KissMeData/353590/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211500	97845510	4090	4090	4090	4090	314
3	20241212	211400	97845510	4090	4090	4090	4090	0
4	20241212	211300	97845510	4090	4090	4090	4090	0
5	20241212	211200	97845510	4090	4090	4090	4090	0
6	20241212	211100	97845510	4090	4090	4090	4090	0
7	20241212	211000	97845510	4090	4090	4090	4090	0
8	20241212	210900	97845510	4090	4090	4090	4090	0
9	20241212	210800	97845510	4090	4090	4090	4090	0
10	20241212	210700	97845510	4090	4090	4090	4090	0
11	20241212	210600	97845510	4090	4090	4090	4090	0
12	20241212	210500	97845510	4090	4090	4090	4090	0
13	20241212	210400	97845510	4090	4090	4090	4090	0
14	20241212	210300	97845510	4090	4090	4090	4090	0
15	20241212	210200	97845510	4090	4090	4090	4090	0
16	20241212	210100	97845510	4090	4090	4090	4090	0
17	20241212	210000	97845510	4090	4090	4090	4090	0
18	20241212	205900	97845510	4090	4090	4090	4090	0
19	20241212	205800	97845510	4090	4090	4090	4090	0
20	20241212	205700	97845510	4090	4090	4090	4090	0
21	20241212	205600	97845510	4090	4090	4090	4090	0
22	20241212	205500	97845510	4090	4090	4090	4090	0
23	20241212	205400	97845510	4090	4090	4090	4090	0
24	20241212	205300	97845510	4090	4090	4090	4090	0
25	20241212	205200	97845510	4090	4090	4090	4090	0
26	20241212	205100	97845510	4090	4090	4090	4090	0
27	20241212	205000	97845510	4090	4090	4090	4090	0
28	20241212	204900	97845510	4090	4090	4090	4090	0
29	20241212	204800	97845510	4090	4090	4090	4090	0
30	20241212	204700	97845510	4090	4090	4090	4090	0
31	20241212	204600	97845510	4090	4090	4090	4090	0
32	20241212	204500	97845510	4090	4090	4090	4090	314
33	20241212	204400	97845510	4090	4090	4090	4090	0
34	20241212	204300	97845510	4090	4090	4090	4090	0
35	20241212	204200	97845510	4090	4090	4090	4090	0
36	20241212	204100	97845510	4090	4090	4090	4090	0
37	20241212	204000	97845510	4090	4090	4090	4090	0
38	20241212	203900	97845510	4090	4090	4090	4090	0
39	20241212	203800	97845510	4090	4090	4090	4090	0
40	20241212	203700	97845510	4090	4090	4090	4090	0
41	20241212	203600	97845510	4090	4090	4090	4090	0
42	20241212	203500	97845510	4090	4090	4090	4090	0
43	20241212	203400	97845510	4090	4090	4090	4090	0
44	20241212	203300	97845510	4090	4090	4090	4090	0
45	20241212	203200	97845510	4090	4090	4090	4090	0
46	20241212	203100	97845510	4090	4090	4090	4090	0
47	20241212	203000	97845510	4090	4090	4090	4090	0
48	20241212	202900	97845510	4090	4090	4090	4090	0
49	20241212	202800	97845510	4090	4090	4090	4090	0
50	20241212	202700	97845510	4090	4090	4090	4090	0
51	20241212	202600	97845510	4090	4090	4090	4090	0
52	20241212	202500	97845510	4090	4090	4090	4090	0
53	20241212	202400	97845510	4090	4090	4090	4090	0
54	20241212	202300	97845510	4090	4090	4090	4090	0
55	20241212	202200	97845510	4090	4090	4090	4090	0
56	20241212	202100	97845510	4090	4090	4090	4090	0
57	20241212	202000	97845510	4090	4090	4090	4090	0
58	20241212	201900	97845510	4090	4090	4090	4090	0
