KissMeData/104540/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201100	88889570	5300	5300	5300	5300	2491
3	20241213	201000	88889570	5300	5300	5300	5300	0
4	20241213	200900	88889570	5300	5300	5300	5300	0
5	20241213	200800	88889570	5300	5300	5300	5300	0
6	20241213	200700	88889570	5300	5300	5300	5300	0
7	20241213	200600	88889570	5300	5300	5300	5300	0
8	20241213	200500	88889570	5300	5300	5300	5300	0
9	20241213	200400	88889570	5300	5300	5300	5300	0
10	20241213	200300	88889570	5300	5300	5300	5300	0
11	20241213	200200	88889570	5300	5300	5300	5300	0
12	20241213	200100	88889570	5300	5300	5300	5300	0
13	20241213	200000	88889570	5300	5300	5300	5300	0
14	20241213	195900	88889570	5300	5300	5300	5300	0
15	20241213	195800	88889570	5300	5300	5300	5300	0
16	20241213	195700	88889570	5300	5300	5300	5300	0
17	20241213	195600	88889570	5300	5300	5300	5300	0
18	20241213	195500	88889570	5300	5300	5300	5300	0
19	20241213	195400	88889570	5300	5300	5300	5300	0
20	20241213	195300	88889570	5300	5300	5300	5300	0
21	20241213	195200	88889570	5300	5300	5300	5300	0
22	20241213	195100	88889570	5300	5300	5300	5300	0
23	20241213	195000	88889570	5300	5300	5300	5300	0
24	20241213	194900	88889570	5300	5300	5300	5300	0
25	20241213	194800	88889570	5300	5300	5300	5300	0
26	20241213	194700	88889570	5300	5300	5300	5300	0
27	20241213	194600	88889570	5300	5300	5300	5300	0
28	20241213	194500	88889570	5300	5300	5300	5300	0
29	20241213	194400	88889570	5300	5300	5300	5300	0
30	20241213	194300	88889570	5300	5300	5300	5300	0
31	20241213	194200	88889570	5300	5300	5300	5300	0
32	20241213	194100	88889570	5300	5300	5300	5300	2491
33	20241213	194000	88889570	5300	5300	5300	5300	0
34	20241213	193900	88889570	5300	5300	5300	5300	0
35	20241213	193800	88889570	5300	5300	5300	5300	0
36	20241213	193700	88889570	5300	5300	5300	5300	0
37	20241213	193600	88889570	5300	5300	5300	5300	0
38	20241213	193500	88889570	5300	5300	5300	5300	0
39	20241213	193400	88889570	5300	5300	5300	5300	0
40	20241213	193300	88889570	5300	5300	5300	5300	0
41	20241213	193200	88889570	5300	5300	5300	5300	0
42	20241213	193100	88889570	5300	5300	5300	5300	0
43	20241213	193000	88889570	5300	5300	5300	5300	0
44	20241213	192900	88889570	5300	5300	5300	5300	0
45	20241213	192800	88889570	5300	5300	5300	5300	0
46	20241213	192700	88889570	5300	5300	5300	5300	0
47	20241213	192600	88889570	5300	5300	5300	5300	0
48	20241213	192500	88889570	5300	5300	5300	5300	0
49	20241213	192400	88889570	5300	5300	5300	5300	0
50	20241213	192300	88889570	5300	5300	5300	5300	0
51	20241213	192200	88889570	5300	5300	5300	5300	0
52	20241213	192100	88889570	5300	5300	5300	5300	0
53	20241213	192000	88889570	5300	5300	5300	5300	0
54	20241213	191900	88889570	5300	5300	5300	5300	0
55	20241213	191800	88889570	5300	5300	5300	5300	0
56	20241213	191700	88889570	5300	5300	5300	5300	0
57	20241213	191600	88889570	5300	5300	5300	5300	0
58	20241213	191500	88889570	5300	5300	5300	5300	0
59	20241213	191400	88889570	5300	5300	5300	5300	0
60	20241213	191300	88889570	5300	5300	5300	5300	0
61	20241213	191200	88889570	5300	5300	5300	5300	0
62	20241213	191100	88889570	5300	5300	5300	5300	2491
63	20241213	191000	88889570	5300	5300	5300	5300	0
64	20241213	190900	88889570	5300	5300	5300	5300	0
65	20241213	190800	88889570	5300	5300	5300	5300	0
66	20241213	190700	88889570	5300	5300	5300	5300	0
67	20241213	190600	88889570	5300	5300	5300	5300	0
68	20241213	190500	88889570	5300	5300	5300	5300	0
69	20241213	190400	88889570	5300	5300	5300	5300	0
70	20241213	190300	88889570	5300	5300	5300	5300	0
71	20241213	190200	88889570	5300	5300	5300	5300	0
72	20241213	190100	88889570	5300	5300	5300	5300	0
73	20241213	190000	88889570	5300	5300	5300	5300	0
74	20241213	185900	88889570	5300	5300	5300	5300	0
75	20241213	185800	88889570	5300	5300	5300	5300	0
76	20241213	185700	88889570	5300	5300	5300	5300	0
77	20241213	185600	88889570	5300	5300	5300	5300	0
78	20241213	185500	88889570	5300	5300	5300	5300	0
79	20241213	185400	88889570	5300	5300	5300	5300	0
80	20241213	185300	88889570	5300	5300	5300	5300	0
81	20241213	185200	88889570	5300	5300	5300	5300	0
82	20241213	185100	88889570	5300	5300	5300	5300	0
83	20241213	185000	88889570	5300	5300	5300	5300	0
84	20241213	184900	88889570	5300	5300	5300	5300	0
85	20241213	184800	88889570	5300	5300	5300	5300	0
86	20241213	184700	88889570	5300	5300	5300	5300	0
