KissMeData/229500/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204200	20597290	5990	5990	5990	5990	1
3	20241212	204100	20597290	5990	5990	5990	5990	0
4	20241212	204000	20597290	5990	5990	5990	5990	0
5	20241212	203900	20597290	5990	5990	5990	5990	0
6	20241212	203800	20597290	5990	5990	5990	5990	0
7	20241212	203700	20597290	5990	5990	5990	5990	0
8	20241212	203600	20597290	5990	5990	5990	5990	0
9	20241212	203500	20597290	5990	5990	5990	5990	0
10	20241212	203400	20597290	5990	5990	5990	5990	0
11	20241212	203300	20597290	5990	5990	5990	5990	0
12	20241212	203200	20597290	5990	5990	5990	5990	0
13	20241212	203100	20597290	5990	5990	5990	5990	0
14	20241212	203000	20597290	5990	5990	5990	5990	0
15	20241212	202900	20597290	5990	5990	5990	5990	0
16	20241212	202800	20597290	5990	5990	5990	5990	0
17	20241212	202700	20597290	5990	5990	5990	5990	0
18	20241212	202600	20597290	5990	5990	5990	5990	0
19	20241212	202500	20597290	5990	5990	5990	5990	0
20	20241212	202400	20597290	5990	5990	5990	5990	0
21	20241212	202300	20597290	5990	5990	5990	5990	0
22	20241212	202200	20597290	5990	5990	5990	5990	0
23	20241212	202100	20597290	5990	5990	5990	5990	0
24	20241212	202000	20597290	5990	5990	5990	5990	0
25	20241212	201900	20597290	5990	5990	5990	5990	0
26	20241212	201800	20597290	5990	5990	5990	5990	0
27	20241212	201700	20597290	5990	5990	5990	5990	0
28	20241212	201600	20597290	5990	5990	5990	5990	0
29	20241212	201500	20597290	5990	5990	5990	5990	0
30	20241212	201400	20597290	5990	5990	5990	5990	0
31	20241212	201300	20597290	5990	5990	5990	5990	0
32	20241212	201200	20597290	5990	5990	5990	5990	1
33	20241212	201100	20597290	5990	5990	5990	5990	0
34	20241212	201000	20597290	5990	5990	5990	5990	0
35	20241212	200900	20597290	5990	5990	5990	5990	0
36	20241212	200800	20597290	5990	5990	5990	5990	0
37	20241212	200700	20597290	5990	5990	5990	5990	0
38	20241212	200600	20597290	5990	5990	5990	5990	0
39	20241212	200500	20597290	5990	5990	5990	5990	0
40	20241212	200400	20597290	5990	5990	5990	5990	0
41	20241212	200300	20597290	5990	5990	5990	5990	0
42	20241212	200200	20597290	5990	5990	5990	5990	0
43	20241212	200100	20597290	5990	5990	5990	5990	0
44	20241212	200000	20597290	5990	5990	5990	5990	0
45	20241212	195900	20597290	5990	5990	5990	5990	0
46	20241212	195800	20597290	5990	5990	5990	5990	0
47	20241212	195700	20597290	5990	5990	5990	5990	0
48	20241212	195600	20597290	5990	5990	5990	5990	0
49	20241212	195500	20597290	5990	5990	5990	5990	0
50	20241212	195400	20597290	5990	5990	5990	5990	0
51	20241212	195300	20597290	5990	5990	5990	5990	0
52	20241212	195200	20597290	5990	5990	5990	5990	0
53	20241212	195100	20597290	5990	5990	5990	5990	0
54	20241212	195000	20597290	5990	5990	5990	5990	0
55	20241212	194900	20597290	5990	5990	5990	5990	0
56	20241212	194800	20597290	5990	5990	5990	5990	0
57	20241212	194700	20597290	5990	5990	5990	5990	0
58	20241212	194600	20597290	5990	5990	5990	5990	0
59	20241212	194500	20597290	5990	5990	5990	5990	0
60	20241212	194400	20597290	5990	5990	5990	5990	0
61	20241212	194300	20597290	5990	5990	5990	5990	0
62	20241212	194200	20597290	5990	5990	5990	5990	1
63	20241212	194100	20597290	5990	5990	5990	5990	0
64	20241212	194000	20597290	5990	5990	5990	5990	0
65	20241212	193900	20597290	5990	5990	5990	5990	0
66	20241212	193800	20597290	5990	5990	5990	5990	0
67	20241212	193700	20597290	5990	5990	5990	5990	0
68	20241212	193600	20597290	5990	5990	5990	5990	0
69	20241212	193500	20597290	5990	5990	5990	5990	0
70	20241212	193400	20597290	5990	5990	5990	5990	0
71	20241212	193300	20597290	5990	5990	5990	5990	0
72	20241212	193200	20597290	5990	5990	5990	5990	0
73	20241212	193100	20597290	5990	5990	5990	5990	0
74	20241212	193000	20597290	5990	5990	5990	5990	0
75	20241212	192900	20597290	5990	5990	5990	5990	0
76	20241212	192800	20597290	5990	5990	5990	5990	0
77	20241212	192700	20597290	5990	5990	5990	5990	0
78	20241212	192600	20597290	5990	5990	5990	5990	0
79	20241212	192500	20597290	5990	5990	5990	5990	0
80	20241212	192400	20597290	5990	5990	5990	5990	0
81	20241212	192300	20597290	5990	5990	5990	5990	0
82	20241212	192200	20597290	5990	5990	5990	5990	0
83	20241212	192100	20597290	5990	5990	5990	5990	0
84	20241212	192000	20597290	5990	5990	5990	5990	0
85	20241212	191900	20597290	5990	5990	5990	5990	0
86	20241212	191800	20597290	5990	5990	5990	5990	0
87	20241212	191700	20597290	5990	5990	5990	5990	0
88	20241212	191600	20597290	5990	5990	5990	5990	0
89	20241212	191500	20597290	5990	5990	5990	5990	0
