KissMeData/078070/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194700	37361080	9630	9630	9630	9630	752
3	20241212	194600	37361080	9630	9630	9630	9630	0
4	20241212	194500	37361080	9630	9630	9630	9630	0
5	20241212	194400	37361080	9630	9630	9630	9630	0
6	20241212	194300	37361080	9630	9630	9630	9630	0
7	20241212	194200	37361080	9630	9630	9630	9630	0
8	20241212	194100	37361080	9630	9630	9630	9630	0
9	20241212	194000	37361080	9630	9630	9630	9630	0
10	20241212	193900	37361080	9630	9630	9630	9630	0
11	20241212	193800	37361080	9630	9630	9630	9630	0
12	20241212	193700	37361080	9630	9630	9630	9630	0
13	20241212	193600	37361080	9630	9630	9630	9630	0
14	20241212	193500	37361080	9630	9630	9630	9630	0
15	20241212	193400	37361080	9630	9630	9630	9630	0
16	20241212	193300	37361080	9630	9630	9630	9630	0
17	20241212	193200	37361080	9630	9630	9630	9630	0
18	20241212	193100	37361080	9630	9630	9630	9630	0
19	20241212	193000	37361080	9630	9630	9630	9630	0
20	20241212	192900	37361080	9630	9630	9630	9630	0
21	20241212	192800	37361080	9630	9630	9630	9630	0
22	20241212	192700	37361080	9630	9630	9630	9630	0
23	20241212	192600	37361080	9630	9630	9630	9630	0
24	20241212	192500	37361080	9630	9630	9630	9630	0
25	20241212	192400	37361080	9630	9630	9630	9630	0
26	20241212	192300	37361080	9630	9630	9630	9630	0
27	20241212	192200	37361080	9630	9630	9630	9630	0
28	20241212	192100	37361080	9630	9630	9630	9630	0
29	20241212	192000	37361080	9630	9630	9630	9630	0
30	20241212	191900	37361080	9630	9630	9630	9630	0
31	20241212	191800	37361080	9630	9630	9630	9630	0
32	20241212	191700	37361080	9630	9630	9630	9630	752
33	20241212	191600	37361080	9630	9630	9630	9630	0
34	20241212	191500	37361080	9630	9630	9630	9630	0
35	20241212	191400	37361080	9630	9630	9630	9630	0
36	20241212	191300	37361080	9630	9630	9630	9630	0
37	20241212	191200	37361080	9630	9630	9630	9630	0
38	20241212	191100	37361080	9630	9630	9630	9630	0
39	20241212	191000	37361080	9630	9630	9630	9630	0
40	20241212	190900	37361080	9630	9630	9630	9630	0
41	20241212	190800	37361080	9630	9630	9630	9630	0
42	20241212	190700	37361080	9630	9630	9630	9630	0
43	20241212	190600	37361080	9630	9630	9630	9630	0
44	20241212	190500	37361080	9630	9630	9630	9630	0
45	20241212	190400	37361080	9630	9630	9630	9630	0
46	20241212	190300	37361080	9630	9630	9630	9630	0
47	20241212	190200	37361080	9630	9630	9630	9630	0
48	20241212	190100	37361080	9630	9630	9630	9630	0
49	20241212	190000	37361080	9630	9630	9630	9630	0
50	20241212	185900	37361080	9630	9630	9630	9630	0
51	20241212	185800	37361080	9630	9630	9630	9630	0
52	20241212	185700	37361080	9630	9630	9630	9630	0
53	20241212	185600	37361080	9630	9630	9630	9630	0
54	20241212	185500	37361080	9630	9630	9630	9630	0
55	20241212	185400	37361080	9630	9630	9630	9630	0
56	20241212	185300	37361080	9630	9630	9630	9630	0
57	20241212	185200	37361080	9630	9630	9630	9630	0
58	20241212	185100	37361080	9630	9630	9630	9630	0
59	20241212	185000	37361080	9630	9630	9630	9630	0
60	20241212	184900	37361080	9630	9630	9630	9630	0
61	20241212	184800	37361080	9630	9630	9630	9630	0
62	20241212	184700	37361080	9630	9630	9630	9630	752
63	20241212	184600	37361080	9630	9630	9630	9630	0
64	20241212	184500	37361080	9630	9630	9630	9630	0
65	20241212	184400	37361080	9630	9630	9630	9630	0
66	20241212	184300	37361080	9630	9630	9630	9630	0
67	20241212	184200	37361080	9630	9630	9630	9630	0
68	20241212	184100	37361080	9630	9630	9630	9630	0
69	20241212	184000	37361080	9630	9630	9630	9630	0
70	20241212	183900	37361080	9630	9630	9630	9630	0
71	20241212	183800	37361080	9630	9630	9630	9630	0
72	20241212	183700	37361080	9630	9630	9630	9630	0
73	20241212	183600	37361080	9630	9630	9630	9630	0
74	20241212	183500	37361080	9630	9630	9630	9630	0
75	20241212	183400	37361080	9630	9630	9630	9630	0
76	20241212	183300	37361080	9630	9630	9630	9630	0
77	20241212	183200	37361080	9630	9630	9630	9630	0
78	20241212	183100	37361080	9630	9630	9630	9630	0
79	20241212	183000	37361080	9630	9630	9630	9630	0
80	20241212	182900	37361080	9630	9630	9630	9630	0
81	20241212	182800	37361080	9630	9630	9630	9630	0
82	20241212	182700	37361080	9630	9630	9630	9630	0
