KissMeData/016590/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190100	290001810	5990	5990	5990	5990	1398
3	20241212	190000	290001810	5990	5990	5990	5990	0
4	20241212	185900	290001810	5990	5990	5990	5990	0
5	20241212	185800	290001810	5990	5990	5990	5990	0
6	20241212	185700	290001810	5990	5990	5990	5990	0
7	20241212	185600	290001810	5990	5990	5990	5990	0
8	20241212	185500	290001810	5990	5990	5990	5990	0
9	20241212	185400	290001810	5990	5990	5990	5990	0
10	20241212	185300	290001810	5990	5990	5990	5990	0
11	20241212	185200	290001810	5990	5990	5990	5990	0
12	20241212	185100	290001810	5990	5990	5990	5990	0
13	20241212	185000	290001810	5990	5990	5990	5990	0
14	20241212	184900	290001810	5990	5990	5990	5990	0
15	20241212	184800	290001810	5990	5990	5990	5990	0
16	20241212	184700	290001810	5990	5990	5990	5990	0
17	20241212	184600	290001810	5990	5990	5990	5990	0
18	20241212	184500	290001810	5990	5990	5990	5990	0
19	20241212	184400	290001810	5990	5990	5990	5990	0
20	20241212	184300	290001810	5990	5990	5990	5990	0
21	20241212	184200	290001810	5990	5990	5990	5990	0
22	20241212	184100	290001810	5990	5990	5990	5990	0
23	20241212	184000	290001810	5990	5990	5990	5990	0
24	20241212	183900	290001810	5990	5990	5990	5990	0
25	20241212	183800	290001810	5990	5990	5990	5990	0
26	20241212	183700	290001810	5990	5990	5990	5990	0
27	20241212	183600	290001810	5990	5990	5990	5990	0
28	20241212	183500	290001810	5990	5990	5990	5990	0
29	20241212	183400	290001810	5990	5990	5990	5990	0
30	20241212	183300	290001810	5990	5990	5990	5990	0
31	20241212	183200	290001810	5990	5990	5990	5990	0
32	20241212	183100	290001810	5990	5990	5990	5990	1398
33	20241212	183000	290001810	5990	5990	5990	5990	0
34	20241212	182900	290001810	5990	5990	5990	5990	0
35	20241212	182800	290001810	5990	5990	5990	5990	0
36	20241212	182700	290001810	5990	5990	5990	5990	0
37	20241212	182600	290001810	5990	5990	5990	5990	0
38	20241212	182500	290001810	5990	5990	5990	5990	0
39	20241212	182400	290001810	5990	5990	5990	5990	0
40	20241212	182300	290001810	5990	5990	5990	5990	0
41	20241212	182200	290001810	5990	5990	5990	5990	0
42	20241212	182100	290001810	5990	5990	5990	5990	0
43	20241212	182000	290001810	5990	5990	5990	5990	0
44	20241212	181900	290001810	5990	5990	5990	5990	0
45	20241212	181800	290001810	5990	5990	5990	5990	0
46	20241212	181700	290001810	5990	5990	5990	5990	0
47	20241212	181600	290001810	5990	5990	5990	5990	0
48	20241212	181500	290001810	5990	5990	5990	5990	0
49	20241212	181400	290001810	5990	5990	5990	5990	0
50	20241212	181300	290001810	5990	5990	5990	5990	0
51	20241212	181200	290001810	5990	5990	5990	5990	0
52	20241212	181100	290001810	5990	5990	5990	5990	0
53	20241212	181000	290001810	5990	5990	5990	5990	0
54	20241212	180900	290001810	5990	5990	5990	5990	0
55	20241212	180800	290001810	5990	5990	5990	5990	0
56	20241212	180700	290001810	5990	5990	5990	5990	0
57	20241212	180600	290001810	5990	5990	5990	5990	0
58	20241212	180500	290001810	5990	5990	5990	5990	0
59	20241212	180400	290001810	5990	5990	5990	5990	0
60	20241212	180300	290001810	5990	5990	5990	5990	0
61	20241212	180200	290001810	5990	5990	5990	5990	0
62	20241212	180100	290001810	5990	5990	5990	5990	1398
63	20241212	180000	290001810	5990	5990	5990	5990	0
64	20241212	175900	290001810	5990	5990	5990	5990	0
65	20241212	175800	290001810	5990	5990	5990	5990	0
66	20241212	175700	290001810	5990	5990	5990	5990	0
67	20241212	175600	290001810	5990	5990	5990	5990	0
68	20241212	175500	290001810	5990	5990	5990	5990	0
69	20241212	175400	290001810	5990	5990	5990	5990	0
70	20241212	175300	290001810	5990	5990	5990	5990	0
71	20241212	175200	290001810	5990	5990	5990	5990	0
72	20241212	175100	290001810	5990	5990	5990	5990	0
73	20241212	175000	290001810	5990	5990	5990	5990	0
74	20241212	174900	290001810	5990	5990	5990	5990	0
75	20241212	174800	290001810	5990	5990	5990	5990	0
76	20241212	174700	290001810	5990	5990	5990	5990	0
77	20241212	174600	290001810	5990	5990	5990	5990	0