90	20241212	191400	20597290	5990	5990	5990	5990	0
91	20241212	191300	20597290	5990	5990	5990	5990	0
92	20241212	191200	20597290	5990	5990	5990	5990	1
93	20241212	191100	20597290	5990	5990	5990	5990	0
94	20241212	191000	20597290	5990	5990	5990	5990	0
95	20241212	190900	20597290	5990	5990	5990	5990	0
96	20241212	190800	20597290	5990	5990	5990	5990	0
97	20241212	190700	20597290	5990	5990	5990	5990	0
98	20241212	190600	20597290	5990	5990	5990	5990	0
99	20241212	190500	20597290	5990	5990	5990	5990	0
100	20241212	190400	20597290	5990	5990	5990	5990	0
101	20241212	190300	20597290	5990	5990	5990	5990	0
102	20241212	190200	20597290	5990	5990	5990	5990	0
103	20241212	190100	20597290	5990	5990	5990	5990	0
104	20241212	190000	20597290	5990	5990	5990	5990	0
105	20241212	185900	20597290	5990	5990	5990	5990	0
106	20241212	185800	20597290	5990	5990	5990	5990	0
107	20241212	185700	20597290	5990	5990	5990	5990	0
108	20241212	185600	20597290	5990	5990	5990	5990	0
109	20241212	185500	20597290	5990	5990	5990	5990	0
110	20241212	185400	20597290	5990	5990	5990	5990	0
111	20241212	185300	20597290	5990	5990	5990	5990	0
112	20241212	185200	20597290	5990	5990	5990	5990	0
113	20241212	185100	20597290	5990	5990	5990	5990	0
114	20241212	185000	20597290	5990	5990	5990	5990	0
115	20241212	184900	20597290	5990	5990	5990	5990	0
116	20241212	184800	20597290	5990	5990	5990	5990	0
117	20241212	184700	20597290	5990	5990	5990	5990	0
118	20241212	184600	20597290	5990	5990	5990	5990	0
119	20241212	184500	20597290	5990	5990	5990	5990	0
120	20241212	184400	20597290	5990	5990	5990	5990	0
121	20241212	184300	20597290	5990	5990	5990	5990	0
122	20241212	184200	20597290	5990	5990	5990	5990	1
123	20241212	184100	20597290	5990	5990	5990	5990	0
124	20241212	184000	20597290	5990	5990	5990	5990	0
125	20241212	183900	20597290	5990	5990	5990	5990	0
126	20241212	183800	20597290	5990	5990	5990	5990	0
127	20241212	183700	20597290	5990	5990	5990	5990	0
128	20241212	183600	20597290	5990	5990	5990	5990	0
129	20241212	183500	20597290	5990	5990	5990	5990	0
130	20241212	183400	20597290	5990	5990	5990	5990	0
131	20241212	183300	20597290	5990	5990	5990	5990	0
132	20241212	183200	20597290	5990	5990	5990	5990	0
133	20241212	183100	20597290	5990	5990	5990	5990	0
134	20241212	183000	20597290	5990	5990	5990	5990	0
135	20241212	182900	20597290	5990	5990	5990	5990	0
136	20241212	182800	20597290	5990	5990	5990	5990	0
137	20241212	182700	20597290	5990	5990	5990	5990	0
138	20241212	182600	20597290	5990	5990	5990	5990	0
139	20241212	182500	20597290	5990	5990	5990	5990	0
140	20241212	182400	20597290	5990	5990	5990	5990	0
141	20241212	182300	20597290	5990	5990	5990	5990	0
142	20241212	182200	20597290	5990	5990	5990	5990	0
143	20241212	182100	20597290	5990	5990	5990	5990	0
144	20241212	182000	20597290	5990	5990	5990	5990	0
145	20241212	181900	20597290	5990	5990	5990	5990	0
146	20241212	181800	20597290	5990	5990	5990	5990	0
147	20241212	181700	20597290	5990	5990	5990	5990	0
148	20241212	181600	20597290	5990	5990	5990	5990	0
149	20241212	181500	20597290	5990	5990	5990	5990	0
150	20241212	181400	20597290	5990	5990	5990	5990	0
151	20241212	181300	20597290	5990	5990	5990	5990	0
152	20241212	181200	20597290	5990	5990	5990	5990	1
153	20241212	181100	20597290	5990	5990	5990	5990	0
154	20241212	181000	20597290	5990	5990	5990	5990	0
155	20241212	180900	20597290	5990	5990	5990	5990	0
156	20241212	180800	20597290	5990	5990	5990	5990	0
157	20241212	180700	20597290	5990	5990	5990	5990	0
158	20241212	180600	20597290	5990	5990	5990	5990	0
159	20241212	180500	20597290	5990	5990	5990	5990	0
160	20241212	180400	20597290	5990	5990	5990	5990	0
161	20241212	180300	20597290	5990	5990	5990	5990	0
162	20241212	180200	20597290	5990	5990	5990	5990	0
163	20241212	180100	20597290	5990	5990	5990	5990	0
164	20241212	180000	20597290	5990	5990	5990	5990	0
165	20241212	175900	20597290	5990	5990	5990	5990	0
166	20241212	175800	20597290	5990	5990	5990	5990	0
167	20241212	175700	20597290	5990	5990	5990	5990	0
168	20241212	175600	20597290	5990	5990	5990	5990	0
169	20241212	175500	20597290	5990	5990	5990	5990	0
170	20241212	175400	20597290	5990	5990	5990	5990	0
171	20241212	175300	20597290	5990	5990	5990	5990	0
172	20241212	175200	20597290	5990	5990	5990	5990	0
173	20241212	175100	20597290	5990	5990	5990	5990	0
174	20241212	175000	20597290	5990	5990	5990	5990	0
175	20241212	174900	20597290	5990	5990	5990	5990	0
176	20241212	174800	20597290	5990	5990	5990	5990	0
177	20241212	174700	20597290	5990	5990	5990	5990	0