83	20241212	182600	37361080	9630	9630	9630	9630	0
84	20241212	182500	37361080	9630	9630	9630	9630	0
85	20241212	182400	37361080	9630	9630	9630	9630	0
86	20241212	182300	37361080	9630	9630	9630	9630	0
87	20241212	182200	37361080	9630	9630	9630	9630	0
88	20241212	182100	37361080	9630	9630	9630	9630	0
89	20241212	182000	37361080	9630	9630	9630	9630	0
90	20241212	181900	37361080	9630	9630	9630	9630	0
91	20241212	181800	37361080	9630	9630	9630	9630	0
92	20241212	181700	37361080	9630	9630	9630	9630	752
93	20241212	181600	37361080	9630	9630	9630	9630	0
94	20241212	181500	37361080	9630	9630	9630	9630	0
95	20241212	181400	37361080	9630	9630	9630	9630	0
96	20241212	181300	37361080	9630	9630	9630	9630	0
97	20241212	181200	37361080	9630	9630	9630	9630	0
98	20241212	181100	37361080	9630	9630	9630	9630	0
99	20241212	181000	37361080	9630	9630	9630	9630	0
100	20241212	180900	37361080	9630	9630	9630	9630	0
101	20241212	180800	37361080	9630	9630	9630	9630	0
102	20241212	180700	37361080	9630	9630	9630	9630	0
103	20241212	180600	37361080	9630	9630	9630	9630	0
104	20241212	180500	37361080	9630	9630	9630	9630	0
105	20241212	180400	37361080	9630	9630	9630	9630	0
106	20241212	180300	37361080	9630	9630	9630	9630	0
107	20241212	180200	37361080	9630	9630	9630	9630	0
108	20241212	180100	37361080	9630	9630	9630	9630	0
109	20241212	180000	37361080	9630	9630	9630	9630	0
110	20241212	175900	37361080	9630	9630	9630	9630	0
111	20241212	175800	37361080	9630	9630	9630	9630	0
112	20241212	175700	37361080	9630	9630	9630	9630	0
113	20241212	175600	37361080	9630	9630	9630	9630	0
114	20241212	175500	37361080	9630	9630	9630	9630	0
115	20241212	175400	37361080	9630	9630	9630	9630	0
116	20241212	175300	37361080	9630	9630	9630	9630	0
117	20241212	175200	37361080	9630	9630	9630	9630	0
118	20241212	175100	37361080	9630	9630	9630	9630	0
119	20241212	175000	37361080	9630	9630	9630	9630	0
120	20241212	174900	37361080	9630	9630	9630	9630	0
121	20241212	174800	37361080	9630	9630	9630	9630	0
122	20241212	174700	37361080	9630	9630	9630	9630	752
123	20241212	174600	37361080	9630	9630	9630	9630	0
124	20241212	174500	37361080	9630	9630	9630	9630	0
125	20241212	174400	37361080	9630	9630	9630	9630	0
126	20241212	174300	37361080	9630	9630	9630	9630	0
127	20241212	174200	37361080	9630	9630	9630	9630	0
128	20241212	174100	37361080	9630	9630	9630	9630	0
129	20241212	174000	37361080	9630	9630	9630	9630	0
130	20241212	173900	37361080	9630	9630	9630	9630	0
131	20241212	173800	37361080	9630	9630	9630	9630	0
132	20241212	173700	37361080	9630	9630	9630	9630	0
133	20241212	173600	37361080	9630	9630	9630	9630	0
134	20241212	173500	37361080	9630	9630	9630	9630	0
135	20241212	173400	37361080	9630	9630	9630	9630	0
136	20241212	173300	37361080	9630	9630	9630	9630	0
137	20241212	173200	37361080	9630	9630	9630	9630	0
138	20241212	173100	37361080	9630	9630	9630	9630	0
139	20241212	173000	37361080	9630	9630	9630	9630	0
140	20241212	172900	37361080	9630	9630	9630	9630	0
141	20241212	172800	37361080	9630	9630	9630	9630	0
142	20241212	172700	37361080	9630	9630	9630	9630	0
143	20241212	172600	37361080	9630	9630	9630	9630	0
144	20241212	172500	37361080	9630	9630	9630	9630	0
145	20241212	172400	37361080	9630	9630	9630	9630	0
146	20241212	172300	37361080	9630	9630	9630	9630	0
147	20241212	172200	37361080	9630	9630	9630	9630	0
148	20241212	172100	37361080	9630	9630	9630	9630	0
149	20241212	172000	37361080	9630	9630	9630	9630	0
150	20241212	171900	37361080	9630	9630	9630	9630	0
151	20241212	171800	37361080	9630	9630	9630	9630	0
152	20241212	171700	37361080	9630	9630	9630	9630	752
153	20241212	171600	37361080	9630	9630	9630	9630	0
154	20241212	171500	37361080	9630	9630	9630	9630	0
155	20241212	171400	37361080	9630	9630	9630	9630	0
156	20241212	171300	37361080	9630	9630	9630	9630	0
157	20241212	171200	37361080	9630	9630	9630	9630	0
158	20241212	171100	37361080	9630	9630	9630	9630	0
159	20241212	171000	37361080	9630	9630	9630	9630	0
160	20241212	170900	37361080	9630	9630	9630	9630	0
161	20241212	170800	37361080	9630	9630	9630	9630	0
162	20241212	170700	37361080	9630	9630	9630	9630	0
163	20241212	170600	37361080	9630	9630	9630	9630	0
