KissMeData/190650/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203800	93159380	5390	5390	5390	5390	397
3	20241210	203700	93159380	5390	5390	5390	5390	0
4	20241210	203600	93159380	5390	5390	5390	5390	0
5	20241210	203500	93159380	5390	5390	5390	5390	0
6	20241210	203400	93159380	5390	5390	5390	5390	0
7	20241210	203300	93159380	5390	5390	5390	5390	0
8	20241210	203200	93159380	5390	5390	5390	5390	0
9	20241210	203100	93159380	5390	5390	5390	5390	0
10	20241210	203000	93159380	5390	5390	5390	5390	0
11	20241210	202900	93159380	5390	5390	5390	5390	0
12	20241210	202800	93159380	5390	5390	5390	5390	0
13	20241210	202700	93159380	5390	5390	5390	5390	0
14	20241210	202600	93159380	5390	5390	5390	5390	0
15	20241210	202500	93159380	5390	5390	5390	5390	0
16	20241210	202400	93159380	5390	5390	5390	5390	0
17	20241210	202300	93159380	5390	5390	5390	5390	0
18	20241210	202200	93159380	5390	5390	5390	5390	0
19	20241210	202100	93159380	5390	5390	5390	5390	0
20	20241210	202000	93159380	5390	5390	5390	5390	0
21	20241210	201900	93159380	5390	5390	5390	5390	0
22	20241210	201800	93159380	5390	5390	5390	5390	0
23	20241210	201700	93159380	5390	5390	5390	5390	0
24	20241210	201600	93159380	5390	5390	5390	5390	0
25	20241210	201500	93159380	5390	5390	5390	5390	0
26	20241210	201400	93159380	5390	5390	5390	5390	0
27	20241210	201300	93159380	5390	5390	5390	5390	0
28	20241210	201200	93159380	5390	5390	5390	5390	0
29	20241210	201100	93159380	5390	5390	5390	5390	0
30	20241210	201000	93159380	5390	5390	5390	5390	0
31	20241210	200900	93159380	5390	5390	5390	5390	0
32	20241210	200800	93159380	5390	5390	5390	5390	397
33	20241210	200700	93159380	5390	5390	5390	5390	0
34	20241210	200600	93159380	5390	5390	5390	5390	0
35	20241210	200500	93159380	5390	5390	5390	5390	0
36	20241210	200400	93159380	5390	5390	5390	5390	0
37	20241210	200300	93159380	5390	5390	5390	5390	0
38	20241210	200200	93159380	5390	5390	5390	5390	0
39	20241210	200100	93159380	5390	5390	5390	5390	0
40	20241210	200000	93159380	5390	5390	5390	5390	0
41	20241210	195900	93159380	5390	5390	5390	5390	0
42	20241210	195800	93159380	5390	5390	5390	5390	0
43	20241210	195700	93159380	5390	5390	5390	5390	0
44	20241210	195600	93159380	5390	5390	5390	5390	0
45	20241210	195500	93159380	5390	5390	5390	5390	0
46	20241210	195400	93159380	5390	5390	5390	5390	0
47	20241210	195300	93159380	5390	5390	5390	5390	0
48	20241210	195200	93159380	5390	5390	5390	5390	0
49	20241210	195100	93159380	5390	5390	5390	5390	0
50	20241210	195000	93159380	5390	5390	5390	5390	0
51	20241210	194900	93159380	5390	5390	5390	5390	0
52	20241210	194800	93159380	5390	5390	5390	5390	0
53	20241210	194700	93159380	5390	5390	5390	5390	0
54	20241210	194600	93159380	5390	5390	5390	5390	0
55	20241210	194500	93159380	5390	5390	5390	5390	0
56	20241210	194400	93159380	5390	5390	5390	5390	0
57	20241210	194300	93159380	5390	5390	5390	5390	0
58	20241210	194200	93159380	5390	5390	5390	5390	0
59	20241210	194100	93159380	5390	5390	5390	5390	0
60	20241210	194000	93159380	5390	5390	5390	5390	0
61	20241210	193900	93159380	5390	5390	5390	5390	0
62	20241210	193800	93159380	5390	5390	5390	5390	397
63	20241210	193700	93159380	5390	5390	5390	5390	0
64	20241210	193600	93159380	5390	5390	5390	5390	0
65	20241210	193500	93159380	5390	5390	5390	5390	0
66	20241210	193400	93159380	5390	5390	5390	5390	0
67	20241210	193300	93159380	5390	5390	5390	5390	0
68	20241210	193200	93159380	5390	5390	5390	5390	0
69	20241210	193100	93159380	5390	5390	5390	5390	0
70	20241210	193000	93159380	5390	5390	5390	5390	0
71	20241210	192900	93159380	5390	5390	5390	5390	0
72	20241210	192800	93159380	5390	5390	5390	5390	0
73	20241210	192700	93159380	5390	5390	5390	5390	0
74	20241210	192600	93159380	5390	5390	5390	5390	0
75	20241210	192500	93159380	5390	5390	5390	5390	0
76	20241210	192400	93159380	5390	5390	5390	5390	0
77	20241210	192300	93159380	5390	5390	5390	5390	0
78	20241210	192200	93159380	5390	5390	5390	5390	0
79	20241210	192100	93159380	5390	5390	5390	5390	0
80	20241210	192000	93159380	5390	5390	5390	5390	0
81	20241210	191900	93159380	5390	5390	5390	5390	0
82	20241210	191800	93159380	5390	5390	5390	5390	0
83	20241210	191700	93159380	5390	5390	5390	5390	0
84	20241210	191600	93159380	5390	5390	5390	5390	0
85	20241210	191500	93159380	5390	5390	5390	5390	0
86	20241210	191400	93159380	5390	5390	5390	5390	0
87	20241210	191300	93159380	5390	5390	5390	5390	0
88	20241210	191200	93159380	5390	5390	5390	5390	0
89	20241210	191100	93159380	5390	5390	5390	5390	0