78	20241212	174500	290001810	5990	5990	5990	5990	0
79	20241212	174400	290001810	5990	5990	5990	5990	0
80	20241212	174300	290001810	5990	5990	5990	5990	0
81	20241212	174200	290001810	5990	5990	5990	5990	0
82	20241212	174100	290001810	5990	5990	5990	5990	0
83	20241212	174000	290001810	5990	5990	5990	5990	0
84	20241212	173900	290001810	5990	5990	5990	5990	0
85	20241212	173800	290001810	5990	5990	5990	5990	0
86	20241212	173700	290001810	5990	5990	5990	5990	0
87	20241212	173600	290001810	5990	5990	5990	5990	0
88	20241212	173500	290001810	5990	5990	5990	5990	0
89	20241212	173400	290001810	5990	5990	5990	5990	0
90	20241212	173300	290001810	5990	5990	5990	5990	0
91	20241212	173200	290001810	5990	5990	5990	5990	0
92	20241212	173100	290001810	5990	5990	5990	5990	1398
93	20241212	173000	290001810	5990	5990	5990	5990	0
94	20241212	172900	290001810	5990	5990	5990	5990	0
95	20241212	172800	290001810	5990	5990	5990	5990	0
96	20241212	172700	290001810	5990	5990	5990	5990	0
97	20241212	172600	290001810	5990	5990	5990	5990	0
98	20241212	172500	290001810	5990	5990	5990	5990	0
99	20241212	172400	290001810	5990	5990	5990	5990	0
100	20241212	172300	290001810	5990	5990	5990	5990	0
101	20241212	172200	290001810	5990	5990	5990	5990	0
102	20241212	172100	290001810	5990	5990	5990	5990	0
103	20241212	172000	290001810	5990	5990	5990	5990	0
104	20241212	171900	290001810	5990	5990	5990	5990	0
105	20241212	171800	290001810	5990	5990	5990	5990	0
106	20241212	171700	290001810	5990	5990	5990	5990	0
107	20241212	171600	290001810	5990	5990	5990	5990	0
108	20241212	171500	290001810	5990	5990	5990	5990	0
109	20241212	171400	290001810	5990	5990	5990	5990	0
110	20241212	171300	290001810	5990	5990	5990	5990	0
111	20241212	171200	290001810	5990	5990	5990	5990	0
112	20241212	171100	290001810	5990	5990	5990	5990	0
113	20241212	171000	290001810	5990	5990	5990	5990	0
114	20241212	170900	290001810	5990	5990	5990	5990	0
115	20241212	170800	290001810	5990	5990	5990	5990	0
116	20241212	170700	290001810	5990	5990	5990	5990	0
117	20241212	170600	290001810	5990	5990	5990	5990	0
118	20241212	170500	290001810	5990	5990	5990	5990	0
119	20241212	170400	290001810	5990	5990	5990	5990	0
120	20241212	170300	290001810	5990	5990	5990	5990	0
121	20241212	170200	290001810	5990	5990	5990	5990	0
122	20241212	170100	290001810	5990	5990	5990	5990	1398
123	20241212	170000	290001810	5990	5990	5990	5990	0
124	20241212	165900	290001810	5990	5990	5990	5990	0
125	20241212	165800	290001810	5990	5990	5990	5990	0
126	20241212	165700	290001810	5990	5990	5990	5990	0
127	20241212	165600	290001810	5990	5990	5990	5990	0
128	20241212	165500	290001810	5990	5990	5990	5990	0
129	20241212	165400	290001810	5990	5990	5990	5990	0
130	20241212	165300	290001810	5990	5990	5990	5990	0
131	20241212	165200	290001810	5990	5990	5990	5990	0
132	20241212	165100	290001810	5990	5990	5990	5990	0
133	20241212	165000	290001810	5990	5990	5990	5990	0
134	20241212	164900	290001810	5990	5990	5990	5990	0
135	20241212	164800	290001810	5990	5990	5990	5990	0
136	20241212	164700	290001810	5990	5990	5990	5990	0
137	20241212	164600	290001810	5990	5990	5990	5990	0
138	20241212	164500	290001810	5990	5990	5990	5990	0
139	20241212	164400	290001810	5990	5990	5990	5990	0
140	20241212	164300	290001810	5990	5990	5990	5990	0
141	20241212	164200	290001810	5990	5990	5990	5990	0
142	20241212	164100	290001810	5990	5990	5990	5990	0
143	20241212	164000	290001810	5990	5990	5990	5990	0
144	20241212	163900	290001810	5990	5990	5990	5990	0
145	20241212	163800	290001810	5990	5990	5990	5990	0
146	20241212	163700	290001810	5990	5990	5990	5990	0
147	20241212	163600	290001810	5990	5990	5990	5990	0
148	20241212	163500	290001810	5990	5990	5990	5990	0
149	20241212	163400	290001810	5990	5990	5990	5990	0
150	20241212	163300	290001810	5990	5990	5990	5990	0
151	20241212	163200	290001810	5990	5990	5990	5990	0
152	20241212	163100	290001810	5990	5990	5990	5990	1398