164	20241212	170500	37361080	9630	9630	9630	9630	0
165	20241212	170400	37361080	9630	9630	9630	9630	0
166	20241212	170300	37361080	9630	9630	9630	9630	0
167	20241212	170200	37361080	9630	9630	9630	9630	0
168	20241212	170100	37361080	9630	9630	9630	9630	0
169	20241212	170000	37361080	9630	9630	9630	9630	0
170	20241212	165900	37361080	9630	9630	9630	9630	0
171	20241212	165800	37361080	9630	9630	9630	9630	0
172	20241212	165700	37361080	9630	9630	9630	9630	0
173	20241212	165600	37361080	9630	9630	9630	9630	0
174	20241212	165500	37361080	9630	9630	9630	9630	0
175	20241212	165400	37361080	9630	9630	9630	9630	0
176	20241212	165300	37361080	9630	9630	9630	9630	0
177	20241212	165200	37361080	9630	9630	9630	9630	0
178	20241212	165100	37361080	9630	9630	9630	9630	0
179	20241212	165000	37361080	9630	9630	9630	9630	0
180	20241212	164900	37361080	9630	9630	9630	9630	0
181	20241212	164800	37361080	9630	9630	9630	9630	0
182	20241212	164700	37361080	9630	9630	9630	9630	752
183	20241212	164600	37361080	9630	9630	9630	9630	0
184	20241212	164500	37361080	9630	9630	9630	9630	0
185	20241212	164400	37361080	9630	9630	9630	9630	0
186	20241212	164300	37361080	9630	9630	9630	9630	0
187	20241212	164200	37361080	9630	9630	9630	9630	0
188	20241212	164100	37361080	9630	9630	9630	9630	0
189	20241212	164000	37361080	9630	9630	9630	9630	0
190	20241212	163900	37361080	9630	9630	9630	9630	0
191	20241212	163800	37361080	9630	9630	9630	9630	0
192	20241212	163700	37361080	9630	9630	9630	9630	0
193	20241212	163600	37361080	9630	9630	9630	9630	0
194	20241212	163500	37361080	9630	9630	9630	9630	0
195	20241212	163400	37361080	9630	9630	9630	9630	0
196	20241212	163300	37361080	9630	9630	9630	9630	0
197	20241212	163200	37361080	9630	9630	9630	9630	0
198	20241212	163100	37361080	9630	9630	9630	9630	0
199	20241212	163000	37361080	9630	9630	9630	9630	0
200	20241212	162900	37361080	9630	9630	9630	9630	0
201	20241212	162800	37361080	9630	9630	9630	9630	0
202	20241212	162700	37361080	9630	9630	9630	9630	0
203	20241212	162600	37361080	9630	9630	9630	9630	0
204	20241212	162500	37361080	9630	9630	9630	9630	0
205	20241212	162400	37361080	9630	9630	9630	9630	0
206	20241212	162300	37361080	9630	9630	9630	9630	0
207	20241212	162200	37361080	9630	9630	9630	9630	0
208	20241212	162100	37361080	9630	9630	9630	9630	0
209	20241212	162000	37361080	9630	9630	9630	9630	0
210	20241212	161900	37361080	9630	9630	9630	9630	0
211	20241212	161800	37361080	9630	9630	9630	9630	0
212	20241212	161700	37361080	9630	9630	9630	9630	752
213	20241212	161600	37361080	9630	9630	9630	9630	0
214	20241212	161500	37361080	9630	9630	9630	9630	0
215	20241212	161400	37361080	9630	9630	9630	9630	0
216	20241212	161300	37361080	9630	9630	9630	9630	0
217	20241212	161200	37361080	9630	9630	9630	9630	0
218	20241212	161100	37361080	9630	9630	9630	9630	0
219	20241212	161000	37361080	9630	9630	9630	9630	0
220	20241212	160900	37361080	9630	9630	9630	9630	0
221	20241212	160800	37361080	9630	9630	9630	9630	0
222	20241212	160700	37361080	9630	9630	9630	9630	0
223	20241212	160600	37361080	9630	9630	9630	9630	0
224	20241212	160500	37361080	9630	9630	9630	9630	0
225	20241212	160400	37361080	9630	9630	9630	9630	0
226	20241212	160300	37361080	9630	9630	9630	9630	0
227	20241212	160200	37361080	9630	9630	9630	9630	0
228	20241212	160100	37361080	9630	9630	9630	9630	0
229	20241212	160000	37361080	9630	9630	9630	9630	0
230	20241212	155900	37361080	9630	9630	9630	9630	0
231	20241212	155800	37361080	9630	9630	9630	9630	0
232	20241212	155700	37361080	9630	9630	9630	9630	0
233	20241212	155600	37361080	9630	9630	9630	9630	0
234	20241212	155500	37361080	9630	9630	9630	9630	0
235	20241212	155400	37361080	9630	9630	9630	9630	0
236	20241212	155300	37361080	9630	9630	9630	9630	0
237	20241212	155200	37361080	9630	9630	9630	9630	0
238	20241212	155100	37361080	9630	9630	9630	9630	0
239	20241212	155000	37361080	9630	9630	9630	9630	0
240	20241212	154900	37361080	9630	9630	9630	9630	0
241	20241212	154800	37361080	9630	9630	9630	9630	0
242	20241212	154700	37361080	9630	9630	9630	9630	752
243	20241212	154600	37361080	9630	9630	9630	9630	0