90	20241210	191000	93159380	5390	5390	5390	5390	0
91	20241210	190900	93159380	5390	5390	5390	5390	0
92	20241210	190800	93159380	5390	5390	5390	5390	397
93	20241210	190700	93159380	5390	5390	5390	5390	0
94	20241210	190600	93159380	5390	5390	5390	5390	0
95	20241210	190500	93159380	5390	5390	5390	5390	0
96	20241210	190400	93159380	5390	5390	5390	5390	0
97	20241210	190300	93159380	5390	5390	5390	5390	0
98	20241210	190200	93159380	5390	5390	5390	5390	0
99	20241210	190100	93159380	5390	5390	5390	5390	0
100	20241210	190000	93159380	5390	5390	5390	5390	0
101	20241210	185900	93159380	5390	5390	5390	5390	0
102	20241210	185800	93159380	5390	5390	5390	5390	0
103	20241210	185700	93159380	5390	5390	5390	5390	0
104	20241210	185600	93159380	5390	5390	5390	5390	0
105	20241210	185500	93159380	5390	5390	5390	5390	0
106	20241210	185400	93159380	5390	5390	5390	5390	0
107	20241210	185300	93159380	5390	5390	5390	5390	0
108	20241210	185200	93159380	5390	5390	5390	5390	0
109	20241210	185100	93159380	5390	5390	5390	5390	0
110	20241210	185000	93159380	5390	5390	5390	5390	0
111	20241210	184900	93159380	5390	5390	5390	5390	0
112	20241210	184800	93159380	5390	5390	5390	5390	0
113	20241210	184700	93159380	5390	5390	5390	5390	0
114	20241210	184600	93159380	5390	5390	5390	5390	0
115	20241210	184500	93159380	5390	5390	5390	5390	0
116	20241210	184400	93159380	5390	5390	5390	5390	0
117	20241210	184300	93159380	5390	5390	5390	5390	0
118	20241210	184200	93159380	5390	5390	5390	5390	0
119	20241210	184100	93159380	5390	5390	5390	5390	0
120	20241210	184000	93159380	5390	5390	5390	5390	0
121	20241210	183900	93159380	5390	5390	5390	5390	0
122	20241210	183800	93159380	5390	5390	5390	5390	397
123	20241210	183700	93159380	5390	5390	5390	5390	0
124	20241210	183600	93159380	5390	5390	5390	5390	0
125	20241210	183500	93159380	5390	5390	5390	5390	0
126	20241210	183400	93159380	5390	5390	5390	5390	0
127	20241210	183300	93159380	5390	5390	5390	5390	0
128	20241210	183200	93159380	5390	5390	5390	5390	0
129	20241210	183100	93159380	5390	5390	5390	5390	0
130	20241210	183000	93159380	5390	5390	5390	5390	0
131	20241210	182900	93159380	5390	5390	5390	5390	0
132	20241210	182800	93159380	5390	5390	5390	5390	0
133	20241210	182700	93159380	5390	5390	5390	5390	0
134	20241210	182600	93159380	5390	5390	5390	5390	0
135	20241210	182500	93159380	5390	5390	5390	5390	0
136	20241210	182400	93159380	5390	5390	5390	5390	0
137	20241210	182300	93159380	5390	5390	5390	5390	0
138	20241210	182200	93159380	5390	5390	5390	5390	0
139	20241210	182100	93159380	5390	5390	5390	5390	0
140	20241210	182000	93159380	5390	5390	5390	5390	0
141	20241210	181900	93159380	5390	5390	5390	5390	0
142	20241210	181800	93159380	5390	5390	5390	5390	0
143	20241210	181700	93159380	5390	5390	5390	5390	0
144	20241210	181600	93159380	5390	5390	5390	5390	0
145	20241210	181500	93159380	5390	5390	5390	5390	0
146	20241210	181400	93159380	5390	5390	5390	5390	0
147	20241210	181300	93159380	5390	5390	5390	5390	0
148	20241210	181200	93159380	5390	5390	5390	5390	0
149	20241210	181100	93159380	5390	5390	5390	5390	0
150	20241210	181000	93159380	5390	5390	5390	5390	0
151	20241210	180900	93159380	5390	5390	5390	5390	0
152	20241210	180800	93159380	5390	5390	5390	5390	397
153	20241210	180700	93159380	5390	5390	5390	5390	0
154	20241210	180600	93159380	5390	5390	5390	5390	0
155	20241210	180500	93159380	5390	5390	5390	5390	0
156	20241210	180400	93159380	5390	5390	5390	5390	0
157	20241210	180300	93159380	5390	5390	5390	5390	0
158	20241210	180200	93159380	5390	5390	5390	5390	0
159	20241210	180100	93159380	5390	5390	5390	5390	0
160	20241210	180000	93159380	5390	5390	5390	5390	0
161	20241210	175900	93159380	5390	5390	5390	5390	0
162	20241210	175800	93159380	5390	5390	5390	5390	0
163	20241210	175700	93159380	5390	5390	5390	5390	0
164	20241210	175600	93159380	5390	5390	5390	5390	0
165	20241210	175500	93159380	5390	5390	5390	5390	0
166	20241210	175400	93159380	5390	5390	5390	5390	0
167	20241210	175300	93159380	5390	5390	5390	5390	0
168	20241210	175200	93159380	5390	5390	5390	5390	0
169	20241210	175100	93159380	5390	5390	5390	5390	0
170	20241210	175000	93159380	5390	5390	5390	5390	0
171	20241210	174900	93159380	5390	5390	5390	5390	0
172	20241210	174800	93159380	5390	5390	5390	5390	0
173	20241210	174700	93159380	5390	5390	5390	5390	0
174	20241210	174600	93159380	5390	5390	5390	5390	0
175	20241210	174500	93159380	5390	5390	5390	5390	0
176	20241210	174400	93159380	5390	5390	5390	5390	0
