KissMeData/120240/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201100	150883090	12960	12960	12960	12960	341
3	20241212	201000	150883090	12960	12960	12960	12960	0
4	20241212	200900	150883090	12960	12960	12960	12960	0
5	20241212	200800	150883090	12960	12960	12960	12960	0
6	20241212	200700	150883090	12960	12960	12960	12960	0
7	20241212	200600	150883090	12960	12960	12960	12960	0
8	20241212	200500	150883090	12960	12960	12960	12960	0
9	20241212	200400	150883090	12960	12960	12960	12960	0
10	20241212	200300	150883090	12960	12960	12960	12960	0
11	20241212	200200	150883090	12960	12960	12960	12960	0
12	20241212	200100	150883090	12960	12960	12960	12960	0
13	20241212	200000	150883090	12960	12960	12960	12960	0
14	20241212	195900	150883090	12960	12960	12960	12960	0
15	20241212	195800	150883090	12960	12960	12960	12960	0
16	20241212	195700	150883090	12960	12960	12960	12960	0
17	20241212	195600	150883090	12960	12960	12960	12960	0
18	20241212	195500	150883090	12960	12960	12960	12960	0
19	20241212	195400	150883090	12960	12960	12960	12960	0
20	20241212	195300	150883090	12960	12960	12960	12960	0
21	20241212	195200	150883090	12960	12960	12960	12960	0
22	20241212	195100	150883090	12960	12960	12960	12960	0
23	20241212	195000	150883090	12960	12960	12960	12960	0
24	20241212	194900	150883090	12960	12960	12960	12960	0
25	20241212	194800	150883090	12960	12960	12960	12960	0
26	20241212	194700	150883090	12960	12960	12960	12960	0
27	20241212	194600	150883090	12960	12960	12960	12960	0
28	20241212	194500	150883090	12960	12960	12960	12960	0
29	20241212	194400	150883090	12960	12960	12960	12960	0
30	20241212	194300	150883090	12960	12960	12960	12960	0
31	20241212	194200	150883090	12960	12960	12960	12960	0
32	20241212	194100	150883090	12960	12960	12960	12960	341
33	20241212	194000	150883090	12960	12960	12960	12960	0
34	20241212	193900	150883090	12960	12960	12960	12960	0
35	20241212	193800	150883090	12960	12960	12960	12960	0
36	20241212	193700	150883090	12960	12960	12960	12960	0
37	20241212	193600	150883090	12960	12960	12960	12960	0
38	20241212	193500	150883090	12960	12960	12960	12960	0
39	20241212	193400	150883090	12960	12960	12960	12960	0
40	20241212	193300	150883090	12960	12960	12960	12960	0
41	20241212	193200	150883090	12960	12960	12960	12960	0
42	20241212	193100	150883090	12960	12960	12960	12960	0
43	20241212	193000	150883090	12960	12960	12960	12960	0
44	20241212	192900	150883090	12960	12960	12960	12960	0
45	20241212	192800	150883090	12960	12960	12960	12960	0
46	20241212	192700	150883090	12960	12960	12960	12960	0
47	20241212	192600	150883090	12960	12960	12960	12960	0
48	20241212	192500	150883090	12960	12960	12960	12960	0
49	20241212	192400	150883090	12960	12960	12960	12960	0
50	20241212	192300	150883090	12960	12960	12960	12960	0
51	20241212	192200	150883090	12960	12960	12960	12960	0
52	20241212	192100	150883090	12960	12960	12960	12960	0
53	20241212	192000	150883090	12960	12960	12960	12960	0
54	20241212	191900	150883090	12960	12960	12960	12960	0
55	20241212	191800	150883090	12960	12960	12960	12960	0
56	20241212	191700	150883090	12960	12960	12960	12960	0
57	20241212	191600	150883090	12960	12960	12960	12960	0
58	20241212	191500	150883090	12960	12960	12960	12960	0
59	20241212	191400	150883090	12960	12960	12960	12960	0
60	20241212	191300	150883090	12960	12960	12960	12960	0
61	20241212	191200	150883090	12960	12960	12960	12960	0
62	20241212	191100	150883090	12960	12960	12960	12960	341
63	20241212	191000	150883090	12960	12960	12960	12960	0
64	20241212	190900	150883090	12960	12960	12960	12960	0
65	20241212	190800	150883090	12960	12960	12960	12960	0
66	20241212	190700	150883090	12960	12960	12960	12960	0
67	20241212	190600	150883090	12960	12960	12960	12960	0
68	20241212	190500	150883090	12960	12960	12960	12960	0
69	20241212	190400	150883090	12960	12960	12960	12960	0
70	20241212	190300	150883090	12960	12960	12960	12960	0
71	20241212	190200	150883090	12960	12960	12960	12960	0
72	20241212	190100	150883090	12960	12960	12960	12960	0
73	20241212	190000	150883090	12960	12960	12960	12960	0
74	20241212	185900	150883090	12960	12960	12960	12960	0
75	20241212	185800	150883090	12960	12960	12960	12960	0
76	20241212	185700	150883090	12960	12960	12960	12960	0
77	20241212	185600	150883090	12960	12960	12960	12960	0
78	20241212	185500	150883090	12960	12960	12960	12960	0
79	20241212	185400	150883090	12960	12960	12960	12960	0
80	20241212	185300	150883090	12960	12960	12960	12960	0
81	20241212	185200	150883090	12960	12960	12960	12960	0
82	20241212	185100	150883090	12960	12960	12960	12960	0
83	20241212	185000	150883090	12960	12960	12960	12960	0
84	20241212	184900	150883090	12960	12960	12960	12960	0
85	20241212	184800	150883090	12960	12960	12960	12960	0