178	20241212	174600	20597290	5990	5990	5990	5990	0
179	20241212	174500	20597290	5990	5990	5990	5990	0
180	20241212	174400	20597290	5990	5990	5990	5990	0
181	20241212	174300	20597290	5990	5990	5990	5990	0
182	20241212	174200	20597290	5990	5990	5990	5990	1
183	20241212	174100	20597290	5990	5990	5990	5990	0
184	20241212	174000	20597290	5990	5990	5990	5990	0
185	20241212	173900	20597290	5990	5990	5990	5990	0
186	20241212	173800	20597290	5990	5990	5990	5990	0
187	20241212	173700	20597290	5990	5990	5990	5990	0
188	20241212	173600	20597290	5990	5990	5990	5990	0
189	20241212	173500	20597290	5990	5990	5990	5990	0
190	20241212	173400	20597290	5990	5990	5990	5990	0
191	20241212	173300	20597290	5990	5990	5990	5990	0
192	20241212	173200	20597290	5990	5990	5990	5990	0
193	20241212	173100	20597290	5990	5990	5990	5990	0
194	20241212	173000	20597290	5990	5990	5990	5990	0
195	20241212	172900	20597290	5990	5990	5990	5990	0
196	20241212	172800	20597290	5990	5990	5990	5990	0
197	20241212	172700	20597290	5990	5990	5990	5990	0
198	20241212	172600	20597290	5990	5990	5990	5990	0
199	20241212	172500	20597290	5990	5990	5990	5990	0
200	20241212	172400	20597290	5990	5990	5990	5990	0
201	20241212	172300	20597290	5990	5990	5990	5990	0
202	20241212	172200	20597290	5990	5990	5990	5990	0
203	20241212	172100	20597290	5990	5990	5990	5990	0
204	20241212	172000	20597290	5990	5990	5990	5990	0
205	20241212	171900	20597290	5990	5990	5990	5990	0
206	20241212	171800	20597290	5990	5990	5990	5990	0
207	20241212	171700	20597290	5990	5990	5990	5990	0
208	20241212	171600	20597290	5990	5990	5990	5990	0
209	20241212	171500	20597290	5990	5990	5990	5990	0
210	20241212	171400	20597290	5990	5990	5990	5990	0
211	20241212	171300	20597290	5990	5990	5990	5990	0
212	20241212	171200	20597290	5990	5990	5990	5990	1
213	20241212	171100	20597290	5990	5990	5990	5990	0
214	20241212	171000	20597290	5990	5990	5990	5990	0
215	20241212	170900	20597290	5990	5990	5990	5990	0
216	20241212	170800	20597290	5990	5990	5990	5990	0
217	20241212	170700	20597290	5990	5990	5990	5990	0
218	20241212	170600	20597290	5990	5990	5990	5990	0
219	20241212	170500	20597290	5990	5990	5990	5990	0
220	20241212	170400	20597290	5990	5990	5990	5990	0
221	20241212	170300	20597290	5990	5990	5990	5990	0
222	20241212	170200	20597290	5990	5990	5990	5990	0
223	20241212	170100	20597290	5990	5990	5990	5990	0
224	20241212	170000	20597290	5990	5990	5990	5990	0
225	20241212	165900	20597290	5990	5990	5990	5990	0
226	20241212	165800	20597290	5990	5990	5990	5990	0
227	20241212	165700	20597290	5990	5990	5990	5990	0
228	20241212	165600	20597290	5990	5990	5990	5990	0
229	20241212	165500	20597290	5990	5990	5990	5990	0
230	20241212	165400	20597290	5990	5990	5990	5990	0
231	20241212	165300	20597290	5990	5990	5990	5990	0
232	20241212	165200	20597290	5990	5990	5990	5990	0
233	20241212	165100	20597290	5990	5990	5990	5990	0
234	20241212	165000	20597290	5990	5990	5990	5990	0
235	20241212	164900	20597290	5990	5990	5990	5990	0
236	20241212	164800	20597290	5990	5990	5990	5990	0
237	20241212	164700	20597290	5990	5990	5990	5990	0
238	20241212	164600	20597290	5990	5990	5990	5990	0
239	20241212	164500	20597290	5990	5990	5990	5990	0
240	20241212	164400	20597290	5990	5990	5990	5990	0
241	20241212	164300	20597290	5990	5990	5990	5990	0
242	20241212	164200	20597290	5990	5990	5990	5990	1
243	20241212	164100	20597290	5990	5990	5990	5990	0
244	20241212	164000	20597290	5990	5990	5990	5990	0
245	20241212	163900	20597290	5990	5990	5990	5990	0
246	20241212	163800	20597290	5990	5990	5990	5990	0
247	20241212	163700	20597290	5990	5990	5990	5990	0
248	20241212	163600	20597290	5990	5990	5990	5990	0
249	20241212	163500	20597290	5990	5990	5990	5990	0
250	20241212	163400	20597290	5990	5990	5990	5990	0
251	20241212	163300	20597290	5990	5990	5990	5990	0
252	20241212	163200	20597290	5990	5990	5990	5990	0
253	20241212	163100	20597290	5990	5990	5990	5990	0
254	20241212	163000	20597290	5990	5990	5990	5990	0
255	20241212	162900	20597290	5990	5990	5990	5990	0
256	20241212	162800	20597290	5990	5990	5990	5990	0
257	20241212	162700	20597290	5990	5990	5990	5990	0
258	20241212	162600	20597290	5990	5990	5990	5990	0
259	20241212	162500	20597290	5990	5990	5990	5990	0
260	20241212	162400	20597290	5990	5990	5990	5990	0
261	20241212	162300	20597290	5990	5990	5990	5990	0
262	20241212	162200	20597290	5990	5990	5990	5990	0
263	20241212	162100	20597290	5990	5990	5990	5990	0
264	20241212	162000	20597290	5990	5990	5990	5990	0
265	20241212	161900	20597290	5990	5990	5990	5990	0