177	20241210	174300	93159380	5390	5390	5390	5390	0
178	20241210	174200	93159380	5390	5390	5390	5390	0
179	20241210	174100	93159380	5390	5390	5390	5390	0
180	20241210	174000	93159380	5390	5390	5390	5390	0
181	20241210	173900	93159380	5390	5390	5390	5390	0
182	20241210	173800	93159380	5390	5390	5390	5390	397
183	20241210	173700	93159380	5390	5390	5390	5390	0
184	20241210	173600	93159380	5390	5390	5390	5390	0
185	20241210	173500	93159380	5390	5390	5390	5390	0
186	20241210	173400	93159380	5390	5390	5390	5390	0
187	20241210	173300	93159380	5390	5390	5390	5390	0
188	20241210	173200	93159380	5390	5390	5390	5390	0
189	20241210	173100	93159380	5390	5390	5390	5390	0
190	20241210	173000	93159380	5390	5390	5390	5390	0
191	20241210	172900	93159380	5390	5390	5390	5390	0
192	20241210	172800	93159380	5390	5390	5390	5390	0
193	20241210	172700	93159380	5390	5390	5390	5390	0
194	20241210	172600	93159380	5390	5390	5390	5390	0
195	20241210	172500	93159380	5390	5390	5390	5390	0
196	20241210	172400	93159380	5390	5390	5390	5390	0
197	20241210	172300	93159380	5390	5390	5390	5390	0
198	20241210	172200	93159380	5390	5390	5390	5390	0
199	20241210	172100	93159380	5390	5390	5390	5390	0
200	20241210	172000	93159380	5390	5390	5390	5390	0
201	20241210	171900	93159380	5390	5390	5390	5390	0
202	20241210	171800	93159380	5390	5390	5390	5390	0
203	20241210	171700	93159380	5390	5390	5390	5390	0
204	20241210	171600	93159380	5390	5390	5390	5390	0
205	20241210	171500	93159380	5390	5390	5390	5390	0
206	20241210	171400	93159380	5390	5390	5390	5390	0
207	20241210	171300	93159380	5390	5390	5390	5390	0
208	20241210	171200	93159380	5390	5390	5390	5390	0
209	20241210	171100	93159380	5390	5390	5390	5390	0
210	20241210	171000	93159380	5390	5390	5390	5390	0
211	20241210	170900	93159380	5390	5390	5390	5390	0
212	20241210	170800	93159380	5390	5390	5390	5390	397
213	20241210	170700	93159380	5390	5390	5390	5390	0
214	20241210	170600	93159380	5390	5390	5390	5390	0
215	20241210	170500	93159380	5390	5390	5390	5390	0
216	20241210	170400	93159380	5390	5390	5390	5390	0
217	20241210	170300	93159380	5390	5390	5390	5390	0
218	20241210	170200	93159380	5390	5390	5390	5390	0
219	20241210	170100	93159380	5390	5390	5390	5390	0
220	20241210	170000	93159380	5390	5390	5390	5390	0
221	20241210	165900	93159380	5390	5390	5390	5390	0
222	20241210	165800	93159380	5390	5390	5390	5390	0
223	20241210	165700	93159380	5390	5390	5390	5390	0
224	20241210	165600	93159380	5390	5390	5390	5390	0
225	20241210	165500	93159380	5390	5390	5390	5390	0
226	20241210	165400	93159380	5390	5390	5390	5390	0
227	20241210	165300	93159380	5390	5390	5390	5390	0
228	20241210	165200	93159380	5390	5390	5390	5390	0
229	20241210	165100	93159380	5390	5390	5390	5390	0
230	20241210	165000	93159380	5390	5390	5390	5390	0
231	20241210	164900	93159380	5390	5390	5390	5390	0
232	20241210	164800	93159380	5390	5390	5390	5390	0
233	20241210	164700	93159380	5390	5390	5390	5390	0
234	20241210	164600	93159380	5390	5390	5390	5390	0
235	20241210	164500	93159380	5390	5390	5390	5390	0
236	20241210	164400	93159380	5390	5390	5390	5390	0
237	20241210	164300	93159380	5390	5390	5390	5390	0
238	20241210	164200	93159380	5390	5390	5390	5390	0
239	20241210	164100	93159380	5390	5390	5390	5390	0
240	20241210	164000	93159380	5390	5390	5390	5390	0
241	20241210	163900	93159380	5390	5390	5390	5390	0
242	20241210	163800	93159380	5390	5390	5390	5390	397
243	20241210	163700	93159380	5390	5390	5390	5390	0
244	20241210	163600	93159380	5390	5390	5390	5390	0
245	20241210	163500	93159380	5390	5390	5390	5390	0
246	20241210	163400	93159380	5390	5390	5390	5390	0
247	20241210	163300	93159380	5390	5390	5390	5390	0
248	20241210	163200	93159380	5390	5390	5390	5390	0
249	20241210	163100	93159380	5390	5390	5390	5390	0
250	20241210	163000	93159380	5390	5390	5390	5390	0
251	20241210	162900	93159380	5390	5390	5390	5390	0
252	20241210	162800	93159380	5390	5390	5390	5390	0
253	20241210	162700	93159380	5390	5390	5390	5390	0
254	20241210	162600	93159380	5390	5390	5390	5390	0
255	20241210	162500	93159380	5390	5390	5390	5390	0
256	20241210	162400	93159380	5390	5390	5390	5390	0
257	20241210	162300	93159380	5390	5390	5390	5390	0
258	20241210	162200	93159380	5390	5390	5390	5390	0
259	20241210	162100	93159380	5390	5390	5390	5390	0
260	20241210	162000	93159380	5390	5390	5390	5390	0
261	20241210	161900	93159380	5390	5390	5390	5390	0
262	20241210	161800	93159380	5390	5390	5390	5390	0
263	20241210	161700	93159380	5390	5390	5390	5390	0