86	20241212	184700	150883090	12960	12960	12960	12960	0
87	20241212	184600	150883090	12960	12960	12960	12960	0
88	20241212	184500	150883090	12960	12960	12960	12960	0
89	20241212	184400	150883090	12960	12960	12960	12960	0
90	20241212	184300	150883090	12960	12960	12960	12960	0
91	20241212	184200	150883090	12960	12960	12960	12960	0
92	20241212	184100	150883090	12960	12960	12960	12960	341
93	20241212	184000	150883090	12960	12960	12960	12960	0
94	20241212	183900	150883090	12960	12960	12960	12960	0
95	20241212	183800	150883090	12960	12960	12960	12960	0
96	20241212	183700	150883090	12960	12960	12960	12960	0
97	20241212	183600	150883090	12960	12960	12960	12960	0
98	20241212	183500	150883090	12960	12960	12960	12960	0
99	20241212	183400	150883090	12960	12960	12960	12960	0
100	20241212	183300	150883090	12960	12960	12960	12960	0
101	20241212	183200	150883090	12960	12960	12960	12960	0
102	20241212	183100	150883090	12960	12960	12960	12960	0
103	20241212	183000	150883090	12960	12960	12960	12960	0
104	20241212	182900	150883090	12960	12960	12960	12960	0
105	20241212	182800	150883090	12960	12960	12960	12960	0
106	20241212	182700	150883090	12960	12960	12960	12960	0
107	20241212	182600	150883090	12960	12960	12960	12960	0
108	20241212	182500	150883090	12960	12960	12960	12960	0
109	20241212	182400	150883090	12960	12960	12960	12960	0
110	20241212	182300	150883090	12960	12960	12960	12960	0
111	20241212	182200	150883090	12960	12960	12960	12960	0
112	20241212	182100	150883090	12960	12960	12960	12960	0
113	20241212	182000	150883090	12960	12960	12960	12960	0
114	20241212	181900	150883090	12960	12960	12960	12960	0
115	20241212	181800	150883090	12960	12960	12960	12960	0
116	20241212	181700	150883090	12960	12960	12960	12960	0
117	20241212	181600	150883090	12960	12960	12960	12960	0
118	20241212	181500	150883090	12960	12960	12960	12960	0
119	20241212	181400	150883090	12960	12960	12960	12960	0
120	20241212	181300	150883090	12960	12960	12960	12960	0
121	20241212	181200	150883090	12960	12960	12960	12960	0
122	20241212	181100	150883090	12960	12960	12960	12960	341
123	20241212	181000	150883090	12960	12960	12960	12960	0
124	20241212	180900	150883090	12960	12960	12960	12960	0
125	20241212	180800	150883090	12960	12960	12960	12960	0
126	20241212	180700	150883090	12960	12960	12960	12960	0
127	20241212	180600	150883090	12960	12960	12960	12960	0
128	20241212	180500	150883090	12960	12960	12960	12960	0
129	20241212	180400	150883090	12960	12960	12960	12960	0
130	20241212	180300	150883090	12960	12960	12960	12960	0
131	20241212	180200	150883090	12960	12960	12960	12960	0
132	20241212	180100	150883090	12960	12960	12960	12960	0
133	20241212	180000	150883090	12960	12960	12960	12960	0
134	20241212	175900	150883090	12960	12960	12960	12960	0
135	20241212	175800	150883090	12960	12960	12960	12960	0
136	20241212	175700	150883090	12960	12960	12960	12960	0
137	20241212	175600	150883090	12960	12960	12960	12960	0
138	20241212	175500	150883090	12960	12960	12960	12960	0
139	20241212	175400	150883090	12960	12960	12960	12960	0
140	20241212	175300	150883090	12960	12960	12960	12960	0
141	20241212	175200	150883090	12960	12960	12960	12960	0
142	20241212	175100	150883090	12960	12960	12960	12960	0
143	20241212	175000	150883090	12960	12960	12960	12960	0
144	20241212	174900	150883090	12960	12960	12960	12960	0
145	20241212	174800	150883090	12960	12960	12960	12960	0
146	20241212	174700	150883090	12960	12960	12960	12960	0
147	20241212	174600	150883090	12960	12960	12960	12960	0
148	20241212	174500	150883090	12960	12960	12960	12960	0
149	20241212	174400	150883090	12960	12960	12960	12960	0
150	20241212	174300	150883090	12960	12960	12960	12960	0
151	20241212	174200	150883090	12960	12960	12960	12960	0
152	20241212	174100	150883090	12960	12960	12960	12960	341
153	20241212	174000	150883090	12960	12960	12960	12960	0
154	20241212	173900	150883090	12960	12960	12960	12960	0
155	20241212	173800	150883090	12960	12960	12960	12960	0
156	20241212	173700	150883090	12960	12960	12960	12960	0
157	20241212	173600	150883090	12960	12960	12960	12960	0
158	20241212	173500	150883090	12960	12960	12960	12960	0
159	20241212	173400	150883090	12960	12960	12960	12960	0
160	20241212	173300	150883090	12960	12960	12960	12960	0
161	20241212	173200	150883090	12960	12960	12960	12960	0
162	20241212	173100	150883090	12960	12960	12960	12960	0
163	20241212	173000	150883090	12960	12960	12960	12960	0
164	20241212	172900	150883090	12960	12960	12960	12960	0
165	20241212	172800	150883090	12960	12960	12960	12960	0
166	20241212	172700	150883090	12960	12960	12960	12960	0
167	20241212	172600	150883090	12960	12960	12960	12960	0
168	20241212	172500	150883090	12960	12960	12960	12960	0