266	20241212	161800	20597290	5990	5990	5990	5990	0
267	20241212	161700	20597290	5990	5990	5990	5990	0
268	20241212	161600	20597290	5990	5990	5990	5990	0
269	20241212	161500	20597290	5990	5990	5990	5990	0
270	20241212	161400	20597290	5990	5990	5990	5990	0
271	20241212	161300	20597290	5990	5990	5990	5990	0
272	20241212	161200	20597290	5990	5990	5990	5990	1
273	20241212	161100	20597290	5990	5990	5990	5990	0
274	20241212	161000	20597290	5990	5990	5990	5990	0
275	20241212	160900	20597290	5990	5990	5990	5990	0
276	20241212	160800	20597290	5990	5990	5990	5990	0
277	20241212	160700	20597290	5990	5990	5990	5990	0
278	20241212	160600	20597290	5990	5990	5990	5990	0
279	20241212	160500	20597290	5990	5990	5990	5990	0
280	20241212	160400	20597290	5990	5990	5990	5990	0
281	20241212	160300	20597290	5990	5990	5990	5990	0
282	20241212	160200	20597290	5990	5990	5990	5990	0
283	20241212	160100	20597290	5990	5990	5990	5990	0
284	20241212	160000	20597290	5990	5990	5990	5990	0
285	20241212	155900	20597290	5990	5990	5990	5990	0
286	20241212	155800	20597290	5990	5990	5990	5990	0
287	20241212	155700	20597290	5990	5990	5990	5990	0
288	20241212	155600	20597290	5990	5990	5990	5990	0
289	20241212	155500	20597290	5990	5990	5990	5990	0
290	20241212	155400	20597290	5990	5990	5990	5990	0
291	20241212	155300	20597290	5990	5990	5990	5990	0
292	20241212	155200	20597290	5990	5990	5990	5990	0
293	20241212	155100	20597290	5990	5990	5990	5990	0
294	20241212	155000	20597290	5990	5990	5990	5990	0
295	20241212	154900	20597290	5990	5990	5990	5990	0
296	20241212	154800	20597290	5990	5990	5990	5990	0
297	20241212	154700	20597290	5990	5990	5990	5990	0
298	20241212	154600	20597290	5990	5990	5990	5990	0
299	20241212	154500	20597290	5990	5990	5990	5990	0
300	20241212	154400	20597290	5990	5990	5990	5990	0
301	20241212	154300	20597290	5990	5990	5990	5990	0
302	20241212	154200	20597290	5990	5990	5990	5990	1
303	20241212	154100	20597290	5990	5990	5990	5990	0
304	20241212	154000	20597290	5990	5990	5990	5990	0
305	20241212	153900	20597290	5990	5990	5990	5990	0
306	20241212	153800	20597290	5990	5990	5990	5990	0
307	20241212	153700	20597290	5990	5990	5990	5990	0
308	20241212	153600	20597290	5990	5990	5990	5990	0
309	20241212	153500	20597290	5990	5990	5990	5990	0
310	20241212	153400	20597290	5990	5990	5990	5990	0
311	20241212	153300	20597290	5990	5990	5990	5990	0
312	20241212	153200	20597290	5990	5990	5990	5990	0
313	20241212	153100	20597290	5990	5990	5990	5990	0
314	20241212	153000	20597290	5990	5990	5990	5990	0
315	20241212	152900	20597290	5990	5990	5990	5990	0
316	20241212	152800	20597290	5990	5990	5990	5990	0
317	20241212	152700	20597290	5990	5990	5990	5990	0
318	20241212	152600	20597290	5990	5990	5990	5990	0
319	20241212	152500	20597290	5990	5990	5990	5990	0
320	20241212	152400	20597290	5990	5990	5990	5990	0
321	20241212	152300	20597290	5990	5990	5990	5990	0
322	20241212	152200	20597290	5990	5990	5990	5990	0
323	20241212	152100	20597290	5990	5990	5990	5990	0
324	20241212	152000	20597290	5990	5990	5990	5990	0
325	20241212	151900	20597290	5990	5990	5990	5990	0
326	20241212	151800	20597290	5990	5990	5990	5990	1
327	20241212	151700	20591300	5980	5980	5980	5980	82
328	20241212	151600	20100940	5980	5980	5980	5980	20
329	20241212	151500	19981340	5980	5980	5980	5980	60
330	20241212	151400	19622540	5980	5980	5980	5980	0
331	20241212	151300	19622540	5980	5980	5980	5980	0
332	20241212	151200	19622540	5980	5980	5980	5980	20
333	20241212	151100	19502940	5990	5990	5990	5990	0
334	20241212	151000	19502940	5990	5990	5990	5990	0
335	20241212	150900	19502940	5990	5990	5990	5990	0
336	20241212	150800	19502940	5990	5990	5990	5990	0
337	20241212	150700	19502940	5990	5990	5990	5990	0
338	20241212	150600	19502940	5990	5990	5990	5990	0
339	20241212	150500	19502940	5990	5990	5990	5990	0
340	20241212	150400	19502940	5990	5990	5990	5990	0
341	20241212	150300	19502940	5990	5990	5990	5990	0
342	20241212	150200	19502940	5990	5990	5990	5990	0
343	20241212	150100	19502940	5990	5990	5990	5990	0
344	20241212	150000	19502940	5990	5990	5990	5990	0
345	20241212	145900	19502940	5990	5990	5990	5990	0
346	20241212	145800	19502940	5990	5990	5990	5990	0
347	20241212	145700	19502940	5990	5990	5990	5990	0
348	20241212	145600	19502940	5990	5990	5990	5990	2
349	20241212	145500	19490960	5850	5850	5850	5850	20
350	20241212	145400	19373960	5850	5850	5850	5850	0
351	20241212	145300	19373960	5850	5850	5850	5850	0
352	20241212	145200	19373960	5850	5850	5850	5850	0