264	20241210	161600	93159380	5390	5390	5390	5390	0
265	20241210	161500	93159380	5390	5390	5390	5390	0
266	20241210	161400	93159380	5390	5390	5390	5390	0
267	20241210	161300	93159380	5390	5390	5390	5390	0
268	20241210	161200	93159380	5390	5390	5390	5390	0
269	20241210	161100	93159380	5390	5390	5390	5390	0
270	20241210	161000	93159380	5390	5390	5390	5390	0
271	20241210	160900	93159380	5390	5390	5390	5390	0
272	20241210	160800	93159380	5390	5390	5390	5390	397
273	20241210	160700	93159380	5390	5390	5390	5390	0
274	20241210	160600	93159380	5390	5390	5390	5390	0
275	20241210	160500	93159380	5390	5390	5390	5390	0
276	20241210	160400	93159380	5390	5390	5390	5390	0
277	20241210	160300	93159380	5390	5390	5390	5390	0
278	20241210	160200	93159380	5390	5390	5390	5390	0
279	20241210	160100	93159380	5390	5390	5390	5390	0
280	20241210	160000	93159380	5390	5390	5390	5390	0
281	20241210	155900	93159380	5390	5390	5390	5390	0
282	20241210	155800	93159380	5390	5390	5390	5390	0
283	20241210	155700	93159380	5390	5390	5390	5390	0
284	20241210	155600	93159380	5390	5390	5390	5390	0
285	20241210	155500	93159380	5390	5390	5390	5390	0
286	20241210	155400	93159380	5390	5390	5390	5390	0
287	20241210	155300	93159380	5390	5390	5390	5390	0
288	20241210	155200	93159380	5390	5390	5390	5390	0
289	20241210	155100	93159380	5390	5390	5390	5390	0
290	20241210	155000	93159380	5390	5390	5390	5390	0
291	20241210	154900	93159380	5390	5390	5390	5390	0
292	20241210	154800	93159380	5390	5390	5390	5390	0
293	20241210	154700	93159380	5390	5390	5390	5390	0
294	20241210	154600	93159380	5390	5390	5390	5390	0
295	20241210	154500	93159380	5390	5390	5390	5390	0
296	20241210	154400	93159380	5390	5390	5390	5390	0
297	20241210	154300	93159380	5390	5390	5390	5390	0
298	20241210	154200	93159380	5390	5390	5390	5390	0
299	20241210	154100	93159380	5390	5390	5390	5390	0
300	20241210	154000	93159380	5390	5390	5390	5390	0
301	20241210	153900	93159380	5390	5390	5390	5390	0
302	20241210	153800	93159380	5390	5390	5390	5390	397
303	20241210	153700	93159380	5390	5390	5390	5390	0
304	20241210	153600	93159380	5390	5390	5390	5390	0
305	20241210	153500	93159380	5390	5390	5390	5390	0
306	20241210	153400	93159380	5390	5390	5390	5390	0
307	20241210	153300	93159380	5390	5390	5390	5390	0
308	20241210	153200	93159380	5390	5390	5390	5390	0
309	20241210	153100	93159380	5390	5390	5390	5390	0
310	20241210	153000	93159380	5390	5390	5390	5390	397
311	20241210	152900	91019550	5400	5400	5400	5400	0
312	20241210	152800	91019550	5400	5400	5400	5400	0
313	20241210	152700	91019550	5400	5400	5400	5400	0
314	20241210	152600	91019550	5400	5400	5400	5400	0
315	20241210	152500	91019550	5400	5400	5400	5400	0
316	20241210	152400	91019550	5400	5400	5400	5400	0
317	20241210	152300	91019550	5400	5400	5400	5400	0
318	20241210	152200	91019550	5400	5400	5400	5400	0
319	20241210	152100	91019550	5400	5400	5400	5400	0
320	20241210	152000	91019550	5400	5400	5400	5400	0
321	20241210	151900	91019550	5400	5400	5400	5400	4
322	20241210	151800	90997950	5400	5460	5470	5400	180
323	20241210	151700	90023600	5470	5460	5470	5460	54
324	20241210	151600	89728740	5470	5460	5470	5460	11
325	20241210	151500	89668670	5470	5470	5470	5400	225
326	20241210	151400	88452900	5480	5280	5480	5270	915
327	20241210	151300	83557690	5280	5280	5280	5280	0
328	20241210	151200	83557690	5280	5280	5280	5280	0
329	20241210	151100	83557690	5280	5280	5280	5280	0
330	20241210	151000	83557690	5280	5280	5280	5280	1
331	20241210	150900	83552410	5240	5240	5240	5240	0
332	20241210	150800	83552410	5240	5260	5260	5240	555
333	20241210	150700	80638940	5260	5260	5260	5260	1
334	20241210	150600	80633680	5260	5260	5260	5260	5
335	20241210	150500	80607380	5290	5290	5290	5290	3
336	20241210	150400	80591510	5260	5260	5260	5260	0
337	20241210	150300	80591510	5260	5260	5260	5260	1
338	20241210	150200	80586250	5300	5280	5300	5260	407
339	20241210	150100	78439960	5320	5290	5320	5270	524
340	20241210	150000	75670690	5330	5330	5330	5330	0
341	20241210	145900	75670690	5330	5310	5330	5280	80
342	20241210	145800	75247580	5330	5330	5330	5330	0
343	20241210	145700	75247580	5330	5330	5330	5330	1
344	20241210	145600	75242250	5310	5310	5310	5310	0
345	20241210	145500	75242250	5310	5310	5310	5310	0
346	20241210	145400	75242250	5310	5310	5310	5310	0
347	20241210	145300	75242250	5310	5310	5310	5310	2
348	20241210	145200	75231630	5340	5340	5340	5340	0
349	20241210	145100	75231630	5340	5340	5340	5340	0
350	20241210	145000	75231630	5340	5340	5340	5340	0
