	5580	5580	5570	11
633	20241212	094000	17533170	5590	5590	5590	5590	1
634	20241212	093900	17527580	5550	5550	5550	5550	932
635	20241212	093800	12354980	5540	5560	5560	5540	930
636	20241212	093700	7193320	5600	5600	5600	5600	0
637	20241212	093600	7193320	5600	5600	5600	5600	0
638	20241212	093500	7193320	5600	5600	5600	5600	0
639	20241212	093400	7193320	5600	5600	5600	5600	0
640	20241212	093300	7193320	5600	5600	5600	5600	0
641	20241212	093200	7193320	5600	5600	5600	5600	0
642	20241212	093100	7193320	5600	5600	5600	5600	0
643	20241212	093000	7193320	5600	5600	5600	5600	0
644	20241212	092900	7193320	5600	5600	5600	5600	0
645	20241212	092800	7193320	5600	5600	5600	5600	0
646	20241212	092700	7193320	5600	5560	5600	5540	264
647	20241212	092600	5726100	5580	5580	5580	5580	31
648	20241212	092500	5553120	5620	5610	5620	5610	16
649	20241212	092400	5463350	5620	5620	5620	5620	0
650	20241212	092300	5463350	5620	5620	5620	5620	0
651	20241212	092200	5463350	5620	5600	5620	5600	32
652	20241212	092100	5283980	5580	5580	5580	5580	0
653	20241212	092000	5283980	5580	5570	5580	5570	20
654	20241212	091900	5172480	5560	5560	5560	5560	0
655	20241212	091800	5172480	5560	5550	5560	5550	789
656	20241212	091700	786020	5560	5560	5560	5560	50
657	20241212	091600	508020	5570	5570	5570	5570	0
658	20241212	091500	508020	5570	5570	5570	5570	1
659	20241212	091400	502450	5570	5590	5590	5570	64
660	20241212	091300	145490	5600	5600	5600	5600	1
661	20241212	091200	139890	5610	5610	5610	5610	0
662	20241212	091100	139890	5610	5610	5610	5610	0
663	20241212	091000	139890	5610	5610	5610	5610	0
664	20241212	090900	139890	5610	5610	5610	5610	1
665	20241212	090800	134280	5570	5570	5570	5570	0
666	20241212	090700	134280	5570	5570	5570	5570	0
667	20241212	090600	134280	5570	5570	5570	5570	0
668	20241212	090500	134280	5570	5570	5570	5570	0
669	20241212	090400	134280	5570	5590	5610	5570	14
670	20241212	090300	56000	5600	5600	5600	5600	0
671	20241212	090200	56000	5600	5600	5600	5600	0
672	20241212	090100	56000	5600	5600	5600	5600	0
673	20241212	090000	56000	5600	5600	5600	5600	10