59	20241212	201800	97845510	4090	4090	4090	4090	0
60	20241212	201700	97845510	4090	4090	4090	4090	0
61	20241212	201600	97845510	4090	4090	4090	4090	0
62	20241212	201500	97845510	4090	4090	4090	4090	314
63	20241212	201400	97845510	4090	4090	4090	4090	0
64	20241212	201300	97845510	4090	4090	4090	4090	0
65	20241212	201200	97845510	4090	4090	4090	4090	0
66	20241212	201100	97845510	4090	4090	4090	4090	0
67	20241212	201000	97845510	4090	4090	4090	4090	0
68	20241212	200900	97845510	4090	4090	4090	4090	0
69	20241212	200800	97845510	4090	4090	4090	4090	0
70	20241212	200700	97845510	4090	4090	4090	4090	0
71	20241212	200600	97845510	4090	4090	4090	4090	0
72	20241212	200500	97845510	4090	4090	4090	4090	0
73	20241212	200400	97845510	4090	4090	4090	4090	0
74	20241212	200300	97845510	4090	4090	4090	4090	0
75	20241212	200200	97845510	4090	4090	4090	4090	0
76	20241212	200100	97845510	4090	4090	4090	4090	0
77	20241212	200000	97845510	4090	4090	4090	4090	0
78	20241212	195900	97845510	4090	4090	4090	4090	0
79	20241212	195800	97845510	4090	4090	4090	4090	0
80	20241212	195700	97845510	4090	4090	4090	4090	0
81	20241212	195600	97845510	4090	4090	4090	4090	0
82	20241212	195500	97845510	4090	4090	4090	4090	0
83	20241212	195400	97845510	4090	4090	4090	4090	0
84	20241212	195300	97845510	4090	4090	4090	4090	0
85	20241212	195200	97845510	4090	4090	4090	4090	0
86	20241212	195100	97845510	4090	4090	4090	4090	0
87	20241212	195000	97845510	4090	4090	4090	4090	0
88	20241212	194900	97845510	4090	4090	4090	4090	0
89	20241212	194800	97845510	4090	4090	4090	4090	0
90	20241212	194700	97845510	4090	4090	4090	4090	0
91	20241212	194600	97845510	4090	4090	4090	4090	0
92	20241212	194500	97845510	4090	4090	4090	4090	314
93	20241212	194400	97845510	4090	4090	4090	4090	0
94	20241212	194300	97845510	4090	4090	4090	4090	0
95	20241212	194200	97845510	4090	4090	4090	4090	0
96	20241212	194100	97845510	4090	4090	4090	4090	0
97	20241212	194000	97845510	4090	4090	4090	4090	0
98	20241212	193900	97845510	4090	4090	4090	4090	0
99	20241212	193800	97845510	4090	4090	4090	4090	0
100	20241212	193700	97845510	4090	4090	4090	4090	0
101	20241212	193600	97845510	4090	4090	4090	4090	0
102	20241212	193500	97845510	4090	4090	4090	4090	0
103	20241212	193400	97845510	4090	4090	4090	4090	0
104	20241212	193300	97845510	4090	4090	4090	4090	0
105	20241212	193200	97845510	4090	4090	4090	4090	0
106	20241212	193100	97845510	4090	4090	4090	4090	0
107	20241212	193000	97845510	4090	4090	4090	4090	0
108	20241212	192900	97845510	4090	4090	4090	4090	0
109	20241212	192800	97845510	4090	4090	4090	4090	0
110	20241212	192700	97845510	4090	4090	4090	4090	0
111	20241212	192600	97845510	4090	4090	4090	4090	0
112	20241212	192500	97845510	4090	4090	4090	4090	0
113	20241212	192400	97845510	4090	4090	4090	4090	0
114	20241212	192300	97845510	4090	4090	4090	4090	0
115	20241212	192200	97845510	4090	4090	4090	4090	0