351	20241210	144900	75231630	5340	5340	5340	5340	0
352	20241210	144800	75231630	5340	5340	5340	5340	0
353	20241210	144700	75231630	5340	5340	5340	5340	0
354	20241210	144600	75231630	5340	5340	5340	5340	0
355	20241210	144500	75231630	5340	5340	5340	5340	0
356	20241210	144400	75231630	5340	5340	5340	5340	0
357	20241210	144300	75231630	5340	5340	5340	5340	0
358	20241210	144200	75231630	5340	5340	5340	5340	0
359	20241210	144100	75231630	5340	5340	5340	5340	0
360	20241210	144000	75231630	5340	5340	5340	5340	0
361	20241210	143900	75231630	5340	5320	5340	5320	42
362	20241210	143800	75008050	5320	5320	5320	5320	0
363	20241210	143700	75008050	5320	5320	5320	5320	0
364	20241210	143600	75008050	5320	5320	5320	5320	0
365	20241210	143500	75008050	5320	5320	5320	5320	2
366	20241210	143400	74997410	5350	5350	5350	5350	0
367	20241210	143300	74997410	5350	5350	5350	5350	0
368	20241210	143200	74997410	5350	5350	5350	5350	0
369	20241210	143100	74997410	5350	5350	5350	5350	0
370	20241210	143000	74997410	5350	5350	5350	5350	0
371	20241210	142900	74997410	5350	5350	5350	5350	0
372	20241210	142800	74997410	5350	5350	5350	5350	0
373	20241210	142700	74997410	5350	5350	5350	5350	0
374	20241210	142600	74997410	5350	5320	5350	5320	4
375	20241210	142500	74976100	5360	5360	5360	5360	0
376	20241210	142400	74976100	5360	5360	5360	5360	0
377	20241210	142300	74976100	5360	5360	5360	5360	0
378	20241210	142200	74976100	5360	5360	5360	5360	0
379	20241210	142100	74976100	5360	5360	5360	5360	0
380	20241210	142000	74976100	5360	5310	5360	5310	101
381	20241210	141900	74439240	5290	5290	5290	5290	160
382	20241210	141800	73592840	5310	5310	5310	5310	0
383	20241210	141700	73592840	5310	5310	5310	5310	1
384	20241210	141600	73587530	5300	5300	5300	5300	0
385	20241210	141500	73587530	5300	5300	5300	5300	2
386	20241210	141400	73576930	5300	5300	5300	5300	55
387	20241210	141300	73285430	5300	5300	5300	5300	0
388	20241210	141200	73285430	5300	5300	5300	5300	0
389	20241210	141100	73285430	5300	5300	5300	5300	0
390	20241210	141000	73285430	5300	5300	5300	5300	0
391	20241210	140900	73285430	5300	5300	5300	5300	0
392	20241210	140800	73285430	5300	5300	5300	5300	0
393	20241210	140700	73285430	5300	5300	5300	5300	0
394	20241210	140600	73285430	5300	5300	5300	5300	0
395	20241210	140500	73285430	5300	5300	5300	5300	0
396	20241210	140400	73285430	5300	5300	5300	5300	0
397	20241210	140300	73285430	5300	5300	5300	5300	16
398	20241210	140200	73200630	5290	5290	5290	5290	82
399	20241210	140100	72766850	5290	5290	5290	5290	33
400	20241210	140000	72592280	5310	5310	5310	5310	0
401	20241210	135900	72592280	5310	5310	5310	5310	0
402	20241210	135800	72592280	5310	5310	5310	5310	0
403	20241210	135700	72592280	5310	5310	5310	5310	0
404	20241210	135600	72592280	5310	5310	5310	5310	0
405	20241210	135500	72592280	5310	5310	5310	5310	0
406	20241210	135400	72592280	5310	5310	5310	5310	0
407	20241210	135300	72592280	5310	5310	5310	5310	0
408	20241210	135200	72592280	5310	5310	5310	5310	0
409	20241210	135100	72592280	5310	5310	5310	5310	0
410	20241210	135000	72592280	5310	5310	5310	5310	0
411	20241210	134900	72592280	5310	5310	5310	5310	0
412	20241210	134800	72592280	5310	5310	5310	5310	0
413	20241210	134700	72592280	5310	5310	5310	5310	0
414	20241210	134600	72592280	5310	5310	5310	5310	0
415	20241210	134500	72592280	5310	5310	5310	5310	0
416	20241210	134400	72592280	5310	5310	5310	5310	0
417	20241210	134300	72592280	5310	5310	5310	5310	0
418	20241210	134200	72592280	5310	5310	5310	5310	0
419	20241210	134100	72592280	5310	5310	5310	5310	0
420	20241210	134000	72592280	5310	5300	5310	5290	1031
421	20241210	133900	67138230	5310	5310	5310	5310	0
422	20241210	133800	67138230	5310	5310	5310	5310	0
423	20241210	133700	67138230	5310	5310	5310	5310	0
424	20241210	133600	67138230	5310	5310	5310	5310	0
425	20241210	133500	67138230	5310	5310	5310	5310	0
426	20241210	133400	67138230	5310	5310	5310	5310	0
427	20241210	133300	67138230	5310	5310	5310	5310	0
428	20241210	133200	67138230	5310	5310	5310	5310	0
429	20241210	133100	67138230	5310	5310	5310	5310	0
430	20241210	133000	67138230	5310	5310	5310	5310	0
431	20241210	132900	67138230	5310	5310	5310	5310	0
432	20241210	132800	67138230	5310	5310	5310	5310	0
433	20241210	132700	67138230	5310	5310	5310	5310	0
434	20241210	132600	67138230	5310	5310	5310	5310	0
435	20241210	132500	67138230	5310	5310	5310	5310	0
436	20241210	132400	67138230	5310	5310	5310	5310	0
437	20241210	132300	67138230	5310	5310	5310	5310	0