153	20241212	163000	290001810	5990	5990	5990	5990	0
154	20241212	162900	290001810	5990	5990	5990	5990	0
155	20241212	162800	290001810	5990	5990	5990	5990	0
156	20241212	162700	290001810	5990	5990	5990	5990	0
157	20241212	162600	290001810	5990	5990	5990	5990	0
158	20241212	162500	290001810	5990	5990	5990	5990	0
159	20241212	162400	290001810	5990	5990	5990	5990	0
160	20241212	162300	290001810	5990	5990	5990	5990	0
161	20241212	162200	290001810	5990	5990	5990	5990	0
162	20241212	162100	290001810	5990	5990	5990	5990	0
163	20241212	162000	290001810	5990	5990	5990	5990	0
164	20241212	161900	290001810	5990	5990	5990	5990	0
165	20241212	161800	290001810	5990	5990	5990	5990	0
166	20241212	161700	290001810	5990	5990	5990	5990	0
167	20241212	161600	290001810	5990	5990	5990	5990	0
168	20241212	161500	290001810	5990	5990	5990	5990	0
169	20241212	161400	290001810	5990	5990	5990	5990	0
170	20241212	161300	290001810	5990	5990	5990	5990	0
171	20241212	161200	290001810	5990	5990	5990	5990	0
172	20241212	161100	290001810	5990	5990	5990	5990	0
173	20241212	161000	290001810	5990	5990	5990	5990	0
174	20241212	160900	290001810	5990	5990	5990	5990	0
175	20241212	160800	290001810	5990	5990	5990	5990	0
176	20241212	160700	290001810	5990	5990	5990	5990	0
177	20241212	160600	290001810	5990	5990	5990	5990	0
178	20241212	160500	290001810	5990	5990	5990	5990	0
179	20241212	160400	290001810	5990	5990	5990	5990	0
180	20241212	160300	290001810	5990	5990	5990	5990	0
181	20241212	160200	290001810	5990	5990	5990	5990	0
182	20241212	160100	290001810	5990	5990	5990	5990	1398
183	20241212	160000	290001810	5990	5990	5990	5990	0
184	20241212	155900	290001810	5990	5990	5990	5990	0
185	20241212	155800	290001810	5990	5990	5990	5990	0
186	20241212	155700	290001810	5990	5990	5990	5990	0
187	20241212	155600	290001810	5990	5990	5990	5990	0
188	20241212	155500	290001810	5990	5990	5990	5990	0
189	20241212	155400	290001810	5990	5990	5990	5990	0
190	20241212	155300	290001810	5990	5990	5990	5990	0
191	20241212	155200	290001810	5990	5990	5990	5990	0
192	20241212	155100	290001810	5990	5990	5990	5990	0
193	20241212	155000	290001810	5990	5990	5990	5990	0
194	20241212	154900	290001810	5990	5990	5990	5990	0
195	20241212	154800	290001810	5990	5990	5990	5990	0
196	20241212	154700	290001810	5990	5990	5990	5990	0
197	20241212	154600	290001810	5990	5990	5990	5990	0
198	20241212	154500	290001810	5990	5990	5990	5990	0
199	20241212	154400	290001810	5990	5990	5990	5990	0
200	20241212	154300	290001810	5990	5990	5990	5990	0
201	20241212	154200	290001810	5990	5990	5990	5990	0
202	20241212	154100	290001810	5990	5990	5990	5990	0
203	20241212	154000	290001810	5990	5990	5990	5990	0
204	20241212	153900	290001810	5990	5990	5990	5990	0
205	20241212	153800	290001810	5990	5990	5990	5990	0
206	20241212	153700	290001810	5990	5990	5990	5990	0
207	20241212	153600	290001810	5990	5990	5990	5990	0
208	20241212	153500	290001810	5990	5990	5990	5990	0
209	20241212	153400	290001810	5990	5990	5990	5990	0
210	20241212	153300	290001810	5990	5990	5990	5990	0
211	20241212	153200	290001810	5990	5990	5990	5990	0
212	20241212	153100	290001810	5990	5990	5990	5990	1398
213	20241212	153000	290001810	5990	5990	5990	5990	1398
214	20241212	152900	281627790	5960	5960	5960	5960	0
215	20241212	152800	281627790	5960	5960	5960	5960	0
216	20241212	152700	281627790	5960	5960	5960	5960	0
217	20241212	152600	281627790	5960	5960	5960	5960	0
218	20241212	152500	281627790	5960	5960	5960	5960	0
219	20241212	152400	281627790	5960	5960	5960	5960	0
220	20241212	152300	281627790	5960	5960	5960	5960	0
221	20241212	152200	281627790	5960	5960	5960	5960	0
222	20241212	152100	281627790	5960	5960	5960	5960	0
223	20241212	152000	281627790	5960	5960	5960	5960	0
224	20241212	151900	281627790	5960	5960	5960	5960	141
225	20241212	151800	280787430	5950	5950	5950	5950	33
226	20241212	151700	280591080	5960	5960	5960	5960	4
227	20241212	151600	280567240	5950	5960	5970	5950	159