116	20241212	192100	97845510	4090	4090	4090	4090	0
117	20241212	192000	97845510	4090	4090	4090	4090	0
118	20241212	191900	97845510	4090	4090	4090	4090	0
119	20241212	191800	97845510	4090	4090	4090	4090	0
120	20241212	191700	97845510	4090	4090	4090	4090	0
121	20241212	191600	97845510	4090	4090	4090	4090	0
122	20241212	191500	97845510	4090	4090	4090	4090	314
123	20241212	191400	97845510	4090	4090	4090	4090	0
124	20241212	191300	97845510	4090	4090	4090	4090	0
125	20241212	191200	97845510	4090	4090	4090	4090	0
126	20241212	191100	97845510	4090	4090	4090	4090	0
127	20241212	191000	97845510	4090	4090	4090	4090	0
128	20241212	190900	97845510	4090	4090	4090	4090	0
129	20241212	190800	97845510	4090	4090	4090	4090	0
130	20241212	190700	97845510	4090	4090	4090	4090	0
131	20241212	190600	97845510	4090	4090	4090	4090	0
132	20241212	190500	97845510	4090	4090	4090	4090	0
133	20241212	190400	97845510	4090	4090	4090	4090	0
134	20241212	190300	97845510	4090	4090	4090	4090	0
135	20241212	190200	97845510	4090	4090	4090	4090	0
136	20241212	190100	97845510	4090	4090	4090	4090	0
137	20241212	190000	97845510	4090	4090	4090	4090	0
138	20241212	185900	97845510	4090	4090	4090	4090	0
139	20241212	185800	97845510	4090	4090	4090	4090	0
140	20241212	185700	97845510	4090	4090	4090	4090	0
141	20241212	185600	97845510	4090	4090	4090	4090	0
142	20241212	185500	97845510	4090	4090	4090	4090	0
143	20241212	185400	97845510	4090	4090	4090	4090	0
144	20241212	185300	97845510	4090	4090	4090	4090	0
145	20241212	185200	97845510	4090	4090	4090	4090	0
146	20241212	185100	97845510	4090	4090	4090	4090	0
147	20241212	185000	97845510	4090	4090	4090	4090	0
148	20241212	184900	97845510	4090	4090	4090	4090	0
149	20241212	184800	97845510	4090	4090	4090	4090	0
150	20241212	184700	97845510	4090	4090	4090	4090	0
151	20241212	184600	97845510	4090	4090	4090	4090	0
152	20241212	184500	97845510	4090	4090	4090	4090	314
153	20241212	184400	97845510	4090	4090	4090	4090	0
154	20241212	184300	97845510	4090	4090	4090	4090	0
155	20241212	184200	97845510	4090	4090	4090	4090	0
156	20241212	184100	97845510	4090	4090	4090	4090	0
157	20241212	184000	97845510	4090	4090	4090	4090	0
158	20241212	183900	97845510	4090	4090	4090	4090	0
159	20241212	183800	97845510	4090	4090	4090	4090	0
160	20241212	183700	97845510	4090	4090	4090	4090	0
161	20241212	183600	97845510	4090	4090	4090	4090	0
162	20241212	183500	97845510	4090	4090	4090	4090	0
163	20241212	183400	97845510	4090	4090	4090	4090	0
164	20241212	183300	97845510	4090	4090	4090	4090	0
165	20241212	183200	97845510	4090	4090	4090	4090	0
166	20241212	183100	97845510	4090	4090	4090	4090	0
167	20241212	183000	97845510	4090	4090	4090	4090	0
168	20241212	182900	97845510	4090	4090	4090	4090	0
169	20241212	182800	97845510	4090	4090	4090	4090	0
170	20241212	182700	97845510	4090	4090	4090	4090	0
171	20241212	182600	97845510	4090	4090	4090	4090	0
172	20241212	182500	97845510	4090	4090	4090	4090	0