244	20241212	154500	37361080	9630	9630	9630	9630	0
245	20241212	154400	37361080	9630	9630	9630	9630	0
246	20241212	154300	37361080	9630	9630	9630	9630	0
247	20241212	154200	37361080	9630	9630	9630	9630	0
248	20241212	154100	37361080	9630	9630	9630	9630	0
249	20241212	154000	37361080	9630	9630	9630	9630	0
250	20241212	153900	37361080	9630	9630	9630	9630	0
251	20241212	153800	37361080	9630	9630	9630	9630	0
252	20241212	153700	37361080	9630	9630	9630	9630	0
253	20241212	153600	37361080	9630	9630	9630	9630	0
254	20241212	153500	37361080	9630	9630	9630	9630	0
255	20241212	153400	37361080	9630	9630	9630	9630	0
256	20241212	153300	37361080	9630	9630	9630	9630	0
257	20241212	153200	37361080	9630	9630	9630	9630	0
258	20241212	153100	37361080	9630	9630	9630	9630	0
259	20241212	153000	37361080	9630	9630	9630	9630	752
260	20241212	152900	30119320	9670	9670	9670	9670	0
261	20241212	152800	30119320	9670	9670	9670	9670	0
262	20241212	152700	30119320	9670	9670	9670	9670	0
263	20241212	152600	30119320	9670	9670	9670	9670	0
264	20241212	152500	30119320	9670	9670	9670	9670	0
265	20241212	152400	30119320	9670	9670	9670	9670	0
266	20241212	152300	30119320	9670	9670	9670	9670	0
267	20241212	152200	30119320	9670	9670	9670	9670	0
268	20241212	152100	30119320	9670	9670	9670	9670	0
269	20241212	152000	30119320	9670	9670	9670	9670	0
270	20241212	151900	30119320	9670	9660	9670	9660	52
271	20241212	151800	29616980	9680	9680	9680	9680	0
272	20241212	151700	29616980	9680	9680	9680	9680	0
273	20241212	151600	29616980	9680	9680	9680	9680	0
274	20241212	151500	29616980	9680	9680	9680	9680	0
275	20241212	151400	29616980	9680	9680	9680	9680	0
276	20241212	151300	29616980	9680	9680	9680	9680	0
277	20241212	151200	29616980	9680	9680	9680	9680	0
278	20241212	151100	29616980	9680	9680	9680	9680	5
279	20241212	151000	29568580	9680	9680	9680	9680	0
280	20241212	150900	29568580	9680	9680	9680	9680	0
281	20241212	150800	29568580	9680	9680	9680	9680	0
282	20241212	150700	29568580	9680	9680	9680	9680	0
283	20241212	150600	29568580	9680	9680	9680	9680	0
284	20241212	150500	29568580	9680	9680	9680	9680	0
285	20241212	150400	29568580	9680	9680	9680	9680	10
286	20241212	150300	29471780	9660	9660	9660	9660	5
287	20241212	150200	29423480	9670	9670	9670	9670	0
288	20241212	150100	29423480	9670	9670	9670	9670	1
289	20241212	150000	29413810	9680	9680	9680	9680	0
290	20241212	145900	29413810	9680	9680	9680	9680	0
291	20241212	145800	29413810	9680	9680	9680	9680	0
292	20241212	145700	29413810	9680	9680	9680	9680	0
293	20241212	145600	29413810	9680	9680	9680	9680	0
294	20241212	145500	29413810	9680	9680	9680	9680	0
295	20241212	145400	29413810	9680	9680	9680	9680	0
296	20241212	145300	29413810	9680	9680	9680	9680	0
297	20241212	145200	29413810	9680	9680	9680	9680	0
298	20241212	145100	29413810	9680	9680	9680	9680	0
299	20241212	145000	29413810	9680	9680	9680	9680	0
300	20241212	144900	29413810	9680	9680	9680	9680	0
301	20241212	144800	29413810	9680	9680	9680	9680	0
302	20241212	144700	29413810	9680	9680	9680	9680	0
303	20241212	144600	29413810	9680	9680	9680	9680	0
304	20241212	144500	29413810	9680	9680	9680	9680	0
305	20241212	144400	29413810	9680	9680	9680	9680	0
306	20241212	144300	29413810	9680	9680	9680	9680	0
307	20241212	144200	29413810	9680	9680	9680	9680	0
308	20241212	144100	29413810	9680	9680	9680	9680	0
309	20241212	144000	29413810	9680	9680	9680	9680	0
310	20241212	143900	29413810	9680	9680	9680	9680	0
311	20241212	143800	29413810	9680	9680	9680	9680	0
312	20241212	143700	29413810	9680	9680	9680	9680	0
313	20241212	143600	29413810	9680	9680	9680	9680	0
314	20241212	143500	29413810	9680	9680	9680	9680	0
315	20241212	143400	29413810	9680	9680	9680	9680	0
316	20241212	143300	29413810	9680	9680	9680	9680	0
317	20241212	143200	29413810	9680	9680	9680	9680	0
318	20241212	143100	29413810	9680	9680	9680	9680	0
319	20241212	143000	29413810	9680	9680	9680	9680	0
320	20241212	142900	29413810	9680	9680	9680	9680	3
321	20241212	142800	29384770	9680	9680	9680	9680	0
322	20241212	142700	29384770	9680	9680	9680	9680	0
323	20241212	142600	29384770	9680	9680	9680	9680	0
324	20241212	142500	29384770	9680	9680	9680	9680	0