438	20241210	132200	67138230	5310	5310	5310	5310	1
439	20241210	132100	67132920	5290	5290	5290	5290	0
440	20241210	132000	67132920	5290	5290	5290	5290	51
441	20241210	131900	66863130	5300	5290	5300	5290	334
442	20241210	131800	65096000	5290	5290	5290	5290	0
443	20241210	131700	65096000	5290	5290	5290	5290	24
444	20241210	131600	64969040	5290	5290	5290	5290	0
445	20241210	131500	64969040	5290	5290	5290	5290	0
446	20241210	131400	64969040	5290	5290	5290	5290	0
447	20241210	131300	64969040	5290	5290	5290	5290	0
448	20241210	131200	64969040	5290	5290	5290	5290	0
449	20241210	131100	64969040	5290	5290	5290	5290	0
450	20241210	131000	64969040	5290	5290	5290	5290	0
451	20241210	130900	64969040	5290	5290	5290	5290	0
452	20241210	130800	64969040	5290	5290	5290	5290	0
453	20241210	130700	64969040	5290	5290	5290	5290	0
454	20241210	130600	64969040	5290	5290	5290	5290	0
455	20241210	130500	64969040	5290	5290	5290	5290	0
456	20241210	130400	64969040	5290	5290	5290	5290	0
457	20241210	130300	64969040	5290	5290	5290	5290	1
458	20241210	130200	64963750	5270	5270	5270	5270	0
459	20241210	130100	64963750	5270	5270	5270	5270	0
460	20241210	130000	64963750	5270	5270	5270	5270	0
461	20241210	125900	64963750	5270	5270	5270	5270	0
462	20241210	125800	64963750	5270	5270	5270	5270	45
463	20241210	125700	64726600	5280	5280	5280	5280	0
464	20241210	125600	64726600	5280	5280	5280	5280	0
465	20241210	125500	64726600	5280	5280	5280	5280	0
466	20241210	125400	64726600	5280	5280	5280	5280	0
467	20241210	125300	64726600	5280	5280	5280	5280	0
468	20241210	125200	64726600	5280	5280	5280	5280	0
469	20241210	125100	64726600	5280	5280	5280	5280	0
470	20241210	125000	64726600	5280	5280	5280	5280	0
471	20241210	124900	64726600	5280	5280	5280	5280	0
472	20241210	124800	64726600	5280	5280	5280	5280	0
473	20241210	124700	64726600	5280	5280	5280	5280	0
474	20241210	124600	64726600	5280	5280	5280	5280	0
475	20241210	124500	64726600	5280	5280	5280	5280	0
476	20241210	124400	64726600	5280	5280	5280	5280	0
477	20241210	124300	64726600	5280	5280	5280	5280	0
478	20241210	124200	64726600	5280	5280	5280	5280	0
479	20241210	124100	64726600	5280	5280	5280	5280	0
480	20241210	124000	64726600	5280	5280	5280	5280	1
481	20241210	123900	64721320	5280	5280	5280	5280	32
482	20241210	123800	64552360	5280	5280	5280	5280	10
483	20241210	123700	64499560	5280	5280	5280	5280	0
484	20241210	123600	64499560	5280	5280	5280	5280	0
485	20241210	123500	64499560	5280	5280	5280	5280	0
486	20241210	123400	64499560	5280	5280	5280	5280	0
487	20241210	123300	64499560	5280	5280	5280	5280	0
488	20241210	123200	64499560	5280	5280	5280	5280	0
489	20241210	123100	64499560	5280	5280	5280	5280	0
490	20241210	123000	64499560	5280	5250	5280	5250	12
491	20241210	122900	64436530	5270	5270	5270	5270	0
492	20241210	122800	64436530	5270	5270	5270	5270	0
493	20241210	122700	64436530	5270	5270	5270	5270	0
494	20241210	122600	64436530	5270	5270	5270	5270	0
495	20241210	122500	64436530	5270	5270	5270	5270	0
496	20241210	122400	64436530	5270	5270	5270	5270	2
497	20241210	122300	64425990	5270	5270	5270	5270	0
498	20241210	122200	64425990	5270	5270	5270	5270	0
499	20241210	122100	64425990	5270	5270	5270	5270	0
500	20241210	122000	64425990	5270	5270	5270	5270	0
501	20241210	121900	64425990	5270	5270	5270	5270	510
502	20241210	121800	61738290	5270	5270	5270	5270	0
503	20241210	121700	61738290	5270	5270	5270	5270	0
504	20241210	121600	61738290	5270	5270	5270	5270	0
505	20241210	121500	61738290	5270	5270	5270	5270	0
506	20241210	121400	61738290	5270	5270	5270	5270	0
507	20241210	121300	61738290	5270	5270	5270	5270	0
508	20241210	121200	61738290	5270	5270	5270	5270	0
509	20241210	121100	61738290	5270	5270	5270	5270	7
510	20241210	121000	61701400	5270	5270	5270	5270	0
511	20241210	120900	61701400	5270	5270	5270	5270	0
512	20241210	120800	61701400	5270	5270	5270	5270	0
513	20241210	120700	61701400	5270	5270	5270	5270	7
514	20241210	120600	61664510	5270	5270	5270	5270	0
515	20241210	120500	61664510	5270	5270	5270	5270	0
516	20241210	120400	61664510	5270	5270	5270	5270	0
517	20241210	120300	61664510	5270	5270	5270	5270	0
518	20241210	120200	61664510	5270	5270	5270	5270	11
519	20241210	120100	61606540	5270	5270	5270	5270	0
520	20241210	120000	61606540	5270	5270	5270	5270	10
521	20241210	115900	61553840	5260	5260	5260	5260	0
522	20241210	115800	61553840	5260	5260	5260	5260	54
523	20241210	115700	61269800	5260	5260	5260	5260	0
524	20241210	115600	61269800	5260	5260	5260	5260	0