173	20241212	182400	97845510	4090	4090	4090	4090	0
174	20241212	182300	97845510	4090	4090	4090	4090	0
175	20241212	182200	97845510	4090	4090	4090	4090	0
176	20241212	182100	97845510	4090	4090	4090	4090	0
177	20241212	182000	97845510	4090	4090	4090	4090	0
178	20241212	181900	97845510	4090	4090	4090	4090	0
179	20241212	181800	97845510	4090	4090	4090	4090	0
180	20241212	181700	97845510	4090	4090	4090	4090	0
181	20241212	181600	97845510	4090	4090	4090	4090	0
182	20241212	181500	97845510	4090	4090	4090	4090	314
183	20241212	181400	97845510	4090	4090	4090	4090	0
184	20241212	181300	97845510	4090	4090	4090	4090	0
185	20241212	181200	97845510	4090	4090	4090	4090	0
186	20241212	181100	97845510	4090	4090	4090	4090	0
187	20241212	181000	97845510	4090	4090	4090	4090	0
188	20241212	180900	97845510	4090	4090	4090	4090	0
189	20241212	180800	97845510	4090	4090	4090	4090	0
190	20241212	180700	97845510	4090	4090	4090	4090	0
191	20241212	180600	97845510	4090	4090	4090	4090	0
192	20241212	180500	97845510	4090	4090	4090	4090	0
193	20241212	180400	97845510	4090	4090	4090	4090	0
194	20241212	180300	97845510	4090	4090	4090	4090	0
195	20241212	180200	97845510	4090	4090	4090	4090	0
196	20241212	180100	97845510	4090	4090	4090	4090	0
197	20241212	180000	97845510	4090	4090	4090	4090	0
198	20241212	175900	97845510	4090	4090	4090	4090	0
199	20241212	175800	97845510	4090	4090	4090	4090	0
200	20241212	175700	97845510	4090	4090	4090	4090	0
201	20241212	175600	97845510	4090	4090	4090	4090	0
202	20241212	175500	97845510	4090	4090	4090	4090	0
203	20241212	175400	97845510	4090	4090	4090	4090	0
204	20241212	175300	97845510	4090	4090	4090	4090	0
205	20241212	175200	97845510	4090	4090	4090	4090	0
206	20241212	175100	97845510	4090	4090	4090	4090	0
207	20241212	175000	97845510	4090	4090	4090	4090	0
208	20241212	174900	97845510	4090	4090	4090	4090	0
209	20241212	174800	97845510	4090	4090	4090	4090	0
210	20241212	174700	97845510	4090	4090	4090	4090	0
211	20241212	174600	97845510	4090	4090	4090	4090	0
212	20241212	174500	97845510	4090	4090	4090	4090	314
213	20241212	174400	97845510	4090	4090	4090	4090	0
214	20241212	174300	97845510	4090	4090	4090	4090	0
215	20241212	174200	97845510	4090	4090	4090	4090	0
216	20241212	174100	97845510	4090	4090	4090	4090	0
217	20241212	174000	97845510	4090	4090	4090	4090	0
218	20241212	173900	97845510	4090	4090	4090	4090	0
219	20241212	173800	97845510	4090	4090	4090	4090	0
220	20241212	173700	97845510	4090	4090	4090	4090	0
221	20241212	173600	97845510	4090	4090	4090	4090	0
222	20241212	173500	97845510	4090	4090	4090	4090	0
223	20241212	173400	97845510	4090	4090	4090	4090	0
224	20241212	173300	97845510	4090	4090	4090	4090	0
225	20241212	173200	97845510	4090	4090	4090	4090	0
226	20241212	173100	97845510	4090	4090	4090	4090	0
227	20241212	173000	97845510	4090	4090	4090	4090	0
228	20241212	172900	97845510	4090	4090	4090	4090	0
229	20241212	172800	97845510	4090	4090	4090	4090	0