228	20241212	151500	279619660	5960	5970	5970	5960	515
229	20241212	151400	276550230	5970	5970	5970	5960	110
230	20241212	151300	275893940	5970	5970	5970	5970	75
231	20241212	151200	275446190	5970	5980	5980	5970	838
232	20241212	151100	270443300	5980	5980	5980	5980	4
233	20241212	151000	270419380	5970	5970	5980	5970	93
234	20241212	150900	269863890	5980	5980	5980	5980	3
235	20241212	150800	269845950	5980	5980	5980	5980	45
236	20241212	150700	269576850	5980	5980	5980	5980	0
237	20241212	150600	269576850	5980	5980	5980	5980	30
238	20241212	150500	269397450	5980	5980	5980	5980	4
239	20241212	150400	269373530	5980	5980	5980	5980	3
240	20241212	150300	269355590	5980	5980	5980	5980	28
241	20241212	150200	269188150	5980	5980	5980	5980	4
242	20241212	150100	269164230	5980	5980	5980	5980	4
243	20241212	150000	269140310	5980	5980	5980	5980	30
244	20241212	145900	268960910	5980	5980	5980	5980	15
245	20241212	145800	268871210	5980	5980	5980	5980	30
246	20241212	145700	268691810	5980	5980	5980	5980	3
247	20241212	145600	268673870	5980	5980	5980	5980	0
248	20241212	145500	268673870	5980	5980	5980	5980	34
249	20241212	145400	268470550	5980	5980	5980	5980	3
250	20241212	145300	268452610	5980	5980	5980	5980	32
251	20241212	145200	268261250	5980	5980	5980	5980	0
252	20241212	145100	268261250	5980	5980	5980	5980	3
253	20241212	145000	268243310	5980	5980	5980	5980	33
254	20241212	144900	268045970	5980	5980	5980	5980	2
255	20241212	144800	268034010	5980	5980	5980	5980	3
256	20241212	144700	268016070	5980	5980	5980	5980	36
257	20241212	144600	267800790	5980	5980	5980	5980	3
258	20241212	144500	267782850	5980	5980	5980	5980	0
259	20241212	144400	267782850	5980	5980	5980	5980	5
260	20241212	144300	267752950	5980	5980	5980	5980	4
261	20241212	144200	267729030	5980	5980	5980	5980	0
262	20241212	144100	267729030	5980	5980	5980	5980	103
263	20241212	144000	267113090	5980	5980	5980	5980	4
264	20241212	143900	267089170	5970	5980	5980	5970	47
265	20241212	143800	266808550	5980	5980	5980	5980	0
266	20241212	143700	266808550	5980	5980	5980	5980	4
267	20241212	143600	266784630	5980	5980	5980	5980	103
268	20241212	143500	266168690	5980	5980	5980	5980	1
269	20241212	143400	266162710	5970	5970	5970	5970	40
270	20241212	143300	265923910	5960	5970	5970	5960	42
271	20241212	143200	265673560	5970	5970	5970	5970	498
272	20241212	143100	262700500	5960	5960	5960	5960	120
273	20241212	143000	261985300	5960	5970	5970	5960	174
274	20241212	142900	260948230	5970	5960	5970	5960	6
275	20241212	142800	260912420	5970	5970	5970	5970	3
276	20241212	142700	260894510	5970	5970	5970	5970	0
277	20241212	142600	260894510	5970	5970	5970	5970	4
278	20241212	142500	260870630	5970	5970	5970	5970	4
279	20241212	142400	260846750	5970	5970	5970	5970	0
280	20241212	142300	260846750	5970	5970	5970	5970	3
281	20241212	142200	260828840	5970	5970	5970	5970	76
282	20241212	142100	260375120	5970	5970	5970	5970	3
283	20241212	142000	260357210	5970	5970	5970	5970	4
284	20241212	141900	260333330	5970	5970	5970	5970	10
285	20241212	141800	260273630	5970	5970	5970	5970	3
286	20241212	141700	260255720	5970	5970	5970	5970	0
287	20241212	141600	260255720	5970	5970	5970	5970	4
288	20241212	141500	260231840	5970	5970	5970	5970	4
289	20241212	141400	260207960	5970	5970	5970	5970	4
290	20241212	141300	260184080	5970	5970	5970	5970	0
291	20241212	141200	260184080	5970	5970	5970	5970	3
292	20241212	141100	260166170	5970	5970	5970	5970	4
293	20241212	141000	260142290	5970	5970	5970	5970	0
294	20241212	140900	260142290	5970	5970	5970	5970	4
295	20241212	140800	260118410	5970	5970	5970	5970	0
296	20241212	140700	260118410	5970	5970	5970	5970	31
297	20241212	140600	259933340	5970	5970	5970	5970	0
298	20241212	140500	259933340	5970	5970	5970	5970	0
299	20241212	140400	259933340	5970	5970	5970	5970	0
300	20241212	140300	259933340	5970	5970	5970	5970	0
301	20241212	140200	259933340	5970	5970	5970	5970	1
302	20241212	140100	259927370	5970	5970	5970	5970	0