525	20241210	115500	61269800	5260	5260	5260	5260	0
526	20241210	115400	61269800	5260	5260	5260	5260	0
527	20241210	115300	61269800	5260	5260	5260	5260	0
528	20241210	115200	61269800	5260	5260	5260	5260	0
529	20241210	115100	61269800	5260	5260	5260	5260	20
530	20241210	115000	61164600	5260	5260	5260	5260	2
531	20241210	114900	61154080	5210	5240	5240	5210	558
532	20241210	114800	58245220	5260	5260	5260	5260	0
533	20241210	114700	58245220	5260	5260	5260	5260	10
534	20241210	114600	58192620	5250	5250	5250	5250	0
535	20241210	114500	58192620	5250	5250	5250	5250	0
536	20241210	114400	58192620	5250	5250	5250	5250	1
537	20241210	114300	58187370	5250	5250	5250	5250	55
538	20241210	114200	57898620	5250	5250	5250	5250	0
539	20241210	114100	57898620	5250	5250	5250	5250	0
540	20241210	114000	57898620	5250	5250	5250	5250	0
541	20241210	113900	57898620	5250	5250	5250	5250	4
542	20241210	113800	57877620	5250	5250	5250	5250	10
543	20241210	113700	57825120	5240	5260	5260	5240	8
544	20241210	113600	57783160	5220	5240	5240	5220	164
545	20241210	113500	56925060	5260	5260	5260	5260	10
546	20241210	113400	56872460	5270	5270	5270	5270	0
547	20241210	113300	56872460	5270	5270	5270	5270	0
548	20241210	113200	56872460	5270	5270	5270	5270	0
549	20241210	113100	56872460	5270	5270	5270	5270	0
550	20241210	113000	56872460	5270	5270	5270	5270	0
551	20241210	112900	56872460	5270	5270	5270	5270	0
552	20241210	112800	56872460	5270	5270	5270	5270	0
553	20241210	112700	56872460	5270	5270	5270	5270	0
554	20241210	112600	56872460	5270	5270	5270	5270	3
555	20241210	112500	56856650	5270	5270	5270	5270	0
556	20241210	112400	56856650	5270	5270	5270	5270	0
557	20241210	112300	56856650	5270	5260	5270	5260	130
558	20241210	112200	56171870	5260	5260	5260	5260	2
559	20241210	112100	56161350	5240	5260	5260	5190	1819
560	20241210	112000	46659820	5270	5270	5270	5270	0
561	20241210	111900	46659820	5270	5280	5280	5270	47
562	20241210	111800	46411860	5280	5280	5280	5280	0
563	20241210	111700	46411860	5280	5280	5280	5280	0
564	20241210	111600	46411860	5280	5280	5280	5280	0
565	20241210	111500	46411860	5280	5280	5280	5280	0
566	20241210	111400	46411860	5280	5270	5280	5270	11
567	20241210	111300	46353880	5280	5280	5280	5280	0
568	20241210	111200	46353880	5280	5280	5280	5280	1
569	20241210	111100	46348600	5280	5280	5280	5280	5
570	20241210	111000	46322200	5280	5280	5280	5280	2
571	20241210	110900	46311640	5230	5300	5300	5230	1402
572	20241210	110800	38946790	5310	5320	5320	5310	102
573	20241210	110700	38405160	5330	5330	5330	5330	1059
574	20241210	110600	32760690	5150	5150	5150	5150	0
575	20241210	110500	32760690	5150	5420	5420	5150	4242
576	20241210	110400	10400120	5470	5450	5470	5450	69
577	20241210	110300	10024040	5450	5450	5450	5450	0
578	20241210	110200	10024040	5450	5450	5450	5450	0
579	20241210	110100	10024040	5450	5450	5450	5450	0
580	20241210	110000	10024040	5450	5450	5450	5450	30
581	20241210	105900	9860540	5450	5450	5450	5450	0
582	20241210	105800	9860540	5450	5450	5450	5450	0
583	20241210	105700	9860540	5450	5450	5450	5450	0
584	20241210	105600	9860540	5450	5450	5450	5450	0
585	20241210	105500	9860540	5450	5450	5450	5450	0
586	20241210	105400	9860540	5450	5450	5450	5450	0
587	20241210	105300	9860540	5450	5450	5450	5450	36
588	20241210	105200	9664340	5450	5440	5450	5440	13
589	20241210	105100	9593610	5440	5440	5440	5440	0
590	20241210	105000	9593610	5440	5440	5440	5440	0
591	20241210	104900	9593610	5440	5440	5440	5440	0
592	20241210	104800	9593610	5440	5440	5440	5440	0
593	20241210	104700	9593610	5440	5440	5440	5440	0
594	20241210	104600	9593610	5440	5440	5440	5440	0
595	20241210	104500	9593610	5440	5440	5440	5440	0
596	20241210	104400	9593610	5440	5440	5440	5440	0
597	20241210	104300	9593610	5440	5440	5440	5440	0
598	20241210	104200	9593610	5440	5400	5440	5400	37
599	20241210	104100	9393770	5400	5380	5400	5380	6
600	20241210	104000	9361470	5400	5380	5400	5380	17
601	20241210	103900	9269950	5400	5380	5400	5380	27
602	20241210	103800	9124650	5360	5360	5360	5360	2
603	20241210	103700	9113930	5370	5370	5370	5370	1
604	20241210	103600	9108560	5370	5390	5390	5370	12
605	20241210	103500	9044060	5370	5370	5370	5370	0
606	20241210	103400	9044060	5370	5370	5370	5370	0
607	20241210	103300	9044060	5370	5370	5370	5370	1
608	20241210	103200	9038690	5370	5370	5370	5370	19
609	20241210	103100	8936660	5370	5370	5370	5370	0
610	20241210	103000	8936660	5370	5370	5370	5370	0
611	20241210	102900	8936660	5370	5370	5370	5370	0