87	20241213	184600	88889570	5300	5300	5300	5300	0
88	20241213	184500	88889570	5300	5300	5300	5300	0
89	20241213	184400	88889570	5300	5300	5300	5300	0
90	20241213	184300	88889570	5300	5300	5300	5300	0
91	20241213	184200	88889570	5300	5300	5300	5300	0
92	20241213	184100	88889570	5300	5300	5300	5300	2491
93	20241213	184000	88889570	5300	5300	5300	5300	0
94	20241213	183900	88889570	5300	5300	5300	5300	0
95	20241213	183800	88889570	5300	5300	5300	5300	0
96	20241213	183700	88889570	5300	5300	5300	5300	0
97	20241213	183600	88889570	5300	5300	5300	5300	0
98	20241213	183500	88889570	5300	5300	5300	5300	0
99	20241213	183400	88889570	5300	5300	5300	5300	0
100	20241213	183300	88889570	5300	5300	5300	5300	0
101	20241213	183200	88889570	5300	5300	5300	5300	0
102	20241213	183100	88889570	5300	5300	5300	5300	0
103	20241213	183000	88889570	5300	5300	5300	5300	0
104	20241213	182900	88889570	5300	5300	5300	5300	0
105	20241213	182800	88889570	5300	5300	5300	5300	0
106	20241213	182700	88889570	5300	5300	5300	5300	0
107	20241213	182600	88889570	5300	5300	5300	5300	0
108	20241213	182500	88889570	5300	5300	5300	5300	0
109	20241213	182400	88889570	5300	5300	5300	5300	0
110	20241213	182300	88889570	5300	5300	5300	5300	0
111	20241213	182200	88889570	5300	5300	5300	5300	0
112	20241213	182100	88889570	5300	5300	5300	5300	0
113	20241213	182000	88889570	5300	5300	5300	5300	0
114	20241213	181900	88889570	5300	5300	5300	5300	0
115	20241213	181800	88889570	5300	5300	5300	5300	0
116	20241213	181700	88889570	5300	5300	5300	5300	0
117	20241213	181600	88889570	5300	5300	5300	5300	0
118	20241213	181500	88889570	5300	5300	5300	5300	0
119	20241213	181400	88889570	5300	5300	5300	5300	0
120	20241213	181300	88889570	5300	5300	5300	5300	0
121	20241213	181200	88889570	5300	5300	5300	5300	0
122	20241213	181100	88889570	5300	5300	5300	5300	2491
123	20241213	181000	88889570	5300	5300	5300	5300	0
124	20241213	180900	88889570	5300	5300	5300	5300	0
125	20241213	180800	88889570	5300	5300	5300	5300	0
126	20241213	180700	88889570	5300	5300	5300	5300	0
127	20241213	180600	88889570	5300	5300	5300	5300	0
128	20241213	180500	88889570	5300	5300	5300	5300	0
129	20241213	180400	88889570	5300	5300	5300	5300	0
130	20241213	180300	88889570	5300	5300	5300	5300	0
131	20241213	180200	88889570	5300	5300	5300	5300	0
132	20241213	180100	88889570	5300	5300	5300	5300	0
133	20241213	180000	88889570	5300	5300	5300	5300	0
134	20241213	175900	88889570	5300	5300	5300	5300	0
135	20241213	175800	88889570	5300	5300	5300	5300	0
136	20241213	175700	88889570	5300	5300	5300	5300	0
137	20241213	175600	88889570	5300	5300	5300	5300	0
138	20241213	175500	88889570	5300	5300	5300	5300	0
139	20241213	175400	88889570	5300	5300	5300	5300	0
140	20241213	175300	88889570	5300	5300	5300	5300	0
141	20241213	175200	88889570	5300	5300	5300	5300	0
142	20241213	175100	88889570	5300	5300	5300	5300	0
143	20241213	175000	88889570	5300	5300	5300	5300	0
144	20241213	174900	88889570	5300	5300	5300	5300	0
145	20241213	174800	88889570	5300	5300	5300	5300	0
146	20241213	174700	88889570	5300	5300	5300	5300	0
147	20241213	174600	88889570	5300	5300	5300	5300	0
148	20241213	174500	88889570	5300	5300	5300	5300	0
149	20241213	174400	88889570	5300	5300	5300	5300	0
150	20241213	174300	88889570	5300	5300	5300	5300	0
151	20241213	174200	88889570	5300	5300	5300	5300	0
152	20241213	174100	88889570	5300	5300	5300	5300	2491
153	20241213	174000	88889570	5300	5300	5300	5300	0
154	20241213	173900	88889570	5300	5300	5300	5300	0
155	20241213	173800	88889570	5300	5300	5300	5300	0
156	20241213	173700	88889570	5300	5300	5300	5300	0
157	20241213	173600	88889570	5300	5300	5300	5300	0
158	20241213	173500	88889570	5300	5300	5300	5300	0
159	20241213	173400	88889570	5300	5300	5300	5300	0
160	20241213	173300	88889570	5300	5300	5300	5300	0
161	20241213	173200	88889570	5300	5300	5300	5300	0
162	20241213	173100	88889570	5300	5300	5300	5300	0
163	20241213	173000	88889570	5300	5300	5300	5300	0
164	20241213	172900	88889570	5300	5300	5300	5300	0
165	20241213	172800	88889570	5300	5300	5300	5300	0
166	20241213	172700	88889570	5300	5300	5300	5300	0
167	20241213	172600	88889570	5300	5300	5300	5300	0
168	20241213	172500	88889570	5300	5300	5300	5300	0
169	20241213	172400	88889570	5300	5300	5300	5300	0
170	20241213	172300	88889570	5300	5300	5300	5300	0