169	20241212	172400	150883090	12960	12960	12960	12960	0
170	20241212	172300	150883090	12960	12960	12960	12960	0
171	20241212	172200	150883090	12960	12960	12960	12960	0
172	20241212	172100	150883090	12960	12960	12960	12960	0
173	20241212	172000	150883090	12960	12960	12960	12960	0
174	20241212	171900	150883090	12960	12960	12960	12960	0
175	20241212	171800	150883090	12960	12960	12960	12960	0
176	20241212	171700	150883090	12960	12960	12960	12960	0
177	20241212	171600	150883090	12960	12960	12960	12960	0
178	20241212	171500	150883090	12960	12960	12960	12960	0
179	20241212	171400	150883090	12960	12960	12960	12960	0
180	20241212	171300	150883090	12960	12960	12960	12960	0
181	20241212	171200	150883090	12960	12960	12960	12960	0
182	20241212	171100	150883090	12960	12960	12960	12960	341
183	20241212	171000	150883090	12960	12960	12960	12960	0
184	20241212	170900	150883090	12960	12960	12960	12960	0
185	20241212	170800	150883090	12960	12960	12960	12960	0
186	20241212	170700	150883090	12960	12960	12960	12960	0
187	20241212	170600	150883090	12960	12960	12960	12960	0
188	20241212	170500	150883090	12960	12960	12960	12960	0
189	20241212	170400	150883090	12960	12960	12960	12960	0
190	20241212	170300	150883090	12960	12960	12960	12960	0
191	20241212	170200	150883090	12960	12960	12960	12960	0
192	20241212	170100	150883090	12960	12960	12960	12960	0
193	20241212	170000	150883090	12960	12960	12960	12960	0
194	20241212	165900	150883090	12960	12960	12960	12960	0
195	20241212	165800	150883090	12960	12960	12960	12960	0
196	20241212	165700	150883090	12960	12960	12960	12960	0
197	20241212	165600	150883090	12960	12960	12960	12960	0
198	20241212	165500	150883090	12960	12960	12960	12960	0
199	20241212	165400	150883090	12960	12960	12960	12960	0
200	20241212	165300	150883090	12960	12960	12960	12960	0
201	20241212	165200	150883090	12960	12960	12960	12960	0
202	20241212	165100	150883090	12960	12960	12960	12960	0
203	20241212	165000	150883090	12960	12960	12960	12960	0
204	20241212	164900	150883090	12960	12960	12960	12960	0
205	20241212	164800	150883090	12960	12960	12960	12960	0
206	20241212	164700	150883090	12960	12960	12960	12960	0
207	20241212	164600	150883090	12960	12960	12960	12960	0
208	20241212	164500	150883090	12960	12960	12960	12960	0
209	20241212	164400	150883090	12960	12960	12960	12960	0
210	20241212	164300	150883090	12960	12960	12960	12960	0
211	20241212	164200	150883090	12960	12960	12960	12960	0
212	20241212	164100	150883090	12960	12960	12960	12960	341
213	20241212	164000	150883090	12960	12960	12960	12960	0
214	20241212	163900	150883090	12960	12960	12960	12960	0
215	20241212	163800	150883090	12960	12960	12960	12960	0
216	20241212	163700	150883090	12960	12960	12960	12960	0
217	20241212	163600	150883090	12960	12960	12960	12960	0
218	20241212	163500	150883090	12960	12960	12960	12960	0
219	20241212	163400	150883090	12960	12960	12960	12960	0
220	20241212	163300	150883090	12960	12960	12960	12960	0
221	20241212	163200	150883090	12960	12960	12960	12960	0
222	20241212	163100	150883090	12960	12960	12960	12960	0
223	20241212	163000	150883090	12960	12960	12960	12960	0
224	20241212	162900	150883090	12960	12960	12960	12960	0
225	20241212	162800	150883090	12960	12960	12960	12960	0
226	20241212	162700	150883090	12960	12960	12960	12960	0
227	20241212	162600	150883090	12960	12960	12960	12960	0
228	20241212	162500	150883090	12960	12960	12960	12960	0
229	20241212	162400	150883090	12960	12960	12960	12960	0
230	20241212	162300	150883090	12960	12960	12960	12960	0
231	20241212	162200	150883090	12960	12960	12960	12960	0
232	20241212	162100	150883090	12960	12960	12960	12960	0
233	20241212	162000	150883090	12960	12960	12960	12960	0
234	20241212	161900	150883090	12960	12960	12960	12960	0
235	20241212	161800	150883090	12960	12960	12960	12960	0
236	20241212	161700	150883090	12960	12960	12960	12960	0
237	20241212	161600	150883090	12960	12960	12960	12960	0
238	20241212	161500	150883090	12960	12960	12960	12960	0
239	20241212	161400	150883090	12960	12960	12960	12960	0
240	20241212	161300	150883090	12960	12960	12960	12960	0
241	20241212	161200	150883090	12960	12960	12960	12960	0
242	20241212	161100	150883090	12960	12960	12960	12960	341
243	20241212	161000	150883090	12960	12960	12960	12960	0
244	20241212	160900	150883090	12960	12960	12960	12960	0
245	20241212	160800	150883090	12960	12960	12960	12960	0
246	20241212	160700	150883090	12960	12960	12960	12960	0
247	20241212	160600	150883090	12960	12960	12960	12960	0
248	20241212	160500	150883090	12960	12960	12960	12960	0
249	20241212	160400	150883090	12960	12960	12960	12960	0
250	20241212	160300	150883090	12960	12960	12960	12960	0
251	20241212	160200	150883090	12960	12960	12960	12960	0