303	20241212	140000	259927370	5970	5970	5970	5970	0
304	20241212	135900	259927370	5970	5970	5970	5970	165
305	20241212	135800	258942320	5970	5970	5970	5970	0
306	20241212	135700	258942320	5970	5970	5970	5970	0
307	20241212	135600	258942320	5970	5970	5970	5970	1
308	20241212	135500	258936350	5980	5980	5980	5980	0
309	20241212	135400	258936350	5980	5980	5980	5980	0
310	20241212	135300	258936350	5980	5980	5980	5980	0
311	20241212	135200	258936350	5980	5980	5980	5980	0
312	20241212	135100	258936350	5980	5980	5980	5980	0
313	20241212	135000	258936350	5980	5980	5980	5980	0
314	20241212	134900	258936350	5980	5980	5980	5980	0
315	20241212	134800	258936350	5980	5980	5980	5980	0
316	20241212	134700	258936350	5980	5980	5980	5980	0
317	20241212	134600	258936350	5980	5980	5980	5980	0
318	20241212	134500	258936350	5980	5980	5980	5980	1
319	20241212	134400	258930370	5980	5980	5980	5980	1
320	20241212	134300	258924390	5950	5950	5960	5950	505
321	20241212	134200	255919580	5930	5930	5930	5930	0
322	20241212	134100	255919580	5930	5930	5930	5930	0
323	20241212	134000	255919580	5930	5930	5930	5930	0
324	20241212	133900	255919580	5930	5930	5930	5930	0
325	20241212	133800	255919580	5930	5930	5930	5930	0
326	20241212	133700	255919580	5930	5930	5930	5930	0
327	20241212	133600	255919580	5930	5930	5930	5930	0
328	20241212	133500	255919580	5930	5930	5930	5930	0
329	20241212	133400	255919580	5930	5930	5930	5930	0
330	20241212	133300	255919580	5930	5930	5930	5930	0
331	20241212	133200	255919580	5930	5930	5930	5930	0
332	20241212	133100	255919580	5930	5930	5930	5930	0
333	20241212	133000	255919580	5930	5930	5930	5930	0
334	20241212	132900	255919580	5930	5930	5930	5930	20
335	20241212	132800	255800980	5920	5920	5920	5920	0
336	20241212	132700	255800980	5920	5920	5920	5920	200
337	20241212	132600	254616980	5920	5920	5920	5920	0
338	20241212	132500	254616980	5920	5920	5920	5920	0
339	20241212	132400	254616980	5920	5920	5920	5920	0
340	20241212	132300	254616980	5920	5920	5920	5920	0
341	20241212	132200	254616980	5920	5940	5940	5920	500
342	20241212	132100	251651820	5950	5950	5950	5950	0
343	20241212	132000	251651820	5950	5950	5950	5950	0
344	20241212	131900	251651820	5950	5950	5950	5950	2
345	20241212	131800	251639920	5950	5950	5950	5950	0
346	20241212	131700	251639920	5950	5950	5950	5950	2
347	20241212	131600	251628020	5950	5950	5950	5950	0
348	20241212	131500	251628020	5950	5950	5950	5950	1
349	20241212	131400	251622070	5930	5930	5930	5930	0
350	20241212	131300	251622070	5930	5930	5930	5930	0
351	20241212	131200	251622070	5930	5930	5930	5930	0
352	20241212	131100	251622070	5930	5930	5930	5930	0
353	20241212	131000	251622070	5930	5930	5930	5930	0
354	20241212	130900	251622070	5930	5930	5930	5930	0
355	20241212	130800	251622070	5930	5930	5930	5930	23
356	20241212	130700	251485680	5930	5930	5930	5930	0
357	20241212	130600	251485680	5930	5960	5960	5930	400
358	20241212	130500	249106930	5960	5960	5960	5960	0
359	20241212	130400	249106930	5960	5960	5960	5960	0
360	20241212	130300	249106930	5960	5960	5960	5960	0
361	20241212	130200	249106930	5960	5960	5960	5960	0
362	20241212	130100	249106930	5960	5960	5960	5960	0
363	20241212	130000	249106930	5960	5960	5960	5960	0
364	20241212	125900	249106930	5960	5970	5970	5960	274
365	20241212	125800	247473150	5970	5970	5970	5970	0
366	20241212	125700	247473150	5970	5970	5970	5970	1
367	20241212	125600	247467180	5980	5980	5980	5980	0
368	20241212	125500	247467180	5980	5980	5980	5980	0
369	20241212	125400	247467180	5980	5980	5980	5980	52
370	20241212	125300	247156220	5980	5980	5980	5980	0
371	20241212	125200	247156220	5980	5980	5980	5980	0
372	20241212	125100	247156220	5980	5980	5980	5980	100
373	20241212	125000	246558220	5990	5990	5990	5990	0
374	20241212	124900	246558220	5990	5990	5990	5990	2
375	20241212	124800	246546240	5990	5990	5990	5990	2
376	20241212	124700	246534260	5990	5990	5990	5990	0
377	20241212	124600	246534260	5990	5990	5990	5990	8