171	20241213	172200	88889570	5300	5300	5300	5300	0
172	20241213	172100	88889570	5300	5300	5300	5300	0
173	20241213	172000	88889570	5300	5300	5300	5300	0
174	20241213	171900	88889570	5300	5300	5300	5300	0
175	20241213	171800	88889570	5300	5300	5300	5300	0
176	20241213	171700	88889570	5300	5300	5300	5300	0
177	20241213	171600	88889570	5300	5300	5300	5300	0
178	20241213	171500	88889570	5300	5300	5300	5300	0
179	20241213	171400	88889570	5300	5300	5300	5300	0
180	20241213	171300	88889570	5300	5300	5300	5300	0
181	20241213	171200	88889570	5300	5300	5300	5300	0
182	20241213	171100	88889570	5300	5300	5300	5300	2491
183	20241213	171000	88889570	5300	5300	5300	5300	0
184	20241213	170900	88889570	5300	5300	5300	5300	0
185	20241213	170800	88889570	5300	5300	5300	5300	0
186	20241213	170700	88889570	5300	5300	5300	5300	0
187	20241213	170600	88889570	5300	5300	5300	5300	0
188	20241213	170500	88889570	5300	5300	5300	5300	0
189	20241213	170400	88889570	5300	5300	5300	5300	0
190	20241213	170300	88889570	5300	5300	5300	5300	0
191	20241213	170200	88889570	5300	5300	5300	5300	0
192	20241213	170100	88889570	5300	5300	5300	5300	0
193	20241213	170000	88889570	5300	5300	5300	5300	0
194	20241213	165900	88889570	5300	5300	5300	5300	0
195	20241213	165800	88889570	5300	5300	5300	5300	0
196	20241213	165700	88889570	5300	5300	5300	5300	0
197	20241213	165600	88889570	5300	5300	5300	5300	0
198	20241213	165500	88889570	5300	5300	5300	5300	0
199	20241213	165400	88889570	5300	5300	5300	5300	0
200	20241213	165300	88889570	5300	5300	5300	5300	0
201	20241213	165200	88889570	5300	5300	5300	5300	0
202	20241213	165100	88889570	5300	5300	5300	5300	0
203	20241213	165000	88889570	5300	5300	5300	5300	0
204	20241213	164900	88889570	5300	5300	5300	5300	0
205	20241213	164800	88889570	5300	5300	5300	5300	0
206	20241213	164700	88889570	5300	5300	5300	5300	0
207	20241213	164600	88889570	5300	5300	5300	5300	0
208	20241213	164500	88889570	5300	5300	5300	5300	0
209	20241213	164400	88889570	5300	5300	5300	5300	0
210	20241213	164300	88889570	5300	5300	5300	5300	0
211	20241213	164200	88889570	5300	5300	5300	5300	0
212	20241213	164100	88889570	5300	5300	5300	5300	2491
213	20241213	164000	88889570	5300	5300	5300	5300	0
214	20241213	163900	88889570	5300	5300	5300	5300	0
215	20241213	163800	88889570	5300	5300	5300	5300	0
216	20241213	163700	88889570	5300	5300	5300	5300	0
217	20241213	163600	88889570	5300	5300	5300	5300	0
218	20241213	163500	88889570	5300	5300	5300	5300	0
219	20241213	163400	88889570	5300	5300	5300	5300	0
220	20241213	163300	88889570	5300	5300	5300	5300	0
221	20241213	163200	88889570	5300	5300	5300	5300	0
222	20241213	163100	88889570	5300	5300	5300	5300	0
223	20241213	163000	88889570	5300	5300	5300	5300	0
224	20241213	162900	88889570	5300	5300	5300	5300	0
225	20241213	162800	88889570	5300	5300	5300	5300	0
226	20241213	162700	88889570	5300	5300	5300	5300	0
227	20241213	162600	88889570	5300	5300	5300	5300	0
228	20241213	162500	88889570	5300	5300	5300	5300	0
229	20241213	162400	88889570	5300	5300	5300	5300	0
230	20241213	162300	88889570	5300	5300	5300	5300	0
231	20241213	162200	88889570	5300	5300	5300	5300	0
232	20241213	162100	88889570	5300	5300	5300	5300	0
233	20241213	162000	88889570	5300	5300	5300	5300	0
234	20241213	161900	88889570	5300	5300	5300	5300	0
235	20241213	161800	88889570	5300	5300	5300	5300	0
236	20241213	161700	88889570	5300	5300	5300	5300	0
237	20241213	161600	88889570	5300	5300	5300	5300	0
238	20241213	161500	88889570	5300	5300	5300	5300	0
239	20241213	161400	88889570	5300	5300	5300	5300	0
240	20241213	161300	88889570	5300	5300	5300	5300	0
241	20241213	161200	88889570	5300	5300	5300	5300	0
242	20241213	161100	88889570	5300	5300	5300	5300	2491
243	20241213	161000	88889570	5300	5300	5300	5300	0
244	20241213	160900	88889570	5300	5300	5300	5300	0
245	20241213	160800	88889570	5300	5300	5300	5300	0
246	20241213	160700	88889570	5300	5300	5300	5300	0
247	20241213	160600	88889570	5300	5300	5300	5300	0
248	20241213	160500	88889570	5300	5300	5300	5300	0
249	20241213	160400	88889570	5300	5300	5300	5300	0
250	20241213	160300	88889570	5300	5300	5300	5300	0
251	20241213	160200	88889570	5300	5300	5300	5300	0
252	20241213	160100	88889570	5300	5300	5300	5300	0
253	20241213	160000	88889570	5300	5300	5300	5300	0
254	20241213	155900	88889570	5300	5300	5300	5300	0