325	20241212	142400	29384770	9680	9680	9680	9680	0
326	20241212	142300	29384770	9680	9680	9680	9680	0
327	20241212	142200	29384770	9680	9680	9680	9680	0
328	20241212	142100	29384770	9680	9680	9680	9680	0
329	20241212	142000	29384770	9680	9680	9680	9680	0
330	20241212	141900	29384770	9680	9680	9680	9680	0
331	20241212	141800	29384770	9680	9680	9680	9680	0
332	20241212	141700	29384770	9680	9680	9680	9680	0
333	20241212	141600	29384770	9680	9680	9680	9680	0
334	20241212	141500	29384770	9680	9680	9680	9680	0
335	20241212	141400	29384770	9680	9680	9680	9680	16
336	20241212	141300	29229890	9670	9680	9680	9670	20
337	20241212	141200	29036310	9680	9680	9680	9680	2
338	20241212	141100	29016950	9680	9680	9680	9680	0
339	20241212	141000	29016950	9680	9680	9680	9680	0
340	20241212	140900	29016950	9680	9680	9680	9680	1
341	20241212	140800	29007270	9680	9680	9680	9680	1
342	20241212	140700	28997590	9650	9650	9650	9650	2
343	20241212	140600	28978290	9650	9650	9650	9650	2
344	20241212	140500	28958990	9650	9650	9650	9650	0
345	20241212	140400	28958990	9650	9650	9650	9650	0
346	20241212	140300	28958990	9650	9650	9650	9650	0
347	20241212	140200	28958990	9650	9650	9650	9650	9
348	20241212	140100	28872140	9650	9650	9650	9650	0
349	20241212	140000	28872140	9650	9650	9650	9650	0
350	20241212	135900	28872140	9650	9650	9650	9650	0
351	20241212	135800	28872140	9650	9650	9650	9650	0
352	20241212	135700	28872140	9650	9650	9650	9650	0
353	20241212	135600	28872140	9650	9650	9650	9650	0
354	20241212	135500	28872140	9650	9650	9650	9650	9
355	20241212	135400	28785290	9650	9650	9650	9650	0
356	20241212	135300	28785290	9650	9650	9650	9650	0
357	20241212	135200	28785290	9650	9650	9650	9650	0
358	20241212	135100	28785290	9650	9650	9650	9650	0
359	20241212	135000	28785290	9650	9650	9650	9650	0
360	20241212	134900	28785290	9650	9650	9650	9650	0
361	20241212	134800	28785290	9650	9650	9650	9650	0
362	20241212	134700	28785290	9650	9650	9650	9650	0
363	20241212	134600	28785290	9650	9650	9650	9650	0
364	20241212	134500	28785290	9650	9650	9650	9650	0
365	20241212	134400	28785290	9650	9650	9650	9650	0
366	20241212	134300	28785290	9650	9650	9650	9650	0
367	20241212	134200	28785290	9650	9650	9650	9650	1
368	20241212	134100	28775640	9650	9650	9650	9650	0
369	20241212	134000	28775640	9650	9650	9650	9650	0
370	20241212	133900	28775640	9650	9650	9650	9650	0
371	20241212	133800	28775640	9650	9650	9650	9650	0
372	20241212	133700	28775640	9650	9660	9660	9650	76
373	20241212	133600	28042010	9660	9670	9670	9660	17
374	20241212	133500	27877770	9700	9700	9700	9700	0
375	20241212	133400	27877770	9700	9700	9700	9700	3
376	20241212	133300	27848670	9670	9670	9670	9670	0
377	20241212	133200	27848670	9670	9670	9670	9670	0
378	20241212	133100	27848670	9670	9670	9670	9670	24
379	20241212	133000	27616590	9670	9690	9690	9670	14
380	20241212	132900	27481110	9690	9690	9690	9690	4
381	20241212	132800	27442350	9690	9690	9690	9690	0
382	20241212	132700	27442350	9690	9690	9690	9690	0
383	20241212	132600	27442350	9690	9690	9690	9690	0
384	20241212	132500	27442350	9690	9690	9690	9690	0
385	20241212	132400	27442350	9690	9690	9690	9690	0
386	20241212	132300	27442350	9690	9690	9690	9690	0
387	20241212	132200	27442350	9690	9690	9690	9690	10
388	20241212	132100	27345450	9690	9690	9690	9690	1
389	20241212	132000	27335760	9690	9690	9690	9690	0
390	20241212	131900	27335760	9690	9690	9690	9690	16
391	20241212	131800	27180720	9650	9650	9650	9650	0
392	20241212	131700	27180720	9650	9650	9650	9650	0
393	20241212	131600	27180720	9650	9650	9650	9650	0
394	20241212	131500	27180720	9650	9650	9650	9650	0
395	20241212	131400	27180720	9650	9650	9650	9650	0
396	20241212	131300	27180720	9650	9650	9650	9650	0
397	20241212	131200	27180720	9650	9650	9650	9650	0
398	20241212	131100	27180720	9650	9650	9650	9650	0
399	20241212	131000	27180720	9650	9650	9650	9650	0
400	20241212	130900	27180720	9650	9650	9650	9650	0
401	20241212	130800	27180720	9650	9650	9650	9650	0
402	20241212	130700	27180720	9650	9650	9650	9650	0
403	20241212	130600	27180720	9650	9650	9650	9650	0
404	20241212	130500	27180720	9650	9650	9650	9650	0