252	20241212	160100	150883090	12960	12960	12960	12960	0
253	20241212	160000	150883090	12960	12960	12960	12960	0
254	20241212	155900	150883090	12960	12960	12960	12960	0
255	20241212	155800	150883090	12960	12960	12960	12960	0
256	20241212	155700	150883090	12960	12960	12960	12960	0
257	20241212	155600	150883090	12960	12960	12960	12960	0
258	20241212	155500	150883090	12960	12960	12960	12960	0
259	20241212	155400	150883090	12960	12960	12960	12960	0
260	20241212	155300	150883090	12960	12960	12960	12960	0
261	20241212	155200	150883090	12960	12960	12960	12960	0
262	20241212	155100	150883090	12960	12960	12960	12960	0
263	20241212	155000	150883090	12960	12960	12960	12960	0
264	20241212	154900	150883090	12960	12960	12960	12960	0
265	20241212	154800	150883090	12960	12960	12960	12960	0
266	20241212	154700	150883090	12960	12960	12960	12960	0
267	20241212	154600	150883090	12960	12960	12960	12960	0
268	20241212	154500	150883090	12960	12960	12960	12960	0
269	20241212	154400	150883090	12960	12960	12960	12960	0
270	20241212	154300	150883090	12960	12960	12960	12960	0
271	20241212	154200	150883090	12960	12960	12960	12960	0
272	20241212	154100	150883090	12960	12960	12960	12960	341
273	20241212	154000	150883090	12960	12960	12960	12960	0
274	20241212	153900	150883090	12960	12960	12960	12960	0
275	20241212	153800	150883090	12960	12960	12960	12960	0
276	20241212	153700	150883090	12960	12960	12960	12960	0
277	20241212	153600	150883090	12960	12960	12960	12960	0
278	20241212	153500	150883090	12960	12960	12960	12960	0
279	20241212	153400	150883090	12960	12960	12960	12960	0
280	20241212	153300	150883090	12960	12960	12960	12960	0
281	20241212	153200	150883090	12960	12960	12960	12960	0
282	20241212	153100	150883090	12960	12960	12960	12960	0
283	20241212	153000	150883090	12960	12960	12960	12960	341
284	20241212	152900	146463730	12870	12870	12870	12870	0
285	20241212	152800	146463730	12870	12870	12870	12870	0
286	20241212	152700	146463730	12870	12870	12870	12870	0
287	20241212	152600	146463730	12870	12870	12870	12870	0
288	20241212	152500	146463730	12870	12870	12870	12870	0
289	20241212	152400	146463730	12870	12870	12870	12870	0
290	20241212	152300	146463730	12870	12870	12870	12870	0
291	20241212	152200	146463730	12870	12870	12870	12870	0
292	20241212	152100	146463730	12870	12870	12870	12870	0
293	20241212	152000	146463730	12870	12870	12870	12870	0
294	20241212	151900	146463730	12870	12870	12870	12870	0
295	20241212	151800	146463730	12870	12870	12870	12870	0
296	20241212	151700	146463730	12870	12870	12870	12870	0
297	20241212	151600	146463730	12870	12870	12870	12870	10
298	20241212	151500	146335030	12970	12970	12970	12970	1
299	20241212	151400	146322060	12870	12870	12870	12870	0
300	20241212	151300	146322060	12870	12870	12870	12870	10
301	20241212	151200	146193360	12870	12870	12870	12870	0
302	20241212	151100	146193360	12870	12900	12900	12870	4302
303	20241212	151000	90823780	12900	12900	12900	12900	10
304	20241212	150900	90694780	12890	12950	12950	12890	100
305	20241212	150800	89404160	12950	12950	12950	12950	0
306	20241212	150700	89404160	12950	12950	12950	12950	0
307	20241212	150600	89404160	12950	12950	12950	12950	0
308	20241212	150500	89404160	12950	12950	12950	12950	0
309	20241212	150400	89404160	12950	12940	12950	12940	99
310	20241212	150300	88122470	12930	12930	12930	12930	24
311	20241212	150200	87812150	12890	12900	12900	12890	100
312	20241212	150100	86522280	12900	12900	12900	12900	0
313	20241212	150000	86522280	12900	12900	12900	12900	0
314	20241212	145900	86522280	12900	12900	12900	12900	1
315	20241212	145800	86509380	12920	12920	12920	12920	0
316	20241212	145700	86509380	12920	12920	12920	12920	0
317	20241212	145600	86509380	12920	12920	12920	12920	0
318	20241212	145500	86509380	12920	12920	12920	12920	9
319	20241212	145400	86393100	12920	12900	12920	12900	13
320	20241212	145300	86225270	12900	12890	12900	12890	80
321	20241212	145200	85193980	12880	12880	12880	12880	0
322	20241212	145100	85193980	12880	12880	12880	12880	0
323	20241212	145000	85193980	12880	12880	12880	12880	0
324	20241212	144900	85193980	12880	12880	12880	12880	0
325	20241212	144800	85193980	12880	12880	12880	12880	0
326	20241212	144700	85193980	12880	12880	12880	12880	0
327	20241212	144600	85193980	12880	12880	12880	12880	31
328	20241212	144500	84794700	12870	12870	12870	12870	0
329	20241212	144400	84794700	12870	12870	12870	12870	0
330	20241212	144300	84794700	12870	12870	12870	12870	0
331	20241212	144200	84794700	12870	12870	12870	12870	1
332	20241212	144100	84781830	12870	12870	12870	12870	0
333	20241212	144000	84781830	12870	12870	12870	12860	150
334	20241212	143900	82852540	12870	12870	12870	12870	0
335	20241212	143800	82852540	12870	12870	12870	12870	0