353	20241212	145100	19373960	5850	5850	5850	5850	8
354	20241212	145000	19327160	5850	5850	5850	5850	0
355	20241212	144900	19327160	5850	5850	5850	5850	0
356	20241212	144800	19327160	5850	5850	5850	5850	0
357	20241212	144700	19327160	5850	5850	5850	5850	0
358	20241212	144600	19327160	5850	5850	5850	5850	0
359	20241212	144500	19327160	5850	5850	5850	5850	0
360	20241212	144400	19327160	5850	5840	5850	5840	31
361	20241212	144300	19146100	5830	5830	5830	5830	0
362	20241212	144200	19146100	5830	5830	5830	5830	40
363	20241212	144100	18912900	5820	5820	5820	5820	0
364	20241212	144000	18912900	5820	5820	5820	5820	0
365	20241212	143900	18912900	5820	5820	5820	5820	0
366	20241212	143800	18912900	5820	5820	5820	5820	0
367	20241212	143700	18912900	5820	5820	5820	5820	0
368	20241212	143600	18912900	5820	5820	5820	5820	0
369	20241212	143500	18912900	5820	5820	5820	5820	0
370	20241212	143400	18912900	5820	5820	5820	5820	0
371	20241212	143300	18912900	5820	5820	5820	5820	0
372	20241212	143200	18912900	5820	5820	5820	5820	0
373	20241212	143100	18912900	5820	5820	5820	5820	0
374	20241212	143000	18912900	5820	5820	5820	5820	0
375	20241212	142900	18912900	5820	5820	5820	5820	0
376	20241212	142800	18912900	5820	5820	5820	5820	0
377	20241212	142700	18912900	5820	5820	5820	5820	0
378	20241212	142600	18912900	5820	5820	5820	5820	0
379	20241212	142500	18912900	5820	5820	5820	5820	0
380	20241212	142400	18912900	5820	5820	5820	5820	0
381	20241212	142300	18912900	5820	5820	5820	5820	0
382	20241212	142200	18912900	5820	5820	5820	5820	0
383	20241212	142100	18912900	5820	5820	5820	5820	0
384	20241212	142000	18912900	5820	5820	5820	5820	0
385	20241212	141900	18912900	5820	5820	5820	5820	39
386	20241212	141800	18685920	5820	5820	5820	5820	0
387	20241212	141700	18685920	5820	5820	5820	5820	0
388	20241212	141600	18685920	5820	5820	5820	5820	0
389	20241212	141500	18685920	5820	5820	5820	5820	0
390	20241212	141400	18685920	5820	5820	5820	5820	0
391	20241212	141300	18685920	5820	5820	5820	5820	0
392	20241212	141200	18685920	5820	5820	5820	5820	0
393	20241212	141100	18685920	5820	5820	5820	5820	0
394	20241212	141000	18685920	5820	5820	5820	5820	0
395	20241212	140900	18685920	5820	5820	5820	5820	0
396	20241212	140800	18685920	5820	5820	5820	5820	0
397	20241212	140700	18685920	5820	5820	5820	5820	0
398	20241212	140600	18685920	5820	5820	5820	5820	0
399	20241212	140500	18685920	5820	5820	5820	5820	0
400	20241212	140400	18685920	5820	5820	5820	5820	0
401	20241212	140300	18685920	5820	5820	5820	5820	0
402	20241212	140200	18685920	5820	5820	5820	5820	0
403	20241212	140100	18685920	5820	5820	5820	5820	0
404	20241212	140000	18685920	5820	5820	5820	5820	0
405	20241212	135900	18685920	5820	5820	5820	5820	0
406	20241212	135800	18685920	5820	5820	5820	5820	0
407	20241212	135700	18685920	5820	5820	5820	5820	0
408	20241212	135600	18685920	5820	5820	5820	5820	0
409	20241212	135500	18685920	5820	5820	5820	5820	0
410	20241212	135400	18685920	5820	5820	5820	5820	0
411	20241212	135300	18685920	5820	5810	5820	5810	2
412	20241212	135200	18674290	5760	5760	5760	5760	0
413	20241212	135100	18674290	5760	5760	5760	5760	30
414	20241212	135000	18501490	5790	5790	5790	5790	0
415	20241212	134900	18501490	5790	5790	5790	5790	58
416	20241212	134800	18165670	5790	5790	5790	5790	0
417	20241212	134700	18165670	5790	5810	5810	5790	262
418	20241212	134600	16645690	5820	5820	5820	5820	0
419	20241212	134500	16645690	5820	5820	5820	5820	0
420	20241212	134400	16645690	5820	5820	5820	5820	0
421	20241212	134300	16645690	5820	5820	5820	5820	0
422	20241212	134200	16645690	5820	5820	5820	5820	0
423	20241212	134100	16645690	5820	5820	5820	5820	0
424	20241212	134000	16645690	5820	5820	5820	5820	0
425	20241212	133900	16645690	5820	5820	5820	5820	0
426	20241212	133800	16645690	5820	5820	5820	5820	0
427	20241212	133700	16645690	5820	5820	5820	5820	0
428	20241212	133600	16645690	5820	5820	5820	5820	0
429	20241212	133500	16645690	5820	5820	5820	5820	0
430	20241212	133400	16645690	5820	5820	5820	5820	0
431	20241212	133300	16645690	5820	5820	5820	5820	0
432	20241212	133200	16645690	5820	5820	5820	5820	0
433	20241212	133100	16645690	5820	5820	5820	5820	0
434	20241212	133000	16645690	5820	5820	5820	5820	0
435	20241212	132900	16645690	5820	5820	5820	5820	0
436	20241212	132800	16645690	5820	5820	5820	5820	0
437	20241212	132700	16645690	5820	5820	5820	5820	0
438	20241212	132600	16645690	5820	5820	5820	5820	0
439	20241212	132500	16645690	5820	5820	5820	5820	0
440	20241212	132400	16645690	5820	5820	5820	5820	0