378	20241212	124500	246486340	5990	5990	5990	5990	37
379	20241212	124400	246264710	5990	5990	5990	5980	698
380	20241212	124300	242090600	5980	5960	5980	5960	260
381	20241212	124200	240537440	5960	5960	5960	5960	0
382	20241212	124100	240537440	5960	5960	5960	5960	0
383	20241212	124000	240537440	5960	5960	5960	5960	1
384	20241212	123900	240531480	5960	5960	5960	5960	2
385	20241212	123800	240519560	5960	5960	5960	5960	0
386	20241212	123700	240519560	5960	5960	5960	5960	0
387	20241212	123600	240519560	5960	5960	5960	5960	0
388	20241212	123500	240519560	5960	5960	5960	5960	0
389	20241212	123400	240519560	5960	5960	5960	5960	0
390	20241212	123300	240519560	5960	5960	5960	5960	0
391	20241212	123200	240519560	5960	5960	5960	5960	14
392	20241212	123100	240436120	5960	5960	5960	5960	0
393	20241212	123000	240436120	5960	5960	5960	5960	0
394	20241212	122900	240436120	5960	5960	5960	5960	36
395	20241212	122800	240221560	5960	5960	5960	5960	0
396	20241212	122700	240221560	5960	5960	5960	5960	126
397	20241212	122600	239470600	5970	5970	5970	5970	0
398	20241212	122500	239470600	5970	5970	5970	5970	1
399	20241212	122400	239464630	5970	5970	5970	5970	0
400	20241212	122300	239464630	5970	5970	5970	5970	0
401	20241212	122200	239464630	5970	5970	5970	5970	1
402	20241212	122100	239458660	5970	5970	5970	5970	0
403	20241212	122000	239458660	5970	5970	5970	5970	1
404	20241212	121900	239452690	5970	5970	5970	5970	2
405	20241212	121800	239440750	5980	5980	5980	5980	0
406	20241212	121700	239440750	5980	5980	5980	5980	0
407	20241212	121600	239440750	5980	5980	5980	5980	0
408	20241212	121500	239440750	5980	5980	5980	5980	0
409	20241212	121400	239440750	5980	5980	5980	5980	1
410	20241212	121300	239434770	5970	5970	5970	5970	0
411	20241212	121200	239434770	5970	5970	5970	5970	75
412	20241212	121100	238987020	5970	5970	5970	5970	0
413	20241212	121000	238987020	5970	5970	5970	5970	0
414	20241212	120900	238987020	5970	5970	5970	5970	2
415	20241212	120800	238975080	5970	5970	5970	5970	150
416	20241212	120700	238079580	5970	5970	5970	5970	0
417	20241212	120600	238079580	5970	5970	5970	5970	1
418	20241212	120500	238073610	5970	5970	5970	5970	1
419	20241212	120400	238067640	5970	5970	5970	5970	0
420	20241212	120300	238067640	5970	5970	5970	5970	0
421	20241212	120200	238067640	5970	5960	5970	5960	11
422	20241212	120100	238002070	5960	5960	5960	5960	0
423	20241212	120000	238002070	5960	5960	5960	5960	0
424	20241212	115900	238002070	5960	5960	5960	5960	0
425	20241212	115800	238002070	5960	5960	5960	5960	0
426	20241212	115700	238002070	5960	5960	5960	5960	0
427	20241212	115600	238002070	5960	5960	5960	5960	0
428	20241212	115500	238002070	5960	5960	5960	5960	253
429	20241212	115400	236494190	5970	5970	5970	5970	1
430	20241212	115300	236488220	5960	5960	5960	5960	0
431	20241212	115200	236488220	5960	5960	5960	5960	0
432	20241212	115100	236488220	5960	5960	5960	5960	0
433	20241212	115000	236488220	5960	5960	5960	5960	0
434	20241212	114900	236488220	5960	5960	5960	5960	0
435	20241212	114800	236488220	5960	5960	5960	5960	0
436	20241212	114700	236488220	5960	5960	5960	5960	0
437	20241212	114600	236488220	5960	5960	5960	5960	0
438	20241212	114500	236488220	5960	5970	5970	5960	45
439	20241212	114400	236219610	5970	5970	5970	5970	0
440	20241212	114300	236219610	5970	5970	5970	5970	0
441	20241212	114200	236219610	5970	5970	5970	5970	0
442	20241212	114100	236219610	5970	5970	5970	5970	0
443	20241212	114000	236219610	5970	5970	5970	5970	0
444	20241212	113900	236219610	5970	5970	5970	5970	2
445	20241212	113800	236207670	5970	5970	5970	5970	0
446	20241212	113700	236207670	5970	5980	5980	5970	136
447	20241212	113600	235394420	5980	5980	5980	5980	0
448	20241212	113500	235394420	5980	5980	5980	5980	0
449	20241212	113400	235394420	5980	5980	5980	5980	0
450	20241212	113300	235394420	5980	5980	5980	5980	0
451	20241212	113200	235394420	5980	5980	5980	5980	0
452	20241212	113100	235394420	5980	5990	5990	5980	110