405	20241212	130400	27180720	9650	9670	9670	9650	11
406	20241212	130300	27074460	9660	9660	9660	9660	0
407	20241212	130200	27074460	9660	9660	9660	9660	0
408	20241212	130100	27074460	9660	9660	9660	9660	0
409	20241212	130000	27074460	9660	9660	9660	9660	0
410	20241212	125900	27074460	9660	9660	9660	9660	3
411	20241212	125800	27045480	9700	9700	9700	9700	0
412	20241212	125700	27045480	9700	9700	9700	9700	0
413	20241212	125600	27045480	9700	9700	9700	9700	0
414	20241212	125500	27045480	9700	9700	9700	9700	0
415	20241212	125400	27045480	9700	9700	9700	9700	0
416	20241212	125300	27045480	9700	9700	9700	9700	0
417	20241212	125200	27045480	9700	9700	9700	9700	0
418	20241212	125100	27045480	9700	9700	9700	9700	0
419	20241212	125000	27045480	9700	9700	9700	9700	0
420	20241212	124900	27045480	9700	9700	9700	9700	0
421	20241212	124800	27045480	9700	9700	9700	9700	0
422	20241212	124700	27045480	9700	9700	9700	9700	0
423	20241212	124600	27045480	9700	9700	9700	9700	0
424	20241212	124500	27045480	9700	9700	9700	9700	0
425	20241212	124400	27045480	9700	9700	9700	9700	0
426	20241212	124300	27045480	9700	9700	9700	9700	0
427	20241212	124200	27045480	9700	9700	9700	9700	0
428	20241212	124100	27045480	9700	9700	9700	9700	0
429	20241212	124000	27045480	9700	9700	9700	9700	0
430	20241212	123900	27045480	9700	9700	9700	9700	0
431	20241212	123800	27045480	9700	9700	9700	9700	0
432	20241212	123700	27045480	9700	9700	9700	9700	0
433	20241212	123600	27045480	9700	9700	9700	9700	0
434	20241212	123500	27045480	9700	9700	9700	9700	0
435	20241212	123400	27045480	9700	9700	9700	9700	0
436	20241212	123300	27045480	9700	9700	9700	9700	0
437	20241212	123200	27045480	9700	9700	9700	9700	0
438	20241212	123100	27045480	9700	9700	9700	9700	0
439	20241212	123000	27045480	9700	9700	9700	9700	0
440	20241212	122900	27045480	9700	9700	9700	9700	0
441	20241212	122800	27045480	9700	9700	9700	9700	1
442	20241212	122700	27035780	9630	9630	9630	9630	0
443	20241212	122600	27035780	9630	9630	9630	9630	0
444	20241212	122500	27035780	9630	9630	9630	9630	0
445	20241212	122400	27035780	9630	9630	9630	9630	0
446	20241212	122300	27035780	9630	9630	9630	9630	6
447	20241212	122200	26978000	9630	9630	9630	9630	0
448	20241212	122100	26978000	9630	9630	9630	9630	1
449	20241212	122000	26968370	9630	9630	9630	9630	17
450	20241212	121900	26804660	9630	9630	9630	9630	9
451	20241212	121800	26717990	9630	9630	9630	9630	0
452	20241212	121700	26717990	9630	9630	9630	9630	0
453	20241212	121600	26717990	9630	9630	9630	9630	120
454	20241212	121500	25562390	9630	9630	9630	9630	34
455	20241212	121400	25234970	9630	9630	9630	9630	2
456	20241212	121300	25215710	9630	9630	9630	9630	0
457	20241212	121200	25215710	9630	9630	9630	9630	14
458	20241212	121100	25080890	9630	9630	9630	9630	0
459	20241212	121000	25080890	9630	9630	9630	9630	0
460	20241212	120900	25080890	9630	9630	9630	9630	0
461	20241212	120800	25080890	9630	9630	9630	9630	0
462	20241212	120700	25080890	9630	9630	9630	9630	9
463	20241212	120600	24994220	9630	9630	9630	9630	11
464	20241212	120500	24888290	9630	9630	9630	9630	0
465	20241212	120400	24888290	9630	9630	9630	9630	1
466	20241212	120300	24878660	9630	9630	9630	9630	0
467	20241212	120200	24878660	9630	9630	9630	9630	0
468	20241212	120100	24878660	9630	9630	9630	9630	0
469	20241212	120000	24878660	9630	9630	9630	9630	5
470	20241212	115900	24830510	9640	9640	9640	9640	0
471	20241212	115800	24830510	9640	9640	9640	9640	36
472	20241212	115700	24483470	9640	9640	9640	9630	105
473	20241212	115600	23471350	9640	9640	9640	9640	27
474	20241212	115500	23211070	9640	9640	9640	9630	21
475	20241212	115400	23008740	9640	9640	9640	9640	0
476	20241212	115300	23008740	9640	9640	9640	9640	1
477	20241212	115200	22999100	9640	9640	9640	9640	6
478	20241212	115100	22941260	9650	9650	9650	9650	21
479	20241212	115000	22738610	9650	9670	9670	9650	64
480	20241212	114900	22120970	9650	9650	9650	9650	0
481	20241212	114800	22120970	9650	9650	9650	9650	0
482	20241212	114700	22120970	9650	9650	9650	9650	0
483	20241212	114600	22120970	9650	9650	9650	9650	19
484	20241212	114500	21937620	9650	9650	9650	9650	0
485	20241212	114400	21937620	9650	9650	9650	9650	0