612	20241210	102800	8936660	5370	5370	5370	5370	2
613	20241210	102700	8925920	5360	5360	5360	5360	0
614	20241210	102600	8925920	5360	5360	5360	5360	1
615	20241210	102500	8920560	5360	5360	5360	5360	2
616	20241210	102400	8909840	5360	5360	5380	5360	13
617	20241210	102300	8840100	5360	5360	5360	5360	0
618	20241210	102200	8840100	5360	5360	5360	5360	0
619	20241210	102100	8840100	5360	5360	5360	5360	0
620	20241210	102000	8840100	5360	5360	5360	5360	0
621	20241210	101900	8840100	5360	5360	5360	5360	3
622	20241210	101800	8824020	5360	5360	5360	5360	0
623	20241210	101700	8824020	5360	5360	5360	5360	2
624	20241210	101600	8813300	5360	5360	5360	5360	0
625	20241210	101500	8813300	5360	5360	5360	5360	1
626	20241210	101400	8807940	5380	5380	5380	5380	0
627	20241210	101300	8807940	5380	5380	5380	5380	1
628	20241210	101200	8802560	5360	5360	5360	5360	0
629	20241210	101100	8802560	5360	5360	5360	5360	0
630	20241210	101000	8802560	5360	5360	5360	5360	0
631	20241210	100900	8802560	5360	5360	5360	5360	0
632	20241210	100800	8802560	5360	5380	5380	5360	5
633	20241210	100700	8775720	5360	5360	5360	5360	4
634	20241210	100600	8754280	5360	5360	5360	5360	1
635	20241210	100500	8748920	5370	5370	5370	5370	8
636	20241210	100400	8705960	5360	5360	5360	5360	0
637	20241210	100300	8705960	5360	5360	5400	5360	3
638	20241210	100200	8689840	5360	5360	5360	5360	1
639	20241210	100100	8684480	5350	5350	5350	5350	0
640	20241210	100000	8684480	5350	5350	5350	5350	0
641	20241210	095900	8684480	5350	5350	5350	5350	0
642	20241210	095800	8684480	5350	5370	5370	5350	100
643	20241210	095700	8148670	5370	5370	5370	5370	0
644	20241210	095600	8148670	5370	5370	5370	5370	0
645	20241210	095500	8148670	5370	5370	5370	5370	0
646	20241210	095400	8148670	5370	5370	5370	5370	0
647	20241210	095300	8148670	5370	5370	5370	5370	0
648	20241210	095200	8148670	5370	5370	5370	5370	0
649	20241210	095100	8148670	5370	5370	5370	5370	1
650	20241210	095000	8143300	5420	5420	5420	5420	0
651	20241210	094900	8143300	5420	5410	5420	5410	751
652	20241210	094800	4076640	5410	5410	5410	5410	0
653	20241210	094700	4076640	5410	5410	5410	5410	0
654	20241210	094600	4076640	5410	5400	5410	5400	3
655	20241210	094500	4060430	5360	5360	5360	5360	0
656	20241210	094400	4060430	5360	5360	5360	5360	0
657	20241210	094300	4060430	5360	5400	5400	5360	2
658	20241210	094200	4049670	5360	5400	5400	5360	2
659	20241210	094100	4038910	5370	5370	5370	5370	0
660	20241210	094000	4038910	5370	5370	5370	5370	0
661	20241210	093900	4038910	5370	5370	5370	5370	15
662	20241210	093800	3958360	5420	5420	5430	5380	14
663	20241210	093700	3882730	5390	5420	5420	5390	6
664	20241210	093600	3850350	5360	5360	5360	5360	0
665	20241210	093500	3850350	5360	5360	5360	5360	2
666	20241210	093400	3839630	5440	5440	5440	5440	0
667	20241210	093300	3839630	5440	5440	5440	5440	0
668	20241210	093200	3839630	5440	5440	5440	5440	0
669	20241210	093100	3839630	5440	5440	5440	5440	1
670	20241210	093000	3834190	5360	5360	5360	5360	2
671	20241210	092900	3823470	5450	5450	5450	5450	0
672	20241210	092800	3823470	5450	5410	5450	5410	24
673	20241210	092700	3693330	5410	5380	5410	5380	350
674	20241210	092600	1806900	5380	5370	5380	5370	20
675	20241210	092500	1699390	5350	5350	5350	5350	0
676	20241210	092400	1699390	5350	5350	5350	5350	0
677	20241210	092300	1699390	5350	5350	5370	5350	152
678	20241210	092200	886130	5330	5330	5330	5330	0
679	20241210	092100	886130	5330	5330	5330	5330	11
680	20241210	092000	827500	5350	5350	5350	5350	1
681	20241210	091900	822150	5330	5330	5330	5330	49
682	20241210	091800	560980	5330	5330	5330	5330	0
683	20241210	091700	560980	5330	5330	5330	5330	0
684	20241210	091600	560980	5330	5330	5330	5330	1
685	20241210	091500	555650	5310	5310	5310	5310	0
686	20241210	091400	555650	5310	5310	5310	5310	0
687	20241210	091300	555650	5310	5310	5310	5310	0
688	20241210	091200	555650	5310	5310	5310	5310	0
689	20241210	091100	555650	5310	5310	5310	5310	0
690	20241210	091000	555650	5310	5310	5310	5310	0
691	20241210	090900	555650	5310	5310	5310	5310	0
692	20241210	090800	555650	5310	5310	5310	5310	0
693	20241210	090700	555650	5310	5310	5310	5310	0
694	20241210	090600	555650	5310	5310	5310	5310	0
695	20241210	090500	555650	5310	5310	5310	5310	3
696	20241210	090400	539720	5310	5310	5310	5310	0
697	20241210	090300	539720	5310	5310	5310	5310	0
698	20241210	090200	539720	5310	5310	5310	5310	0
699	20241210	090100	539720	5310	5290	5310	5290	100
700	20241210	090000	10580	5290	5290	5290	5290	2