441	20241212	132300	16645690	5820	5820	5820	5820	0
442	20241212	132200	16645690	5820	5820	5820	5820	0
443	20241212	132100	16645690	5820	5820	5820	5820	0
444	20241212	132000	16645690	5820	5820	5820	5820	0
445	20241212	131900	16645690	5820	5820	5820	5820	0
446	20241212	131800	16645690	5820	5820	5820	5820	0
447	20241212	131700	16645690	5820	5820	5820	5820	0
448	20241212	131600	16645690	5820	5820	5820	5820	0
449	20241212	131500	16645690	5820	5820	5820	5820	0
450	20241212	131400	16645690	5820	5820	5820	5820	0
451	20241212	131300	16645690	5820	5820	5820	5820	0
452	20241212	131200	16645690	5820	5820	5820	5820	0
453	20241212	131100	16645690	5820	5820	5820	5820	0
454	20241212	131000	16645690	5820	5820	5820	5820	0
455	20241212	130900	16645690	5820	5820	5820	5820	0
456	20241212	130800	16645690	5820	5820	5820	5820	0
457	20241212	130700	16645690	5820	5820	5820	5820	0
458	20241212	130600	16645690	5820	5820	5820	5820	0
459	20241212	130500	16645690	5820	5820	5820	5820	0
460	20241212	130400	16645690	5820	5820	5820	5820	0
461	20241212	130300	16645690	5820	5820	5820	5820	0
462	20241212	130200	16645690	5820	5820	5820	5820	0
463	20241212	130100	16645690	5820	5820	5820	5820	0
464	20241212	130000	16645690	5820	5820	5820	5820	0
465	20241212	125900	16645690	5820	5820	5820	5820	0
466	20241212	125800	16645690	5820	5820	5820	5820	0
467	20241212	125700	16645690	5820	5820	5820	5820	0
468	20241212	125600	16645690	5820	5820	5820	5820	80
469	20241212	125500	16180090	5840	5820	5840	5820	70
470	20241212	125400	15771690	5840	5840	5840	5840	0
471	20241212	125300	15771690	5840	5840	5840	5840	0
472	20241212	125200	15771690	5840	5840	5840	5840	0
473	20241212	125100	15771690	5840	5840	5840	5840	0
474	20241212	125000	15771690	5840	5840	5840	5840	0
475	20241212	124900	15771690	5840	5840	5840	5840	0
476	20241212	124800	15771690	5840	5840	5840	5840	0
477	20241212	124700	15771690	5840	5840	5840	5840	0
478	20241212	124600	15771690	5840	5840	5840	5840	0
479	20241212	124500	15771690	5840	5840	5840	5840	0
480	20241212	124400	15771690	5840	5840	5840	5840	0
481	20241212	124300	15771690	5840	5840	5840	5840	0
482	20241212	124200	15771690	5840	5840	5840	5840	0
483	20241212	124100	15771690	5840	5840	5840	5840	0
484	20241212	124000	15771690	5840	5840	5840	5840	0
485	20241212	123900	15771690	5840	5840	5840	5840	0
486	20241212	123800	15771690	5840	5840	5840	5840	0
487	20241212	123700	15771690	5840	5840	5840	5840	0
488	20241212	123600	15771690	5840	5840	5840	5840	0
489	20241212	123500	15771690	5840	5840	5840	5840	0
490	20241212	123400	15771690	5840	5840	5840	5840	0
491	20241212	123300	15771690	5840	5840	5840	5840	0
492	20241212	123200	15771690	5840	5840	5840	5840	0
493	20241212	123100	15771690	5840	5840	5840	5840	0
494	20241212	123000	15771690	5840	5840	5840	5840	0
495	20241212	122900	15771690	5840	5840	5840	5840	0
496	20241212	122800	15771690	5840	5840	5840	5840	0
497	20241212	122700	15771690	5840	5840	5840	5840	0
498	20241212	122600	15771690	5840	5840	5840	5840	0
499	20241212	122500	15771690	5840	5840	5840	5840	0
500	20241212	122400	15771690	5840	5840	5840	5840	0
501	20241212	122300	15771690	5840	5840	5840	5840	0
502	20241212	122200	15771690	5840	5840	5840	5840	0
503	20241212	122100	15771690	5840	5840	5840	5840	0
504	20241212	122000	15771690	5840	5840	5840	5840	0
505	20241212	121900	15771690	5840	5840	5840	5840	0
506	20241212	121800	15771690	5840	5840	5840	5840	0
507	20241212	121700	15771690	5840	5840	5840	5840	0
508	20241212	121600	15771690	5840	5840	5840	5840	0
509	20241212	121500	15771690	5840	5840	5840	5840	0
510	20241212	121400	15771690	5840	5840	5840	5840	1
511	20241212	121300	15765850	5790	5790	5790	5790	0
512	20241212	121200	15765850	5790	5790	5790	5790	0
513	20241212	121100	15765850	5790	5790	5790	5790	0
514	20241212	121000	15765850	5790	5790	5790	5790	0
515	20241212	120900	15765850	5790	5790	5790	5790	0
516	20241212	120800	15765850	5790	5790	5790	5790	0
517	20241212	120700	15765850	5790	5790	5790	5790	40
518	20241212	120600	15534250	5790	5790	5790	5790	40
519	20241212	120500	15302650	5870	5870	5870	5870	0
520	20241212	120400	15302650	5870	5870	5870	5870	0
521	20241212	120300	15302650	5870	5870	5870	5870	0
522	20241212	120200	15302650	5870	5870	5870	5870	0
523	20241212	120100	15302650	5870	5870	5870	5870	0
524	20241212	120000	15302650	5870	5870	5870	5870	0
525	20241212	115900	15302650	5870	5870	5870	5870	0
526	20241212	115800	15302650	5870	5870	5870	5870	0
527	20241212	115700	15302650	5870	5870	5870	5870	0
528	20241212	115600	15302650	5870	5870	5870	5870	0