453	20241212	113000	234735620	5980	5980	5980	5980	9
454	20241212	112900	234681800	5990	5990	5990	5990	2
455	20241212	112800	234669820	5990	5990	5990	5990	0
456	20241212	112700	234669820	5990	5990	5990	5990	0
457	20241212	112600	234669820	5990	5990	5990	5990	0
458	20241212	112500	234669820	5990	5990	5990	5990	1
459	20241212	112400	234663830	5990	5990	5990	5990	0
460	20241212	112300	234663830	5990	5990	5990	5990	0
461	20241212	112200	234663830	5990	5990	5990	5990	0
462	20241212	112100	234663830	5990	5990	5990	5990	1
463	20241212	112000	234657840	5990	5990	5990	5990	0
464	20241212	111900	234657840	5990	5990	5990	5990	2
465	20241212	111800	234645860	5990	5990	5990	5990	0
466	20241212	111700	234645860	5990	5990	5990	5990	0
467	20241212	111600	234645860	5990	5990	5990	5990	0
468	20241212	111500	234645860	5990	5990	5990	5990	0
469	20241212	111400	234645860	5990	5990	5990	5990	0
470	20241212	111300	234645860	5990	5990	5990	5990	0
471	20241212	111200	234645860	5990	5990	5990	5990	0
472	20241212	111100	234645860	5990	5990	5990	5990	0
473	20241212	111000	234645860	5990	5990	5990	5990	0
474	20241212	110900	234645860	5990	5990	5990	5990	0
475	20241212	110800	234645860	5990	5990	5990	5990	0
476	20241212	110700	234645860	5990	5990	5990	5980	437
477	20241212	110600	232028300	6000	6000	6000	6000	0
478	20241212	110500	232028300	6000	6000	6000	6000	0
479	20241212	110400	232028300	6000	6000	6000	6000	0
480	20241212	110300	232028300	6000	6000	6000	6000	0
481	20241212	110200	232028300	6000	6000	6000	6000	0
482	20241212	110100	232028300	6000	6000	6000	6000	0
483	20241212	110000	232028300	6000	6000	6000	6000	0
484	20241212	105900	232028300	6000	6000	6000	6000	46
485	20241212	105800	231752300	6010	6010	6010	5990	1332
486	20241212	105700	223760130	6020	6020	6020	6020	0
487	20241212	105600	223760130	6020	6020	6020	6020	1
488	20241212	105500	223754110	6010	6010	6010	6010	0
489	20241212	105400	223754110	6010	6010	6010	6010	0
490	20241212	105300	223754110	6010	6010	6010	6010	31
491	20241212	105200	223567800	6010	6010	6010	6010	0
492	20241212	105100	223567800	6010	6010	6010	6010	0
493	20241212	105000	223567800	6010	6010	6010	6010	0
494	20241212	104900	223567800	6010	6010	6010	6010	1
495	20241212	104800	223561790	6010	6010	6010	6010	0
496	20241212	104700	223561790	6010	6010	6010	6010	0
497	20241212	104600	223561790	6010	6010	6010	6010	0
498	20241212	104500	223561790	6010	6010	6010	6010	9
499	20241212	104400	223507700	6020	6020	6020	6020	227
500	20241212	104300	222141160	6030	6020	6040	6020	1485
501	20241212	104200	213194020	6020	6020	6020	6020	0
502	20241212	104100	213194020	6020	6020	6020	6020	13
503	20241212	104000	213115760	6020	6020	6020	6020	3
504	20241212	103900	213097700	6030	6060	6060	6030	30
505	20241212	103800	212916070	6070	6070	6070	6070	0
506	20241212	103700	212916070	6070	6070	6070	6070	0
507	20241212	103600	212916070	6070	6070	6070	6070	8
508	20241212	103500	212867510	6080	6080	6080	6080	0
509	20241212	103400	212867510	6080	6080	6080	6080	5
510	20241212	103300	212837110	6080	6080	6080	6080	110
511	20241212	103200	212168310	6090	6100	6100	6090	5
512	20241212	103100	212137850	6100	6110	6110	6100	7
513	20241212	103000	212095100	6120	6090	6130	6090	2275
514	20241212	102900	198177460	6100	6080	6120	6080	29
515	20241212	102800	198000320	6070	6030	6070	6030	1101
516	20241212	102700	191349190	6040	6010	6190	6010	3264
517	20241212	102600	171401910	6010	6090	6160	6010	2174
518	20241212	102500	158191150	6020	6000	6150	6000	4956
519	20241212	102400	128223570	6000	5970	6000	5970	6045
520	20241212	102300	91979500	5950	5950	5950	5950	0
521	20241212	102200	91979500	5950	5950	5990	5950	4044
522	20241212	102100	67826710	5930	5930	5930	5930	0
523	20241212	102000	67826710	5930	5930	5930	5930	33
524	20241212	101900	67631020	5920	5920	5920	5920	1
525	20241212	101800	67625100	5930	5930	5930	5930	0
526	20241212	101700	67625100	5930	5930	5930	5930	0
527	20241212	101600	67625100	5930	5930	5930	5930	0