336	20241212	143700	82852540	12870	12870	12870	12870	0
337	20241212	143600	82852540	12870	12870	12870	12870	0
338	20241212	143500	82852540	12870	12870	12870	12870	0
339	20241212	143400	82852540	12870	12870	12870	12870	0
340	20241212	143300	82852540	12870	12870	12870	12870	0
341	20241212	143200	82852540	12870	12870	12870	12870	0
342	20241212	143100	82852540	12870	12870	12870	12870	0
343	20241212	143000	82852540	12870	12870	12870	12870	0
344	20241212	142900	82852540	12870	12870	12870	12870	0
345	20241212	142800	82852540	12870	12870	12870	12870	0
346	20241212	142700	82852540	12870	12870	12870	12870	0
347	20241212	142600	82852540	12870	12870	12870	12870	0
348	20241212	142500	82852540	12870	12870	12870	12870	0
349	20241212	142400	82852540	12870	12870	12870	12870	0
350	20241212	142300	82852540	12870	12870	12870	12870	10
351	20241212	142200	82723840	12870	12870	12870	12870	16
352	20241212	142100	82517920	12870	12870	12870	12870	9
353	20241212	142000	82402090	12880	12880	12880	12880	0
354	20241212	141900	82402090	12880	12880	12880	12880	9
355	20241212	141800	82286170	12880	12880	12880	12880	77
356	20241212	141700	81294410	12890	12890	12890	12890	0
357	20241212	141600	81294410	12890	12890	12890	12890	0
358	20241212	141500	81294410	12890	12890	12890	12890	0
359	20241212	141400	81294410	12890	12890	12890	12890	0
360	20241212	141300	81294410	12890	12890	12890	12890	6
361	20241212	141200	81217070	12890	12890	12890	12890	0
362	20241212	141100	81217070	12890	12890	12890	12890	0
363	20241212	141000	81217070	12890	12890	12890	12890	0
364	20241212	140900	81217070	12890	12890	12890	12890	0
365	20241212	140800	81217070	12890	12890	12890	12890	10
366	20241212	140700	81088170	12880	12880	12880	12880	0
367	20241212	140600	81088170	12880	12880	12880	12880	0
368	20241212	140500	81088170	12880	12880	12880	12880	0
369	20241212	140400	81088170	12880	12880	12880	12880	1
370	20241212	140300	81075290	12870	12870	12870	12870	0
371	20241212	140200	81075290	12870	12870	12870	12870	0
372	20241212	140100	81075290	12870	12870	12870	12870	0
373	20241212	140000	81075290	12870	12870	12870	12870	0
374	20241212	135900	81075290	12870	12870	12870	12870	0
375	20241212	135800	81075290	12870	12870	12870	12870	0
376	20241212	135700	81075290	12870	12870	12870	12870	0
377	20241212	135600	81075290	12870	12870	12870	12870	0
378	20241212	135500	81075290	12870	12870	12870	12870	11
379	20241212	135400	80933720	12900	12900	12900	12900	0
380	20241212	135300	80933720	12900	12900	12900	12900	0
381	20241212	135200	80933720	12900	12900	12900	12900	0
382	20241212	135100	80933720	12900	12900	12900	12900	0
383	20241212	135000	80933720	12900	12900	12900	12900	0
384	20241212	134900	80933720	12900	12900	12900	12900	0
385	20241212	134800	80933720	12900	12900	12900	12900	12
386	20241212	134700	80778920	12870	12870	12870	12870	1
387	20241212	134600	80766050	12870	12870	12870	12870	0
388	20241212	134500	80766050	12870	12870	12870	12870	0
389	20241212	134400	80766050	12870	12870	12870	12870	0
390	20241212	134300	80766050	12870	12870	12870	12870	0
391	20241212	134200	80766050	12870	12870	12870	12870	0
392	20241212	134100	80766050	12870	12870	12870	12870	0
393	20241212	134000	80766050	12870	12870	12870	12870	0
394	20241212	133900	80766050	12870	12870	12870	12870	0
395	20241212	133800	80766050	12870	12870	12870	12870	0
396	20241212	133700	80766050	12870	12870	12870	12870	0
397	20241212	133600	80766050	12870	12870	12870	12870	0
398	20241212	133500	80766050	12870	12870	12870	12870	0
399	20241212	133400	80766050	12870	12870	12870	12870	0
400	20241212	133300	80766050	12870	12870	12870	12870	0
401	20241212	133200	80766050	12870	12870	12870	12870	0
402	20241212	133100	80766050	12870	12870	12870	12870	0
403	20241212	133000	80766050	12870	12870	12870	12870	0
404	20241212	132900	80766050	12870	12870	12870	12870	0
405	20241212	132800	80766050	12870	12870	12870	12870	0
406	20241212	132700	80766050	12870	12870	12870	12870	12
407	20241212	132600	80611610	12870	12870	12870	12870	0
408	20241212	132500	80611610	12870	12870	12870	12870	0
409	20241212	132400	80611610	12870	12870	12870	12870	0
410	20241212	132300	80611610	12870	12870	12870	12870	0
411	20241212	132200	80611610	12870	12870	12870	12870	0
412	20241212	132100	80611610	12870	12920	12920	12860	203
413	20241212	132000	77997800	13000	13000	13000	13000	0
414	20241212	131900	77997800	13000	13000	13000	13000	0
415	20241212	131800	77997800	13000	13000	13000	13000	0
416	20241212	131700	77997800	13000	13000	13000	13000	0
417	20241212	131600	77997800	13000	13000	13000	13000	0
418	20241212	131500	77997800	13000	13000	13000	13000	0
419	20241212	131400	77997800	13000	13000	13000	13000	0