255	20241213	155800	88889570	5300	5300	5300	5300	0
256	20241213	155700	88889570	5300	5300	5300	5300	0
257	20241213	155600	88889570	5300	5300	5300	5300	0
258	20241213	155500	88889570	5300	5300	5300	5300	0
259	20241213	155400	88889570	5300	5300	5300	5300	0
260	20241213	155300	88889570	5300	5300	5300	5300	0
261	20241213	155200	88889570	5300	5300	5300	5300	0
262	20241213	155100	88889570	5300	5300	5300	5300	0
263	20241213	155000	88889570	5300	5300	5300	5300	0
264	20241213	154900	88889570	5300	5300	5300	5300	0
265	20241213	154800	88889570	5300	5300	5300	5300	0
266	20241213	154700	88889570	5300	5300	5300	5300	0
267	20241213	154600	88889570	5300	5300	5300	5300	0
268	20241213	154500	88889570	5300	5300	5300	5300	0
269	20241213	154400	88889570	5300	5300	5300	5300	0
270	20241213	154300	88889570	5300	5300	5300	5300	0
271	20241213	154200	88889570	5300	5300	5300	5300	0
272	20241213	154100	88889570	5300	5300	5300	5300	2491
273	20241213	154000	88889570	5300	5300	5300	5300	0
274	20241213	153900	88889570	5300	5300	5300	5300	0
275	20241213	153800	88889570	5300	5300	5300	5300	0
276	20241213	153700	88889570	5300	5300	5300	5300	0
277	20241213	153600	88889570	5300	5300	5300	5300	0
278	20241213	153500	88889570	5300	5300	5300	5300	0
279	20241213	153400	88889570	5300	5300	5300	5300	0
280	20241213	153300	88889570	5300	5300	5300	5300	0
281	20241213	153200	88889570	5300	5300	5300	5300	0
282	20241213	153100	88889570	5300	5300	5300	5300	0
283	20241213	153000	88889570	5300	5300	5300	5300	2491
284	20241213	152900	75687270	5370	5370	5370	5370	0
285	20241213	152800	75687270	5370	5370	5370	5370	0
286	20241213	152700	75687270	5370	5370	5370	5370	0
287	20241213	152600	75687270	5370	5370	5370	5370	0
288	20241213	152500	75687270	5370	5370	5370	5370	0
289	20241213	152400	75687270	5370	5370	5370	5370	0
290	20241213	152300	75687270	5370	5370	5370	5370	0
291	20241213	152200	75687270	5370	5370	5370	5370	0
292	20241213	152100	75687270	5370	5370	5370	5370	0
293	20241213	152000	75687270	5370	5370	5370	5370	0
294	20241213	151900	75687270	5370	5370	5370	5370	0
295	20241213	151800	75687270	5370	5370	5370	5370	3
296	20241213	151700	75671160	5370	5380	5380	5370	10
297	20241213	151600	75617450	5430	5430	5450	5380	80
298	20241213	151500	75185990	5380	5410	5450	5360	49
299	20241213	151400	74920720	5350	5430	5460	5350	626
300	20241213	151300	71568200	5430	5380	5480	5380	88
301	20241213	151200	71088840	5450	5430	5450	5350	785
302	20241213	151100	66880660	5440	5440	5450	5350	700
303	20241213	151000	63130240	5440	5390	5450	5380	26
304	20241213	150900	62989420	5450	5440	5450	5390	34
305	20241213	150800	62805070	5450	5390	5450	5390	112
306	20241213	150700	62200310	5450	5370	5450	5360	217
307	20241213	150600	61035160	5370	5380	5450	5370	34
308	20241213	150500	60851350	5450	5430	5450	5370	20
309	20241213	150400	60742940	5380	5430	5450	5380	15
310	20241213	150300	60662120	5380	5390	5450	5380	97
311	20241213	150200	60139470	5390	5390	5450	5380	17
312	20241213	150100	60047470	5480	5420	5480	5390	109
313	20241213	150000	59458600	5380	5420	5480	5380	30
314	20241213	145900	59295220	5380	5380	5380	5380	18
315	20241213	145800	59198380	5460	5430	5460	5380	30
316	20241213	145700	59036470	5480	5430	5490	5400	34
317	20241213	145600	58851740	5430	5380	5430	5380	84
318	20241213	145500	58398040	5380	5400	5400	5380	95
319	20241213	145400	57886900	5410	5390	5410	5370	17
320	20241213	145300	57795300	5380	5400	5400	5380	62
321	20241213	145200	57461210	5390	5390	5390	5390	22
322	20241213	145100	57342630	5400	5390	5400	5390	6
323	20241213	145000	57310280	5390	5410	5410	5390	13
324	20241213	144900	57240190	5390	5390	5420	5390	9
325	20241213	144800	57191650	5410	5400	5410	5390	17
326	20241213	144700	57099870	5400	5390	5400	5390	16
327	20241213	144600	57013550	5390	5410	5410	5390	10
328	20241213	144500	56959590	5390	5400	5400	5390	22
329	20241213	144400	56840900	5400	5400	5400	5390	6
330	20241213	144300	56808540	5410	5400	5410	5400	18
331	20241213	144200	56711290	5400	5400	5400	5400	15
332	20241213	144100	56630290	5430	5390	5430	5390	10
333	20241213	144000	56576330	5400	5400	5450	5400	13
334	20241213	143900	56506080	5450	5410	5470	5400	14
335	20241213	143800	56430170	5400	5440	5500	5400	309
336	20241213	143700	54738880	5430	5420	5430	5360	125
337	20241213	143600	54061460	5350	5370	5430	5350	80