528	20241212	101500	67625100	5930	5930	5930	5930	0
529	20241212	101400	67625100	5930	5930	5930	5930	0
530	20241212	101300	67625100	5930	5930	5930	5930	400
531	20241212	101200	65253100	5930	5930	5930	5930	0
532	20241212	101100	65253100	5930	5940	5940	5930	1021
533	20241212	101000	59197060	5960	5960	5960	5960	0
534	20241212	100900	59197060	5960	5960	5960	5960	2
535	20241212	100800	59185140	5960	5960	5960	5960	0
536	20241212	100700	59185140	5960	5960	5960	5960	0
537	20241212	100600	59185140	5960	5960	5960	5960	0
538	20241212	100500	59185140	5960	5960	5960	5960	0
539	20241212	100400	59185140	5960	5960	5960	5960	0
540	20241212	100300	59185140	5960	5960	5960	5960	0
541	20241212	100200	59185140	5960	5960	5960	5960	24
542	20241212	100100	59042100	6000	6000	6000	6000	0
543	20241212	100000	59042100	6000	6000	6000	6000	0
544	20241212	095900	59042100	6000	6000	6000	6000	0
545	20241212	095800	59042100	6000	5980	6000	5980	2915
546	20241212	095700	41585180	5980	5950	5980	5950	1071
547	20241212	095600	35194820	5940	5940	5940	5940	0
548	20241212	095500	35194820	5940	5940	5940	5940	50
549	20241212	095400	34897820	5930	5930	5930	5930	0
550	20241212	095300	34897820	5930	5900	5930	5900	448
551	20241212	095200	32247770	5910	5910	5910	5910	0
552	20241212	095100	32247770	5910	5910	5910	5910	0
553	20241212	095000	32247770	5910	5910	5910	5910	47
554	20241212	094900	31970000	5910	5910	5910	5910	0
555	20241212	094800	31970000	5910	5910	5910	5910	0
556	20241212	094700	31970000	5910	5910	5910	5910	0
557	20241212	094600	31970000	5910	5910	5910	5910	117
558	20241212	094500	31278530	5910	5910	5910	5910	0
559	20241212	094400	31278530	5910	5910	5910	5910	0
560	20241212	094300	31278530	5910	5910	5910	5910	0
561	20241212	094200	31278530	5910	5910	5910	5910	76
562	20241212	094100	30829370	5910	5920	5920	5910	22
563	20241212	094000	30699310	5920	5920	5920	5920	0
564	20241212	093900	30699310	5920	5920	5920	5920	0
565	20241212	093800	30699310	5920	5920	5920	5920	0
566	20241212	093700	30699310	5920	5920	5920	5920	99
567	20241212	093600	30113230	5920	5920	5920	5920	0
568	20241212	093500	30113230	5920	5920	5920	5920	200
569	20241212	093400	28929230	5910	5910	5910	5910	0
570	20241212	093300	28929230	5910	5910	5910	5910	0
571	20241212	093200	28929230	5910	5910	5910	5910	13
572	20241212	093100	28852400	5910	5910	5910	5910	0
573	20241212	093000	28852400	5910	5910	5910	5910	0
574	20241212	092900	28852400	5910	5910	5910	5910	0
575	20241212	092800	28852400	5910	5910	5910	5910	792
576	20241212	092700	24171680	5910	5910	5910	5910	0
577	20241212	092600	24171680	5910	5910	5910	5910	0
578	20241212	092500	24171680	5910	5910	5910	5910	0
579	20241212	092400	24171680	5910	5910	5910	5910	345
580	20241212	092300	22132730	5910	5910	5910	5910	1
581	20241212	092200	22126820	5910	5910	5910	5910	0
582	20241212	092100	22126820	5910	5910	5910	5910	0
583	20241212	092000	22126820	5910	5910	5910	5910	0
584	20241212	091900	22126820	5910	5920	5920	5910	2
585	20241212	091800	22114990	5910	5910	5910	5910	403
586	20241212	091700	19733260	5910	5970	5970	5910	1221
587	20241212	091600	12488300	5980	5980	5980	5980	0
588	20241212	091500	12488300	5980	5980	5980	5980	0
589	20241212	091400	12488300	5980	5980	5980	5980	0
590	20241212	091300	12488300	5980	5980	5980	5980	0
591	20241212	091200	12488300	5980	5980	5980	5980	0
592	20241212	091100	12488300	5980	5980	5980	5980	0
593	20241212	091000	12488300	5980	5980	5980	5980	0
594	20241212	090900	12488300	5980	5980	5980	5980	0
595	20241212	090800	12488300	5980	5980	5980	5980	0
596	20241212	090700	12488300	5980	5980	5980	5980	0
597	20241212	090600	12488300	5980	5980	5980	5980	337
598	20241212	090500	10473040	6000	5970	6000	5970	1709
599	20241212	090400	239200	5980	5980	5980	5980	0
600	20241212	090300	239200	5980	5980	5980	5980	0
601	20241212	090200	239200	5980	5980	5980	5980	0
602	20241212	090100	239200	5980	5980	5980	5980	0
603	20241212	090000	239200	5980	5980	5980	5980	40