420	20241212	131300	77997800	13000	13000	13000	13000	0
421	20241212	131200	77997800	13000	13000	13000	13000	0
422	20241212	131100	77997800	13000	13000	13000	13000	0
423	20241212	131000	77997800	13000	13000	13000	13000	0
424	20241212	130900	77997800	13000	13000	13000	13000	0
425	20241212	130800	77997800	13000	13000	13000	13000	0
426	20241212	130700	77997800	13000	13000	13000	13000	0
427	20241212	130600	77997800	13000	13000	13000	13000	0
428	20241212	130500	77997800	13000	13000	13000	13000	0
429	20241212	130400	77997800	13000	13000	13000	13000	0
430	20241212	130300	77997800	13000	13000	13000	13000	0
431	20241212	130200	77997800	13000	13000	13000	13000	0
432	20241212	130100	77997800	13000	13000	13000	13000	0
433	20241212	130000	77997800	13000	13000	13000	13000	0
434	20241212	125900	77997800	13000	13000	13000	13000	0
435	20241212	125800	77997800	13000	13000	13000	13000	0
436	20241212	125700	77997800	13000	13000	13000	13000	0
437	20241212	125600	77997800	13000	13000	13000	13000	1
438	20241212	125500	77984800	13000	13000	13000	13000	0
439	20241212	125400	77984800	13000	13000	13000	13000	1
440	20241212	125300	77971800	13020	13020	13020	13020	0
441	20241212	125200	77971800	13020	13020	13020	13020	0
442	20241212	125100	77971800	13020	13020	13020	13020	0
443	20241212	125000	77971800	13020	13020	13020	13020	0
444	20241212	124900	77971800	13020	13020	13020	13020	0
445	20241212	124800	77971800	13020	13020	13020	13020	0
446	20241212	124700	77971800	13020	13020	13020	13020	0
447	20241212	124600	77971800	13020	13020	13020	13020	0
448	20241212	124500	77971800	13020	13020	13020	13020	0
449	20241212	124400	77971800	13020	13020	13020	13020	0
450	20241212	124300	77971800	13020	13020	13020	13020	5
451	20241212	124200	77906700	13020	13020	13020	13020	0
452	20241212	124100	77906700	13020	13020	13020	13020	0
453	20241212	124000	77906700	13020	13020	13020	13020	0
454	20241212	123900	77906700	13020	13020	13020	13020	0
455	20241212	123800	77906700	13020	13020	13020	13020	0
456	20241212	123700	77906700	13020	13020	13020	13020	0
457	20241212	123600	77906700	13020	13020	13020	13020	0
458	20241212	123500	77906700	13020	13020	13020	13020	15
459	20241212	123400	77711400	13000	13000	13000	13000	0
460	20241212	123300	77711400	13000	13000	13000	13000	0
461	20241212	123200	77711400	13000	13000	13000	13000	0
462	20241212	123100	77711400	13000	13000	13000	13000	0
463	20241212	123000	77711400	13000	13000	13000	13000	0
464	20241212	122900	77711400	13000	13000	13000	13000	0
465	20241212	122800	77711400	13000	12960	13000	12960	4
466	20241212	122700	77659440	12960	12960	12960	12960	5
467	20241212	122600	77594640	12880	12960	12960	12880	834
468	20241212	122500	66833860	12920	13000	13000	12920	400
469	20241212	122400	61652050	13000	13000	13000	13000	0
470	20241212	122300	61652050	13000	13000	13000	13000	57
471	20241212	122200	60911050	13020	13020	13020	13020	125
472	20241212	122100	59283550	13020	13020	13020	13020	0
473	20241212	122000	59283550	13020	13020	13020	13020	0
474	20241212	121900	59283550	13020	13020	13020	13020	0
475	20241212	121800	59283550	13020	13020	13020	13020	0
476	20241212	121700	59283550	13020	13030	13030	13020	90
477	20241212	121600	58110930	13040	13040	13040	13040	0
478	20241212	121500	58110930	13040	13040	13040	13040	0
479	20241212	121400	58110930	13040	13040	13040	13040	0
480	20241212	121300	58110930	13040	13040	13040	13040	0
481	20241212	121200	58110930	13040	13040	13040	13040	0
482	20241212	121100	58110930	13040	13040	13040	13040	0
483	20241212	121000	58110930	13040	13040	13040	13040	0
484	20241212	120900	58110930	13040	13040	13040	13040	0
485	20241212	120800	58110930	13040	13040	13040	13040	0
486	20241212	120700	58110930	13040	13040	13040	13040	0
487	20241212	120600	58110930	13040	13040	13040	13040	0
488	20241212	120500	58110930	13040	13040	13040	13040	0
489	20241212	120400	58110930	13040	13040	13040	13040	0
490	20241212	120300	58110930	13040	13040	13040	13040	0
491	20241212	120200	58110930	13040	13040	13040	13040	0
492	20241212	120100	58110930	13040	13040	13040	13040	0
493	20241212	120000	58110930	13040	13040	13040	13040	0
494	20241212	115900	58110930	13040	13040	13040	13040	75
495	20241212	115800	57132930	13030	13030	13030	13030	0
496	20241212	115700	57132930	13030	13030	13030	13030	0
497	20241212	115600	57132930	13030	13030	13030	13030	0
498	20241212	115500	57132930	13030	13030	13030	13030	1
499	20241212	115400	57119900	13050	13050	13050	13050	0
500	20241212	115300	57119900	13050	13050	13050	13050	0
501	20241212	115200	57119900	13050	13050	13050	13050	0
502	20241212	115100	57119900	13050	13050	13050	13050	120
503	20241212	115000	55553900	13040	13040	13040	13040	399
504	20241212	114900	50350940	13040	13040	13040	13040	1