230	20241212	172700	97845510	4090	4090	4090	4090	0
231	20241212	172600	97845510	4090	4090	4090	4090	0
232	20241212	172500	97845510	4090	4090	4090	4090	0
233	20241212	172400	97845510	4090	4090	4090	4090	0
234	20241212	172300	97845510	4090	4090	4090	4090	0
235	20241212	172200	97845510	4090	4090	4090	4090	0
236	20241212	172100	97845510	4090	4090	4090	4090	0
237	20241212	172000	97845510	4090	4090	4090	4090	0
238	20241212	171900	97845510	4090	4090	4090	4090	0
239	20241212	171800	97845510	4090	4090	4090	4090	0
240	20241212	171700	97845510	4090	4090	4090	4090	0
241	20241212	171600	97845510	4090	4090	4090	4090	0
242	20241212	171500	97845510	4090	4090	4090	4090	314
243	20241212	171400	97845510	4090	4090	4090	4090	0
244	20241212	171300	97845510	4090	4090	4090	4090	0
245	20241212	171200	97845510	4090	4090	4090	4090	0
246	20241212	171100	97845510	4090	4090	4090	4090	0
247	20241212	171000	97845510	4090	4090	4090	4090	0
248	20241212	170900	97845510	4090	4090	4090	4090	0
249	20241212	170800	97845510	4090	4090	4090	4090	0
250	20241212	170700	97845510	4090	4090	4090	4090	0
251	20241212	170600	97845510	4090	4090	4090	4090	0
252	20241212	170500	97845510	4090	4090	4090	4090	0
253	20241212	170400	97845510	4090	4090	4090	4090	0
254	20241212	170300	97845510	4090	4090	4090	4090	0
255	20241212	170200	97845510	4090	4090	4090	4090	0
256	20241212	170100	97845510	4090	4090	4090	4090	0
257	20241212	170000	97845510	4090	4090	4090	4090	0
258	20241212	165900	97845510	4090	4090	4090	4090	0
259	20241212	165800	97845510	4090	4090	4090	4090	0
260	20241212	165700	97845510	4090	4090	4090	4090	0
261	20241212	165600	97845510	4090	4090	4090	4090	0
262	20241212	165500	97845510	4090	4090	4090	4090	0
263	20241212	165400	97845510	4090	4090	4090	4090	0
264	20241212	165300	97845510	4090	4090	4090	4090	0
265	20241212	165200	97845510	4090	4090	4090	4090	0
266	20241212	165100	97845510	4090	4090	4090	4090	0
267	20241212	165000	97845510	4090	4090	4090	4090	0
268	20241212	164900	97845510	4090	4090	4090	4090	0
269	20241212	164800	97845510	4090	4090	4090	4090	0
270	20241212	164700	97845510	4090	4090	4090	4090	0
271	20241212	164600	97845510	4090	4090	4090	4090	0
272	20241212	164500	97845510	4090	4090	4090	4090	314
273	20241212	164400	97845510	4090	4090	4090	4090	0
274	20241212	164300	97845510	4090	4090	4090	4090	0
275	20241212	164200	97845510	4090	4090	4090	4090	0
276	20241212	164100	97845510	4090	4090	4090	4090	0
277	20241212	164000	97845510	4090	4090	4090	4090	0
278	20241212	163900	97845510	4090	4090	4090	4090	0
279	20241212	163800	97845510	4090	4090	4090	4090	0
280	20241212	163700	97845510	4090	4090	4090	4090	0
281	20241212	163600	97845510	4090	4090	4090	4090	0
282	20241212	163500	97845510	4090	4090	4090	4090	0
283	20241212	163400	97845510	4090	4090	4090	4090	0
284	20241212	163300	97845510	4090	4090	4090	4090	0
285	20241212	163200	97845510	4090	4090	4090	4090	0
286	20241212	163100	97845510	4090	4090	4090	4090	0