338	20241213	143500	53632270	5370	5370	5430	5370	10
339	20241213	143400	53578510	5370	5430	5450	5370	64
340	20241213	143300	53234440	5380	5380	5470	5380	114
341	20241213	143200	52620040	5380	5390	5390	5380	11
342	20241213	143100	52560840	5390	5400	5400	5390	15
343	20241213	143000	52479900	5470	5450	5480	5400	19
344	20241213	142900	52376450	5390	5470	5490	5390	31
345	20241213	142800	52207740	5390	5430	5490	5390	24
346	20241213	142700	52077680	5490	5430	5490	5390	158
347	20241213	142600	51224130	5480	5400	5480	5400	24
348	20241213	142500	51094070	5430	5430	5500	5400	109
349	20241213	142400	50495460	5430	5430	5500	5430	32
350	20241213	142300	50320590	5490	5440	5490	5370	368
351	20241213	142200	48322920	5500	5430	5500	5430	29
352	20241213	142100	48164400	5430	5420	5500	5420	115
353	20241213	142000	47534900	5470	5460	5470	5390	112
354	20241213	141900	46924180	5450	5380	5470	5380	386
355	20241213	141800	44844770	5380	5410	5410	5380	599
356	20241213	141700	41616100	5410	5410	5410	5410	18
357	20241213	141600	41518720	5450	5410	5450	5410	12
358	20241213	141500	41453570	5440	5420	5470	5400	1217
359	20241213	141400	34880100	5420	5430	5470	5420	35
360	20241213	141300	34689630	5430	5430	5430	5430	5
361	20241213	141200	34662480	5430	5430	5430	5430	13
362	20241213	141100	34591890	5430	5470	5480	5430	8
363	20241213	141000	34548360	5430	5430	5430	5420	17
364	20241213	140900	34456090	5430	5480	5500	5430	57
365	20241213	140800	34145630	5480	5450	5500	5450	15
366	20241213	140700	34063480	5450	5430	5500	5430	73
367	20241213	140600	33664180	5430	5430	5430	5430	11
368	20241213	140500	33604450	5440	5440	5440	5440	6
369	20241213	140400	33571810	5500	5440	5500	5430	49
370	20241213	140300	33303820	5430	5440	5440	5430	21
371	20241213	140200	33189700	5430	5490	5490	5430	8
372	20241213	140100	33146160	5500	5480	5500	5430	79
373	20241213	140000	32713780	5480	5430	5480	5430	49
374	20241213	135900	32447210	5490	5430	5490	5430	9
375	20241213	135800	32398280	5430	5440	5440	5430	10
376	20241213	135700	32343920	5500	5500	5500	5500	0
377	20241213	135600	32343920	5500	5500	5500	5500	0
378	20241213	135500	32343920	5500	5500	5500	5500	0
379	20241213	135400	32343920	5500	5500	5500	5500	0
380	20241213	135300	32343920	5500	5500	5500	5500	0
381	20241213	135200	32343920	5500	5500	5500	5500	0
382	20241213	135100	32343920	5500	5480	5500	5480	25
383	20241213	135000	32206620	5500	5500	5500	5500	0
384	20241213	134900	32206620	5500	5500	5500	5500	0
385	20241213	134800	32206620	5500	5500	5500	5500	0
386	20241213	134700	32206620	5500	5500	5500	5500	0
387	20241213	134600	32206620	5500	5500	5500	5500	0
388	20241213	134500	32206620	5500	5500	5500	5500	1
389	20241213	134400	32201120	5430	5430	5430	5430	0
390	20241213	134300	32201120	5430	5430	5430	5430	3
391	20241213	134200	32184830	5500	5500	5500	5500	0
392	20241213	134100	32184830	5500	5500	5500	5500	0
393	20241213	134000	32184830	5500	5480	5500	5480	2
394	20241213	133900	32173850	5430	5450	5450	5430	500
395	20241213	133800	29458250	5510	5510	5510	5510	0
396	20241213	133700	29458250	5510	5510	5510	5510	0
397	20241213	133600	29458250	5510	5510	5510	5510	0
398	20241213	133500	29458250	5510	5510	5510	5510	0
399	20241213	133400	29458250	5510	5510	5510	5510	0
400	20241213	133300	29458250	5510	5510	5510	5510	0
401	20241213	133200	29458250	5510	5510	5510	5510	0
402	20241213	133100	29458250	5510	5510	5510	5510	0
403	20241213	133000	29458250	5510	5510	5510	5510	0
404	20241213	132900	29458250	5510	5510	5510	5510	0
405	20241213	132800	29458250	5510	5510	5510	5510	0
406	20241213	132700	29458250	5510	5510	5510	5510	0
407	20241213	132600	29458250	5510	5510	5510	5510	1
408	20241213	132500	29452740	5440	5440	5440	5440	0
409	20241213	132400	29452740	5440	5440	5440	5440	0
410	20241213	132300	29452740	5440	5440	5440	5440	0
411	20241213	132200	29452740	5440	5440	5440	5440	0
412	20241213	132100	29452740	5440	5440	5440	5440	0
413	20241213	132000	29452740	5440	5490	5490	5440	100
414	20241213	131900	28907350	5520	5520	5520	5520	0
415	20241213	131800	28907350	5520	5520	5520	5520	0
416	20241213	131700	28907350	5520	5520	5520	5520	0
417	20241213	131600	28907350	5520	5520	5520	5520	0
418	20241213	131500	28907350	5520	5520	5520	5520	0
419	20241213	131400	28907350	5520	5520	5520	5520	0
420	20241213	131300	28907350	5520	5520	5520	5520	0