505	20241212	114800	50337900	13050	13050	13050	13050	0
506	20241212	114700	50337900	13050	13050	13050	13050	0
507	20241212	114600	50337900	13050	13050	13050	13050	0
508	20241212	114500	50337900	13050	13050	13050	13050	0
509	20241212	114400	50337900	13050	13050	13050	13050	0
510	20241212	114300	50337900	13050	13050	13050	13050	4
511	20241212	114200	50285700	13060	13060	13060	13060	14
512	20241212	114100	50102860	13060	13060	13060	13060	0
513	20241212	114000	50102860	13060	13060	13060	13060	0
514	20241212	113900	50102860	13060	13060	13060	13060	0
515	20241212	113800	50102860	13060	13060	13060	13060	0
516	20241212	113700	50102860	13060	13060	13060	13060	0
517	20241212	113600	50102860	13060	13060	13060	13060	0
518	20241212	113500	50102860	13060	13060	13060	13060	0
519	20241212	113400	50102860	13060	13060	13060	13060	0
520	20241212	113300	50102860	13060	13060	13060	13060	0
521	20241212	113200	50102860	13060	13060	13060	13060	2
522	20241212	113100	50076740	13050	13050	13050	13050	0
523	20241212	113000	50076740	13050	13050	13050	13050	0
524	20241212	112900	50076740	13050	13050	13050	13050	0
525	20241212	112800	50076740	13050	13050	13050	13050	25
526	20241212	112700	49750490	13050	13050	13050	13050	4
527	20241212	112600	49698290	13050	13050	13050	13050	0
528	20241212	112500	49698290	13050	13050	13050	13050	50
529	20241212	112400	49045790	13050	13050	13050	13050	0
530	20241212	112300	49045790	13050	13050	13050	13050	0
531	20241212	112200	49045790	13050	13050	13050	13050	5
532	20241212	112100	48980540	13040	13040	13040	13040	11
533	20241212	112000	48837100	13080	13080	13080	13080	0
534	20241212	111900	48837100	13080	13080	13080	13080	0
535	20241212	111800	48837100	13080	13080	13080	13080	0
536	20241212	111700	48837100	13080	13080	13080	13080	0
537	20241212	111600	48837100	13080	13080	13080	13080	1
538	20241212	111500	48824020	13080	13080	13080	13080	0
539	20241212	111400	48824020	13080	13080	13080	13080	0
540	20241212	111300	48824020	13080	13080	13080	13080	197
541	20241212	111200	46247260	13080	13080	13080	13080	192
542	20241212	111100	43735900	13030	13030	13030	13030	0
543	20241212	111000	43735900	13030	13030	13030	13030	0
544	20241212	110900	43735900	13030	13030	13030	13030	0
545	20241212	110800	43735900	13030	13030	13030	13030	0
546	20241212	110700	43735900	13030	13030	13030	13030	0
547	20241212	110600	43735900	13030	13030	13030	13030	0
548	20241212	110500	43735900	13030	13030	13030	13030	0
549	20241212	110400	43735900	13030	13030	13030	13030	0
550	20241212	110300	43735900	13030	13030	13030	13030	0
551	20241212	110200	43735900	13030	13030	13030	13030	0
552	20241212	110100	43735900	13030	13030	13030	13030	0
553	20241212	110000	43735900	13030	13030	13030	13030	3
554	20241212	105900	43696810	13030	13030	13030	13030	0
555	20241212	105800	43696810	13030	13030	13030	13030	0
556	20241212	105700	43696810	13030	13030	13030	13030	0
557	20241212	105600	43696810	13030	13030	13030	13030	0
558	20241212	105500	43696810	13030	13030	13030	13030	132
559	20241212	105400	41976850	13030	13030	13030	13030	0
560	20241212	105300	41976850	13030	13030	13030	13030	0
561	20241212	105200	41976850	13030	13030	13030	13030	0
562	20241212	105100	41976850	13030	13030	13030	13030	0
563	20241212	105000	41976850	13030	13030	13030	13030	111
564	20241212	104900	40530520	13090	13090	13090	13090	0
565	20241212	104800	40530520	13090	13090	13090	13090	0
566	20241212	104700	40530520	13090	13090	13090	13090	0
567	20241212	104600	40530520	13090	13090	13090	13090	0
568	20241212	104500	40530520	13090	13090	13090	13090	0
569	20241212	104400	40530520	13090	13030	13090	13030	75
570	20241212	104300	39550910	13030	13030	13030	13030	0
571	20241212	104200	39550910	13030	13030	13030	13030	80
572	20241212	104100	38508510	13030	13030	13030	13030	0
573	20241212	104000	38508510	13030	13030	13030	13030	9
574	20241212	103900	38391240	13000	13000	13000	13000	0
575	20241212	103800	38391240	13000	13000	13000	13000	0
576	20241212	103700	38391240	13000	13000	13000	13000	0
577	20241212	103600	38391240	13000	13040	13040	13000	866
578	20241212	103500	27132910	13100	13100	13100	13100	0
579	20241212	103400	27132910	13100	13100	13100	13100	0
580	20241212	103300	27132910	13100	13100	13100	13100	0
581	20241212	103200	27132910	13100	13100	13100	13100	0
582	20241212	103100	27132910	13100	13100	13100	13100	0
583	20241212	103000	27132910	13100	13100	13100	13100	0
584	20241212	102900	27132910	13100	13100	13100	13100	0
585	20241212	102800	27132910	13100	13100	13100	13100	0
586	20241212	102700	27132910	13100	13100	13100	13100	0
587	20241212	102600	27132910	13100	13100	13100	13100	0
588	20241212	102500	27132910	13100	13100	13100	13100	0