486	20241212	114300	21937620	9650	9660	9660	9650	1042
487	20241212	114200	11882310	9650	9720	9720	9650	789
488	20241212	114100	4265180	9720	9720	9720	9720	0
489	20241212	114000	4265180	9720	9720	9720	9720	6
490	20241212	113900	4206860	9750	9750	9750	9750	0
491	20241212	113800	4206860	9750	9750	9750	9750	0
492	20241212	113700	4206860	9750	9750	9750	9750	0
493	20241212	113600	4206860	9750	9750	9750	9750	0
494	20241212	113500	4206860	9750	9750	9750	9750	10
495	20241212	113400	4109360	9730	9730	9730	9730	0
496	20241212	113300	4109360	9730	9730	9730	9730	0
497	20241212	113200	4109360	9730	9730	9730	9730	0
498	20241212	113100	4109360	9730	9730	9730	9730	0
499	20241212	113000	4109360	9730	9730	9730	9730	0
500	20241212	112900	4109360	9730	9730	9730	9730	0
501	20241212	112800	4109360	9730	9730	9730	9730	0
502	20241212	112700	4109360	9730	9730	9730	9730	0
503	20241212	112600	4109360	9730	9730	9730	9730	0
504	20241212	112500	4109360	9730	9730	9730	9730	0
505	20241212	112400	4109360	9730	9730	9730	9730	0
506	20241212	112300	4109360	9730	9730	9730	9730	0
507	20241212	112200	4109360	9730	9730	9730	9730	0
508	20241212	112100	4109360	9730	9730	9730	9730	0
509	20241212	112000	4109360	9730	9730	9730	9730	0
510	20241212	111900	4109360	9730	9730	9730	9730	0
511	20241212	111800	4109360	9730	9730	9730	9730	0
512	20241212	111700	4109360	9730	9730	9730	9730	0
513	20241212	111600	4109360	9730	9730	9730	9730	0
514	20241212	111500	4109360	9730	9740	9740	9730	5
515	20241212	111400	4060680	9780	9780	9780	9780	0
516	20241212	111300	4060680	9780	9780	9780	9780	0
517	20241212	111200	4060680	9780	9780	9780	9780	0
518	20241212	111100	4060680	9780	9780	9780	9780	0
519	20241212	111000	4060680	9780	9780	9780	9780	0
520	20241212	110900	4060680	9780	9780	9780	9780	0
521	20241212	110800	4060680	9780	9780	9780	9780	0
522	20241212	110700	4060680	9780	9780	9780	9780	0
523	20241212	110600	4060680	9780	9780	9780	9780	0
524	20241212	110500	4060680	9780	9780	9780	9780	0
525	20241212	110400	4060680	9780	9780	9780	9780	0
526	20241212	110300	4060680	9780	9780	9780	9780	0
527	20241212	110200	4060680	9780	9780	9780	9780	0
528	20241212	110100	4060680	9780	9780	9780	9780	0
529	20241212	110000	4060680	9780	9780	9780	9780	0
530	20241212	105900	4060680	9780	9780	9780	9780	0
531	20241212	105800	4060680	9780	9780	9780	9780	0
532	20241212	105700	4060680	9780	9780	9780	9780	0
533	20241212	105600	4060680	9780	9780	9780	9780	0
534	20241212	105500	4060680	9780	9780	9780	9780	0
535	20241212	105400	4060680	9780	9780	9780	9780	0
536	20241212	105300	4060680	9780	9780	9780	9780	0
537	20241212	105200	4060680	9780	9780	9780	9780	0
538	20241212	105100	4060680	9780	9780	9780	9780	0
539	20241212	105000	4060680	9780	9780	9780	9780	0
540	20241212	104900	4060680	9780	9770	9780	9770	3
541	20241212	104800	4031360	9750	9750	9750	9750	0
542	20241212	104700	4031360	9750	9750	9750	9750	1
543	20241212	104600	4021610	9760	9760	9760	9760	0
544	20241212	104500	4021610	9760	9760	9760	9760	0
545	20241212	104400	4021610	9760	9760	9760	9760	0
546	20241212	104300	4021610	9760	9760	9760	9760	0
547	20241212	104200	4021610	9760	9760	9760	9760	0
548	20241212	104100	4021610	9760	9760	9760	9760	0
549	20241212	104000	4021610	9760	9760	9760	9760	30
550	20241212	103900	3728810	9760	9760	9760	9760	0
551	20241212	103800	3728810	9760	9760	9760	9760	0
552	20241212	103700	3728810	9760	9760	9760	9760	10
553	20241212	103600	3631210	9760	9760	9760	9760	0
554	20241212	103500	3631210	9760	9760	9760	9760	0
555	20241212	103400	3631210	9760	9760	9760	9760	0
556	20241212	103300	3631210	9760	9780	9780	9760	21
557	20241212	103200	3426030	9770	9770	9770	9770	0
558	20241212	103100	3426030	9770	9770	9770	9770	0
559	20241212	103000	3426030	9770	9770	9770	9770	0
560	20241212	102900	3426030	9770	9770	9770	9770	0
561	20241212	102800	3426030	9770	9770	9770	9770	1
562	20241212	102700	3416260	9780	9780	9780	9780	0
563	20241212	102600	3416260	9780	9780	9780	9780	0
564	20241212	102500	3416260	9780	9780	9780	9780	0
565	20241212	102400	3416260	9780	9780	9780	9780	0
566	20241212	102300	3416260	9780	9780	9780	9780	1
567	20241212	102200	3406480	9780	9780	9780	9780	1