421	20241213	131200	28907350	5520	5520	5520	5520	0
422	20241213	131100	28907350	5520	5520	5520	5520	0
423	20241213	131000	28907350	5520	5520	5520	5520	4
424	20241213	130900	28885270	5520	5520	5520	5520	0
425	20241213	130800	28885270	5520	5520	5520	5520	0
426	20241213	130700	28885270	5520	5520	5520	5520	0
427	20241213	130600	28885270	5520	5520	5520	5520	0
428	20241213	130500	28885270	5520	5520	5520	5520	0
429	20241213	130400	28885270	5520	5520	5520	5520	0
430	20241213	130300	28885270	5520	5520	5520	5520	0
431	20241213	130200	28885270	5520	5520	5520	5520	1
432	20241213	130100	28879750	5520	5520	5520	5520	0
433	20241213	130000	28879750	5520	5520	5520	5520	0
434	20241213	125900	28879750	5520	5520	5520	5520	0
435	20241213	125800	28879750	5520	5520	5520	5520	0
436	20241213	125700	28879750	5520	5520	5520	5520	0
437	20241213	125600	28879750	5520	5520	5520	5520	0
438	20241213	125500	28879750	5520	5520	5520	5520	0
439	20241213	125400	28879750	5520	5520	5520	5520	0
440	20241213	125300	28879750	5520	5520	5520	5520	0
441	20241213	125200	28879750	5520	5520	5520	5520	0
442	20241213	125100	28879750	5520	5520	5520	5520	0
443	20241213	125000	28879750	5520	5520	5520	5520	0
444	20241213	124900	28879750	5520	5520	5520	5520	0
445	20241213	124800	28879750	5520	5520	5520	5520	0
446	20241213	124700	28879750	5520	5520	5520	5520	0
447	20241213	124600	28879750	5520	5520	5520	5520	0
448	20241213	124500	28879750	5520	5520	5520	5520	0
449	20241213	124400	28879750	5520	5520	5520	5520	0
450	20241213	124300	28879750	5520	5520	5520	5520	0
451	20241213	124200	28879750	5520	5520	5520	5520	0
452	20241213	124100	28879750	5520	5520	5520	5520	0
453	20241213	124000	28879750	5520	5520	5520	5520	0
454	20241213	123900	28879750	5520	5520	5520	5520	0
455	20241213	123800	28879750	5520	5520	5520	5520	1
456	20241213	123700	28874230	5490	5490	5490	5490	0
457	20241213	123600	28874230	5490	5490	5490	5490	0
458	20241213	123500	28874230	5490	5490	5490	5490	0
459	20241213	123400	28874230	5490	5510	5510	5490	815
460	20241213	123300	24389500	5520	5520	5520	5520	0
461	20241213	123200	24389500	5520	5520	5520	5520	1
462	20241213	123100	24383980	5510	5510	5510	5510	0
463	20241213	123000	24383980	5510	5510	5510	5510	0
464	20241213	122900	24383980	5510	5510	5510	5510	0
465	20241213	122800	24383980	5510	5510	5510	5510	3
466	20241213	122700	24367450	5510	5510	5510	5510	0
467	20241213	122600	24367450	5510	5510	5510	5510	0
468	20241213	122500	24367450	5510	5510	5510	5510	0
469	20241213	122400	24367450	5510	5500	5510	5500	350
470	20241213	122300	22439460	5520	5520	5520	5520	0
471	20241213	122200	22439460	5520	5520	5520	5520	0
472	20241213	122100	22439460	5520	5520	5520	5520	0
473	20241213	122000	22439460	5520	5520	5520	5520	0
474	20241213	121900	22439460	5520	5520	5520	5520	0
475	20241213	121800	22439460	5520	5520	5520	5520	0
476	20241213	121700	22439460	5520	5520	5520	5520	0
477	20241213	121600	22439460	5520	5520	5520	5520	0
478	20241213	121500	22439460	5520	5520	5520	5520	0
479	20241213	121400	22439460	5520	5520	5520	5520	0
480	20241213	121300	22439460	5520	5520	5520	5520	0
481	20241213	121200	22439460	5520	5520	5520	5520	0
482	20241213	121100	22439460	5520	5520	5520	5520	0
483	20241213	121000	22439460	5520	5520	5520	5520	0
484	20241213	120900	22439460	5520	5520	5520	5520	0
485	20241213	120800	22439460	5520	5520	5520	5520	0
486	20241213	120700	22439460	5520	5520	5520	5520	0
487	20241213	120600	22439460	5520	5520	5520	5520	0
488	20241213	120500	22439460	5520	5520	5520	5520	0
489	20241213	120400	22439460	5520	5520	5520	5520	0
490	20241213	120300	22439460	5520	5520	5520	5520	1
491	20241213	120200	22433940	5450	5450	5450	5450	0
492	20241213	120100	22433940	5450	5470	5470	5450	310
493	20241213	120000	20741240	5530	5530	5530	5530	0
494	20241213	115900	20741240	5530	5480	5530	5480	6
495	20241213	115800	20708310	5530	5530	5530	5530	0
496	20241213	115700	20708310	5530	5510	5530	5510	17
497	20241213	115600	20614500	5480	5490	5490	5480	15
498	20241213	115500	20532200	5530	5480	5530	5480	225
499	20241213	115400	19298230	5490	5490	5490	5490	23
500	20241213	115300	19171960	5560	5560	5560	5560	0
501	20241213	115200	19171960	5560	5560	5560	5560	0
502	20241213	115100	19171960	5560	5560	5560	5560	0
503	20241213	115000	19171960	5560	5540	5560	5540	22