589	20241212	102400	27132910	13100	13100	13100	13100	0
590	20241212	102300	27132910	13100	13100	13100	13100	0
591	20241212	102200	27132910	13100	13100	13100	13100	0
592	20241212	102100	27132910	13100	13100	13100	13100	0
593	20241212	102000	27132910	13100	13100	13100	13100	0
594	20241212	101900	27132910	13100	13100	13100	13100	0
595	20241212	101800	27132910	13100	13100	13100	13100	0
596	20241212	101700	27132910	13100	13070	13100	13000	354
597	20241212	101600	22505660	13070	13050	13070	13050	100
598	20241212	101500	21199410	13060	13060	13060	13060	0
599	20241212	101400	21199410	13060	13060	13060	13060	0
600	20241212	101300	21199410	13060	13060	13060	13060	0
601	20241212	101200	21199410	13060	13060	13060	13060	0
602	20241212	101100	21199410	13060	13060	13060	13060	0
603	20241212	101000	21199410	13060	13060	13060	13060	0
604	20241212	100900	21199410	13060	13060	13060	13060	0
605	20241212	100800	21199410	13060	13060	13060	13060	0
606	20241212	100700	21199410	13060	13060	13060	13060	0
607	20241212	100600	21199410	13060	13060	13060	13060	0
608	20241212	100500	21199410	13060	13060	13060	13060	0
609	20241212	100400	21199410	13060	13060	13060	13060	0
610	20241212	100300	21199410	13060	13060	13060	13060	0
611	20241212	100200	21199410	13060	13060	13060	13060	0
612	20241212	100100	21199410	13060	13060	13060	13060	0
613	20241212	100000	21199410	13060	13060	13060	13060	0
614	20241212	095900	21199410	13060	13040	13060	13040	27
615	20241212	095800	20847190	13040	13040	13040	13040	0
616	20241212	095700	20847190	13040	13040	13040	13040	0
617	20241212	095600	20847190	13040	13020	13040	13020	50
618	20241212	095500	20195590	13000	13000	13000	13000	0
619	20241212	095400	20195590	13000	13000	13000	13000	2
620	20241212	095300	20169590	13000	13000	13000	13000	67
621	20241212	095200	19298590	13000	13000	13000	13000	0
622	20241212	095100	19298590	13000	13000	13000	13000	0
623	20241212	095000	19298590	13000	13000	13000	13000	0
624	20241212	094900	19298590	13000	13000	13000	13000	0
625	20241212	094800	19298590	13000	13000	13000	13000	0
626	20241212	094700	19298590	13000	13000	13000	13000	0
627	20241212	094600	19298590	13000	13000	13000	13000	0
628	20241212	094500	19298590	13000	13000	13000	13000	16
629	20241212	094400	19090590	13070	13070	13070	13070	0
630	20241212	094300	19090590	13070	13090	13090	13070	2
631	20241212	094200	19064430	13090	13090	13090	13090	0
632	20241212	094100	19064430	13090	13070	13090	13070	55
633	20241212	094000	18345020	13000	13000	13000	13000	0
634	20241212	093900	18345020	13000	13000	13000	13000	0
635	20241212	093800	18345020	13000	13000	13000	13000	0
636	20241212	093700	18345020	13000	13000	13000	13000	50
637	20241212	093600	17695020	12980	12990	12990	12980	2
638	20241212	093500	17669050	12990	12990	12990	12990	0
639	20241212	093400	17669050	12990	12990	12990	12990	0
640	20241212	093300	17669050	12990	12990	12990	12990	1
641	20241212	093200	17656060	13000	13000	13000	13000	60
642	20241212	093100	16876060	13000	13000	13000	13000	0
643	20241212	093000	16876060	13000	13000	13000	13000	0
644	20241212	092900	16876060	13000	13000	13000	13000	0
645	20241212	092800	16876060	13000	13000	13000	13000	0
646	20241212	092700	16876060	13000	13000	13000	13000	0
647	20241212	092600	16876060	13000	13000	13000	13000	0
648	20241212	092500	16876060	13000	13000	13000	12990	81
649	20241212	092400	15823850	13000	13000	13000	13000	246
650	20241212	092300	12625850	13000	13020	13020	13000	120
651	20241212	092200	11064060	13030	13080	13090	13030	86
652	20241212	092100	9939110	13080	13080	13080	13080	0
653	20241212	092000	9939110	13080	13080	13080	13080	0
654	20241212	091900	9939110	13080	13010	13080	13010	6
655	20241212	091800	9860840	13000	13020	13020	13000	53
656	20241212	091700	9170870	13080	13080	13080	13080	0
657	20241212	091600	9170870	13080	13080	13080	13080	0
658	20241212	091500	9170870	13080	13030	13090	13030	12
659	20241212	091400	9014350	13020	13000	13020	13000	38
660	20241212	091300	8520190	13000	13000	13000	13000	0
661	20241212	091200	8520190	13000	13000	13000	13000	3
662	20241212	091100	8481190	13030	13030	13030	13030	26
663	20241212	091000	8142410	13030	13030	13030	13030	20
664	20241212	090900	7881810	13030	13030	13030	13030	0
665	20241212	090800	7881810	13030	12980	13030	12980	36
666	20241212	090700	7414170	12980	12980	12980	12980	30
667	20241212	090600	7024770	12970	12980	12980	12970	16
668	20241212	090500	6817110	12980	12970	12980	12970	20
669	20241212	090400	6557700	12970	12980	12980	12840	27
670	20241212	090300	6209920	12970	12860	12980	12860	12
671	20241212	090200	6054400	12800	12800	12800	12800	0
672	20241212	090100	6054400	12800	12800	12800	12800	0
673	20241212	090000	6054400	12800	12800	12800	12800	473