568	20241212	102100	3396700	9770	9770	9770	9770	0
569	20241212	102000	3396700	9770	9770	9770	9770	0
570	20241212	101900	3396700	9770	9770	9770	9770	0
571	20241212	101800	3396700	9770	9770	9770	9770	0
572	20241212	101700	3396700	9770	9770	9770	9770	0
573	20241212	101600	3396700	9770	9770	9770	9770	0
574	20241212	101500	3396700	9770	9770	9770	9770	0
575	20241212	101400	3396700	9770	9770	9770	9770	0
576	20241212	101300	3396700	9770	9770	9770	9770	2
577	20241212	101200	3377160	9760	9760	9760	9760	0
578	20241212	101100	3377160	9760	9760	9760	9760	0
579	20241212	101000	3377160	9760	9760	9760	9760	0
580	20241212	100900	3377160	9760	9760	9760	9760	0
581	20241212	100800	3377160	9760	9760	9760	9760	0
582	20241212	100700	3377160	9760	9760	9760	9760	0
583	20241212	100600	3377160	9760	9760	9760	9760	0
584	20241212	100500	3377160	9760	9760	9760	9760	1
585	20241212	100400	3367400	9780	9780	9780	9780	0
586	20241212	100300	3367400	9780	9780	9780	9780	0
587	20241212	100200	3367400	9780	9780	9780	9780	0
588	20241212	100100	3367400	9780	9780	9780	9780	0
589	20241212	100000	3367400	9780	9780	9780	9780	0
590	20241212	095900	3367400	9780	9780	9780	9780	0
591	20241212	095800	3367400	9780	9780	9780	9780	0
592	20241212	095700	3367400	9780	9780	9780	9780	0
593	20241212	095600	3367400	9780	9780	9780	9780	0
594	20241212	095500	3367400	9780	9780	9780	9780	0
595	20241212	095400	3367400	9780	9780	9780	9780	0
596	20241212	095300	3367400	9780	9780	9780	9780	0
597	20241212	095200	3367400	9780	9780	9780	9780	1
598	20241212	095100	3357620	9790	9790	9790	9790	0
599	20241212	095000	3357620	9790	9790	9790	9790	0
600	20241212	094900	3357620	9790	9790	9790	9790	0
601	20241212	094800	3357620	9790	9790	9790	9790	0
602	20241212	094700	3357620	9790	9790	9790	9790	0
603	20241212	094600	3357620	9790	9790	9790	9790	0
604	20241212	094500	3357620	9790	9790	9790	9790	0
605	20241212	094400	3357620	9790	9790	9790	9790	0
606	20241212	094300	3357620	9790	9790	9790	9790	1
607	20241212	094200	3347830	9790	9780	9790	9780	6
608	20241212	094100	3289120	9780	9780	9780	9780	4
609	20241212	094000	3250000	9780	9780	9780	9780	1
610	20241212	093900	3240220	9700	9700	9700	9700	0
611	20241212	093800	3240220	9700	9700	9700	9700	0
612	20241212	093700	3240220	9700	9700	9700	9700	0
613	20241212	093600	3240220	9700	9700	9700	9700	0
614	20241212	093500	3240220	9700	9700	9700	9700	0
615	20241212	093400	3240220	9700	9700	9700	9700	0
616	20241212	093300	3240220	9700	9710	9710	9700	96
617	20241212	093200	2309000	9700	9700	9700	9700	0
618	20241212	093100	2309000	9700	9700	9700	9700	0
619	20241212	093000	2309000	9700	9700	9700	9700	0
620	20241212	092900	2309000	9700	9710	9710	9700	38
621	20241212	092800	1940350	9710	9710	9710	9710	0
622	20241212	092700	1940350	9710	9710	9710	9710	0
623	20241212	092600	1940350	9710	9710	9710	9710	0
624	20241212	092500	1940350	9710	9730	9730	9710	3
625	20241212	092400	1911190	9790	9790	9790	9790	0
626	20241212	092300	1911190	9790	9790	9790	9790	0
627	20241212	092200	1911190	9790	9790	9790	9790	0
628	20241212	092100	1911190	9790	9790	9790	9790	1
629	20241212	092000	1901400	9800	9800	9800	9800	0
630	20241212	091900	1901400	9800	9800	9800	9800	0
631	20241212	091800	1901400	9800	9800	9800	9800	0
632	20241212	091700	1901400	9800	9800	9800	9800	0
633	20241212	091600	1901400	9800	9800	9800	9800	0
634	20241212	091500	1901400	9800	9800	9800	9800	0
635	20241212	091400	1901400	9800	9800	9800	9800	0
636	20241212	091300	1901400	9800	9800	9800	9800	0
637	20241212	091200	1901400	9800	9800	9800	9800	0
638	20241212	091100	1901400	9800	9800	9800	9800	0
639	20241212	091000	1901400	9800	9800	9800	9800	1
640	20241212	090900	1891600	9800	9800	9800	9800	1
641	20241212	090800	1881800	9700	9700	9700	9700	0
642	20241212	090700	1881800	9700	9700	9700	9700	0
643	20241212	090600	1881800	9700	9700	9700	9700	0
644	20241212	090500	1881800	9700	9700	9700	9700	0
645	20241212	090400	1881800	9700	9700	9700	9700	0
646	20241212	090300	1881800	9700	9700	9700	9700	0
647	20241212	090200	1881800	9700	9700	9700	9700	0
648	20241212	090100	1881800	9700	9700	9700	9700	0
649	20241212	090000	1881800	9700	9700	9700	9700	194