504	20241213	114900	19049900	5500	5510	5510	5500	202
505	20241213	114800	17938880	5550	5550	5550	5550	0
506	20241213	114700	17938880	5550	5550	5550	5550	1
507	20241213	114600	17933330	5510	5510	5510	5510	15
508	20241213	114500	17850680	5560	5550	5560	5550	2
509	20241213	114400	17839570	5510	5510	5510	5510	0
510	20241213	114300	17839570	5510	5510	5510	5510	1
511	20241213	114200	17834060	5570	5570	5570	5570	0
512	20241213	114100	17834060	5570	5570	5570	5570	0
513	20241213	114000	17834060	5570	5570	5570	5570	0
514	20241213	113900	17834060	5570	5570	5570	5570	0
515	20241213	113800	17834060	5570	5550	5570	5550	49
516	20241213	113700	17562090	5550	5520	5570	5520	22
517	20241213	113600	17440270	5500	5500	5500	5500	534
518	20241213	113500	14503270	5490	5490	5490	5490	180
519	20241213	113400	13515070	5490	5490	5490	5490	0
520	20241213	113300	13515070	5490	5490	5490	5490	0
521	20241213	113200	13515070	5490	5490	5490	5490	0
522	20241213	113100	13515070	5490	5490	5490	5490	0
523	20241213	113000	13515070	5490	5490	5490	5490	0
524	20241213	112900	13515070	5490	5490	5490	5490	6
525	20241213	112800	13482130	5490	5490	5490	5490	0
526	20241213	112700	13482130	5490	5490	5490	5490	5
527	20241213	112600	13454680	5490	5490	5490	5490	0
528	20241213	112500	13454680	5490	5490	5490	5490	0
529	20241213	112400	13454680	5490	5490	5490	5490	0
530	20241213	112300	13454680	5490	5490	5490	5490	0
531	20241213	112200	13454680	5490	5490	5490	5490	0
532	20241213	112100	13454680	5490	5490	5490	5490	0
533	20241213	112000	13454680	5490	5490	5490	5490	0
534	20241213	111900	13454680	5490	5490	5490	5490	0
535	20241213	111800	13454680	5490	5490	5490	5490	0
536	20241213	111700	13454680	5490	5490	5490	5490	0
537	20241213	111600	13454680	5490	5490	5490	5490	0
538	20241213	111500	13454680	5490	5490	5490	5490	9
539	20241213	111400	13405270	5490	5490	5490	5490	0
540	20241213	111300	13405270	5490	5490	5490	5490	0
541	20241213	111200	13405270	5490	5490	5490	5490	0
542	20241213	111100	13405270	5490	5490	5490	5490	0
543	20241213	111000	13405270	5490	5490	5490	5490	0
544	20241213	110900	13405270	5490	5490	5490	5490	0
545	20241213	110800	13405270	5490	5490	5490	5490	0
546	20241213	110700	13405270	5490	5490	5490	5490	0
547	20241213	110600	13405270	5490	5490	5490	5490	0
548	20241213	110500	13405270	5490	5490	5490	5490	0
549	20241213	110400	13405270	5490	5490	5490	5490	0
550	20241213	110300	13405270	5490	5490	5490	5490	1
551	20241213	110200	13399780	5480	5480	5480	5480	0
552	20241213	110100	13399780	5480	5480	5480	5480	46
553	20241213	110000	13147700	5480	5480	5480	5480	119
554	20241213	105900	12495580	5480	5480	5480	5480	0
555	20241213	105800	12495580	5480	5480	5480	5480	311
556	20241213	105700	10791300	5480	5480	5480	5480	0
557	20241213	105600	10791300	5480	5480	5480	5480	0
558	20241213	105500	10791300	5480	5480	5480	5480	0
559	20241213	105400	10791300	5480	5480	5480	5480	0
560	20241213	105300	10791300	5480	5480	5480	5480	0
561	20241213	105200	10791300	5480	5480	5480	5480	0
562	20241213	105100	10791300	5480	5480	5480	5480	2
563	20241213	105000	10780340	5480	5480	5480	5480	1
564	20241213	104900	10774860	5470	5470	5470	5470	0
565	20241213	104800	10774860	5470	5470	5470	5470	0
566	20241213	104700	10774860	5470	5470	5470	5470	0
567	20241213	104600	10774860	5470	5470	5470	5470	0
568	20241213	104500	10774860	5470	5470	5470	5470	0
569	20241213	104400	10774860	5470	5470	5470	5470	200
570	20241213	104300	9680860	5470	5470	5470	5470	0
571	20241213	104200	9680860	5470	5470	5470	5470	0
572	20241213	104100	9680860	5470	5470	5470	5470	0
573	20241213	104000	9680860	5470	5470	5470	5470	0
574	20241213	103900	9680860	5470	5470	5470	5470	0
575	20241213	103800	9680860	5470	5470	5470	5470	0
576	20241213	103700	9680860	5470	5470	5470	5470	1
577	20241213	103600	9675390	5430	5430	5430	5430	20
578	20241213	103500	9566790	5470	5470	5470	5470	0
579	20241213	103400	9566790	5470	5470	5470	5470	0
580	20241213	103300	9566790	5470	5470	5470	5470	0
581	20241213	103200	9566790	5470	5470	5470	5470	0
582	20241213	103100	9566790	5470	5470	5470	5470	0
583	20241213	103000	9566790	5470	5470	5470	5470	0
584	20241213	102900	9566790	5470	5470	5470	5470	0
585	20241213	102800	9566790	5470	5470	5470	5470	10
586	20241213	102700	9512090	5470	5470	5470	5470	0
587	20241213	102600	9512090	5470	5470	5470	5470	0