529	20241212	115500	15302650	5870	5870	5870	5870	0
530	20241212	115400	15302650	5870	5870	5870	5870	0
531	20241212	115300	15302650	5870	5870	5870	5870	0
532	20241212	115200	15302650	5870	5870	5870	5870	0
533	20241212	115100	15302650	5870	5870	5870	5870	0
534	20241212	115000	15302650	5870	5870	5870	5870	0
535	20241212	114900	15302650	5870	5870	5870	5870	0
536	20241212	114800	15302650	5870	5870	5870	5870	0
537	20241212	114700	15302650	5870	5870	5870	5870	0
538	20241212	114600	15302650	5870	5870	5870	5870	0
539	20241212	114500	15302650	5870	5870	5870	5870	0
540	20241212	114400	15302650	5870	5870	5870	5870	0
541	20241212	114300	15302650	5870	5870	5870	5870	0
542	20241212	114200	15302650	5870	5870	5870	5870	0
543	20241212	114100	15302650	5870	5870	5870	5870	0
544	20241212	114000	15302650	5870	5870	5870	5870	0
545	20241212	113900	15302650	5870	5870	5870	5870	0
546	20241212	113800	15302650	5870	5870	5870	5870	0
547	20241212	113700	15302650	5870	5870	5870	5870	0
548	20241212	113600	15302650	5870	5870	5870	5870	0
549	20241212	113500	15302650	5870	5870	5870	5870	0
550	20241212	113400	15302650	5870	5870	5870	5870	0
551	20241212	113300	15302650	5870	5870	5870	5870	0
552	20241212	113200	15302650	5870	5870	5870	5870	0
553	20241212	113100	15302650	5870	5870	5870	5870	0
554	20241212	113000	15302650	5870	5870	5870	5870	0
555	20241212	112900	15302650	5870	5870	5870	5870	0
556	20241212	112800	15302650	5870	5870	5870	5870	0
557	20241212	112700	15302650	5870	5870	5870	5870	0
558	20241212	112600	15302650	5870	5870	5870	5870	0
559	20241212	112500	15302650	5870	5790	5870	5790	32
560	20241212	112400	15117290	5790	5790	5790	5790	0
561	20241212	112300	15117290	5790	5790	5790	5790	0
562	20241212	112200	15117290	5790	5790	5790	5790	0
563	20241212	112100	15117290	5790	5790	5790	5790	0
564	20241212	112000	15117290	5790	5790	5790	5790	0
565	20241212	111900	15117290	5790	5790	5790	5790	0
566	20241212	111800	15117290	5790	5790	5790	5790	0
567	20241212	111700	15117290	5790	5790	5790	5790	0
568	20241212	111600	15117290	5790	5790	5790	5790	0
569	20241212	111500	15117290	5790	5790	5790	5790	10
570	20241212	111400	15059390	5790	5790	5790	5790	0
571	20241212	111300	15059390	5790	5790	5790	5790	16
572	20241212	111200	14966750	5790	5880	5880	5790	24
573	20241212	111100	14827700	5790	5790	5790	5790	27
574	20241212	111000	14671370	5790	5790	5790	5790	10
575	20241212	110900	14613470	5880	5790	5880	5790	32
576	20241212	110800	14428010	5790	5800	5890	5790	120
577	20241212	110700	13731750	5800	5800	5800	5800	0
578	20241212	110600	13731750	5800	5800	5800	5800	0
579	20241212	110500	13731750	5800	5800	5800	5800	0
580	20241212	110400	13731750	5800	5800	5800	5800	0
581	20241212	110300	13731750	5800	5800	5800	5800	0
582	20241212	110200	13731750	5800	5800	5800	5800	0
583	20241212	110100	13731750	5800	5800	5800	5800	0
584	20241212	110000	13731750	5800	5800	5800	5800	0
585	20241212	105900	13731750	5800	5800	5800	5800	1
586	20241212	105800	13725950	5780	5780	5780	5780	0
587	20241212	105700	13725950	5780	5780	5780	5780	0
588	20241212	105600	13725950	5780	5780	5780	5780	0
589	20241212	105500	13725950	5780	5780	5780	5780	0
590	20241212	105400	13725950	5780	5780	5780	5780	0
591	20241212	105300	13725950	5780	5780	5780	5780	0
592	20241212	105200	13725950	5780	5780	5780	5780	0
593	20241212	105100	13725950	5780	5780	5780	5780	0
594	20241212	105000	13725950	5780	5780	5780	5780	0
595	20241212	104900	13725950	5780	5780	5780	5780	0
596	20241212	104800	13725950	5780	5780	5780	5780	0
597	20241212	104700	13725950	5780	5780	5780	5780	0
598	20241212	104600	13725950	5780	5780	5780	5780	0
599	20241212	104500	13725950	5780	5780	5780	5780	0
600	20241212	104400	13725950	5780	5780	5780	5780	0
601	20241212	104300	13725950	5780	5780	5780	5780	0
602	20241212	104200	13725950	5780	5780	5780	5780	0
603	20241212	104100	13725950	5780	5780	5780	5780	0
604	20241212	104000	13725950	5780	5780	5780	5780	0
605	20241212	103900	13725950	5780	5780	5780	5780	0
606	20241212	103800	13725950	5780	5780	5780	5780	0
607	20241212	103700	13725950	5780	5780	5780	5780	0
608	20241212	103600	13725950	5780	5780	5780	5780	0
609	20241212	103500	13725950	5780	5780	5780	5780	0
610	20241212	103400	13725950	5780	5780	5780	5780	0
611	20241212	103300	13725950	5780	5780	5780	5780	0
612	20241212	103200	13725950	5780	5780	5780	5780	0
613	20241212	103100	13725950	5780	5780	5780	5780	0
614	20241212	103000	13725950	5780	5750	5780	5750	142
615	20241212	102900	12909390	5710	5710	5710	5710	0