588	20241213	102500	9512090	5470	5470	5470	5470	2
589	20241213	102400	9501150	5470	5470	5470	5470	0
590	20241213	102300	9501150	5470	5470	5470	5470	0
591	20241213	102200	9501150	5470	5470	5470	5470	0
592	20241213	102100	9501150	5470	5470	5470	5470	1
593	20241213	102000	9495680	5470	5470	5470	5470	0
594	20241213	101900	9495680	5470	5470	5470	5470	0
595	20241213	101800	9495680	5470	5470	5470	5470	0
596	20241213	101700	9495680	5470	5470	5470	5470	0
597	20241213	101600	9495680	5470	5470	5470	5470	0
598	20241213	101500	9495680	5470	5470	5470	5470	0
599	20241213	101400	9495680	5470	5470	5470	5470	0
600	20241213	101300	9495680	5470	5470	5470	5470	2
601	20241213	101200	9484740	5470	5470	5470	5470	56
602	20241213	101100	9178420	5470	5470	5470	5470	1
603	20241213	101000	9172950	5470	5470	5470	5470	0
604	20241213	100900	9172950	5470	5470	5470	5470	0
605	20241213	100800	9172950	5470	5470	5470	5470	0
606	20241213	100700	9172950	5470	5470	5470	5470	0
607	20241213	100600	9172950	5470	5430	5470	5430	13
608	20241213	100500	9102080	5470	5470	5470	5470	0
609	20241213	100400	9102080	5470	5470	5470	5470	0
610	20241213	100300	9102080	5470	5470	5470	5470	0
611	20241213	100200	9102080	5470	5470	5470	5470	0
612	20241213	100100	9102080	5470	5470	5470	5470	0
613	20241213	100000	9102080	5470	5470	5470	5470	0
614	20241213	095900	9102080	5470	5470	5470	5470	0
615	20241213	095800	9102080	5470	5470	5470	5470	0
616	20241213	095700	9102080	5470	5470	5470	5470	0
617	20241213	095600	9102080	5470	5470	5470	5470	0
618	20241213	095500	9102080	5470	5470	5470	5470	0
619	20241213	095400	9102080	5470	5470	5470	5470	0
620	20241213	095300	9102080	5470	5470	5470	5470	0
621	20241213	095200	9102080	5470	5470	5470	5470	0
622	20241213	095100	9102080	5470	5470	5470	5470	0
623	20241213	095000	9102080	5470	5470	5470	5470	0
624	20241213	094900	9102080	5470	5470	5470	5470	4
625	20241213	094800	9080200	5470	5470	5470	5470	0
626	20241213	094700	9080200	5470	5470	5470	5470	0
627	20241213	094600	9080200	5470	5470	5470	5470	0
628	20241213	094500	9080200	5470	5470	5470	5470	1
629	20241213	094400	9074730	5470	5460	5470	5460	501
630	20241213	094300	6339260	5460	5460	5460	5460	9
631	20241213	094200	6290120	5460	5460	5460	5460	0
632	20241213	094100	6290120	5460	5460	5460	5460	0
633	20241213	094000	6290120	5460	5460	5460	5460	0
634	20241213	093900	6290120	5460	5460	5460	5460	0
635	20241213	093800	6290120	5460	5460	5460	5460	0
636	20241213	093700	6290120	5460	5460	5460	5460	0
637	20241213	093600	6290120	5460	5460	5460	5460	0
638	20241213	093500	6290120	5460	5460	5460	5460	0
639	20241213	093400	6290120	5460	5460	5460	5460	0
640	20241213	093300	6290120	5460	5460	5460	5460	0
641	20241213	093200	6290120	5460	5460	5460	5460	0
642	20241213	093100	6290120	5460	5460	5460	5460	0
643	20241213	093000	6290120	5460	5460	5460	5460	1
644	20241213	092900	6284660	5430	5430	5430	5430	0
645	20241213	092800	6284660	5430	5430	5430	5430	0
646	20241213	092700	6284660	5430	5430	5430	5430	400
647	20241213	092600	4112660	5470	5470	5470	5470	0
648	20241213	092500	4112660	5470	5470	5470	5470	1
649	20241213	092400	4107190	5470	5470	5470	5470	0
650	20241213	092300	4107190	5470	5470	5470	5470	0
651	20241213	092200	4107190	5470	5430	5470	5430	38
652	20241213	092100	3900810	5430	5430	5430	5430	10
653	20241213	092000	3846510	5470	5470	5470	5470	0
654	20241213	091900	3846510	5470	5460	5470	5460	2
655	20241213	091800	3835580	5460	5460	5460	5460	0
656	20241213	091700	3835580	5460	5460	5460	5460	0
657	20241213	091600	3835580	5460	5460	5460	5460	0
658	20241213	091500	3835580	5460	5460	5460	5460	0
659	20241213	091400	3835580	5460	5460	5460	5460	0
660	20241213	091300	3835580	5460	5460	5460	5460	0
661	20241213	091200	3835580	5460	5460	5460	5460	0
662	20241213	091100	3835580	5460	5460	5460	5460	0
663	20241213	091000	3835580	5460	5460	5460	5460	1
664	20241213	090900	3830120	5480	5480	5480	5480	0
665	20241213	090800	3830120	5480	5480	5480	5480	0
666	20241213	090700	3830120	5480	5480	5480	5480	0
667	20241213	090600	3830120	5480	5480	5480	5480	465
668	20241213	090500	1281920	5480	5480	5480	5480	35
669	20241213	090400	1090120	5480	5430	5480	5430	2
670	20241213	090300	1079210	5400	5400	5400	5400	111
671	20241213	090200	479810	5380	5390	5390	5380	67
672	20241213	090100	118800	5400	5400	5400	5400	0
673	20241213	090000	118800	5400	5400	5400	5400	22