616	20241212	102800	12909390	5710	5710	5710	5710	0
617	20241212	102700	12909390	5710	5710	5710	5710	0
618	20241212	102600	12909390	5710	5710	5710	5710	0
619	20241212	102500	12909390	5710	5710	5710	5710	0
620	20241212	102400	12909390	5710	5710	5710	5710	0
621	20241212	102300	12909390	5710	5710	5710	5710	40
622	20241212	102200	12680990	5710	5710	5710	5710	14
623	20241212	102100	12601050	5710	5710	5710	5710	26
624	20241212	102000	12452590	5790	5790	5790	5790	0
625	20241212	101900	12452590	5790	5790	5790	5790	0
626	20241212	101800	12452590	5790	5790	5790	5790	0
627	20241212	101700	12452590	5790	5750	5790	5750	304
628	20241212	101600	10703790	5750	5750	5750	5750	0
629	20241212	101500	10703790	5750	5750	5750	5750	0
630	20241212	101400	10703790	5750	5750	5750	5750	0
631	20241212	101300	10703790	5750	5750	5750	5750	0
632	20241212	101200	10703790	5750	5750	5750	5750	1
633	20241212	101100	10698040	5720	5720	5720	5720	0
634	20241212	101000	10698040	5720	5720	5720	5720	0
635	20241212	100900	10698040	5720	5720	5720	5720	60
636	20241212	100800	10354840	5700	5700	5700	5700	79
637	20241212	100700	9904540	5700	5690	5700	5690	25
638	20241212	100600	9762280	5690	5690	5690	5690	0
639	20241212	100500	9762280	5690	5690	5690	5690	0
640	20241212	100400	9762280	5690	5690	5690	5690	100
641	20241212	100300	9193280	5690	5690	5690	5690	0
642	20241212	100200	9193280	5690	5690	5690	5690	0
643	20241212	100100	9193280	5690	5690	5690	5690	0
644	20241212	100000	9193280	5690	5690	5690	5690	40
645	20241212	095900	8965680	5600	5600	5600	5600	0
646	20241212	095800	8965680	5600	5600	5600	5600	11
647	20241212	095700	8904080	5600	5600	5600	5600	29
648	20241212	095600	8741680	5600	5600	5600	5600	0
649	20241212	095500	8741680	5600	5600	5600	5600	0
650	20241212	095400	8741680	5600	5600	5600	5600	0
651	20241212	095300	8741680	5600	5600	5600	5600	0
652	20241212	095200	8741680	5600	5600	5600	5600	0
653	20241212	095100	8741680	5600	5600	5600	5600	0
654	20241212	095000	8741680	5600	5600	5600	5600	0
655	20241212	094900	8741680	5600	5600	5600	5600	35
656	20241212	094800	8545680	5600	5600	5600	5600	165
657	20241212	094700	7621680	5610	5600	5610	5600	35
658	20241212	094600	7425530	5600	5650	5740	5600	500
659	20241212	094500	4611560	5650	5650	5650	5650	150
660	20241212	094400	3764060	5650	5650	5650	5650	1
661	20241212	094300	3758410	5650	5650	5650	5650	0
662	20241212	094200	3758410	5650	5650	5650	5650	0
663	20241212	094100	3758410	5650	5650	5650	5650	0
664	20241212	094000	3758410	5650	5650	5650	5650	0
665	20241212	093900	3758410	5650	5650	5650	5650	0
666	20241212	093800	3758410	5650	5650	5650	5650	4
667	20241212	093700	3735810	5640	5710	5710	5640	200
668	20241212	093600	2599960	5800	5800	5800	5800	0
669	20241212	093500	2599960	5800	5800	5800	5800	0
670	20241212	093400	2599960	5800	5800	5800	5800	0
671	20241212	093300	2599960	5800	5800	5800	5800	0
672	20241212	093200	2599960	5800	5800	5800	5800	0
673	20241212	093100	2599960	5800	5800	5800	5800	0
674	20241212	093000	2599960	5800	5800	5800	5800	0
675	20241212	092900	2599960	5800	5800	5800	5800	3
676	20241212	092800	2582560	5710	5710	5710	5710	0
677	20241212	092700	2582560	5710	5710	5710	5710	128
678	20241212	092600	1851680	5750	5750	5750	5750	0
679	20241212	092500	1851680	5750	5750	5750	5750	0
680	20241212	092400	1851680	5750	5750	5750	5750	0
681	20241212	092300	1851680	5750	5750	5750	5750	0
682	20241212	092200	1851680	5750	5750	5750	5750	0
683	20241212	092100	1851680	5750	5750	5750	5750	0
684	20241212	092000	1851680	5750	5750	5750	5750	145
685	20241212	091900	1017930	5750	5750	5750	5750	75
686	20241212	091800	586680	5800	5800	5800	5800	0
687	20241212	091700	586680	5800	5800	5800	5800	0
688	20241212	091600	586680	5800	5800	5800	5800	0
689	20241212	091500	586680	5800	5800	5800	5800	0
690	20241212	091400	586680	5800	5800	5800	5800	0
691	20241212	091300	586680	5800	5800	5800	5800	0
692	20241212	091200	586680	5800	5800	5800	5800	0
693	20241212	091100	586680	5800	5800	5800	5800	0
694	20241212	091000	586680	5800	5800	5800	5800	0
695	20241212	090900	586680	5800	5800	5800	5800	0
696	20241212	090800	586680	5800	5800	5800	5800	0
697	20241212	090700	586680	5800	5800	5800	5800	0
698	20241212	090600	586680	5800	5800	5800	5800	0
699	20241212	090500	586680	5800	5800	5800	5800	0
700	20241212	090400	586680	5800	5800	5800	5800	75
701	20241212	090300	151680	5800	5850	5850	5800	25
702	20241212	090200	6180	6180	6180	6180	6180	0
703	20241212	090100	6180	6180	6180	6180	6180	1
704	20241212	090000	0	5930	5930	5930	5930	0