287	20241212	163000	97845510	4090	4090	4090	4090	0
288	20241212	162900	97845510	4090	4090	4090	4090	0
289	20241212	162800	97845510	4090	4090	4090	4090	0
290	20241212	162700	97845510	4090	4090	4090	4090	0
291	20241212	162600	97845510	4090	4090	4090	4090	0
292	20241212	162500	97845510	4090	4090	4090	4090	0
293	20241212	162400	97845510	4090	4090	4090	4090	0
294	20241212	162300	97845510	4090	4090	4090	4090	0
295	20241212	162200	97845510	4090	4090	4090	4090	0
296	20241212	162100	97845510	4090	4090	4090	4090	0
297	20241212	162000	97845510	4090	4090	4090	4090	0
298	20241212	161900	97845510	4090	4090	4090	4090	0
299	20241212	161800	97845510	4090	4090	4090	4090	0
300	20241212	161700	97845510	4090	4090	4090	4090	0
301	20241212	161600	97845510	4090	4090	4090	4090	0
302	20241212	161500	97845510	4090	4090	4090	4090	314
303	20241212	161400	97845510	4090	4090	4090	4090	0
304	20241212	161300	97845510	4090	4090	4090	4090	0
305	20241212	161200	97845510	4090	4090	4090	4090	0
306	20241212	161100	97845510	4090	4090	4090	4090	0
307	20241212	161000	97845510	4090	4090	4090	4090	0
308	20241212	160900	97845510	4090	4090	4090	4090	0
309	20241212	160800	97845510	4090	4090	4090	4090	0
310	20241212	160700	97845510	4090	4090	4090	4090	0
311	20241212	160600	97845510	4090	4090	4090	4090	0
312	20241212	160500	97845510	4090	4090	4090	4090	0
313	20241212	160400	97845510	4090	4090	4090	4090	0
314	20241212	160300	97845510	4090	4090	4090	4090	0
315	20241212	160200	97845510	4090	4090	4090	4090	0
316	20241212	160100	97845510	4090	4090	4090	4090	0
317	20241212	160000	97845510	4090	4090	4090	4090	0
318	20241212	155900	97845510	4090	4090	4090	4090	0
319	20241212	155800	97845510	4090	4090	4090	4090	0
320	20241212	155700	97845510	4090	4090	4090	4090	0
321	20241212	155600	97845510	4090	4090	4090	4090	0
322	20241212	155500	97845510	4090	4090	4090	4090	0
323	20241212	155400	97845510	4090	4090	4090	4090	0
324	20241212	155300	97845510	4090	4090	4090	4090	0
325	20241212	155200	97845510	4090	4090	4090	4090	0
326	20241212	155100	97845510	4090	4090	4090	4090	0
327	20241212	155000	97845510	4090	4090	4090	4090	0
328	20241212	154900	97845510	4090	4090	4090	4090	0
329	20241212	154800	97845510	4090	4090	4090	4090	0
330	20241212	154700	97845510	4090	4090	4090	4090	0
331	20241212	154600	97845510	4090	4090	4090	4090	0
332	20241212	154500	97845510	4090	4090	4090	4090	314
333	20241212	154400	97845510	4090	4090	4090	4090	0
334	20241212	154300	97845510	4090	4090	4090	4090	0
335	20241212	154200	97845510	4090	4090	4090	4090	0
336	20241212	154100	97845510	4090	4090	4090	4090	0
337	20241212	154000	97845510	4090	4090	4090	4090	0
338	20241212	153900	97845510	4090	4090	4090	4090	0
339	20241212	153800	97845510	4090	4090	4090	4090	0
340	20241212	153700	97845510	4090	4090	4090	4090	0
341	20241212	153600	97845510	4090	4090	4090	4090	0
342	20241212	153500	97845510	4090	4090	4090	4090	0
343	20241212	153400	97845510	4090	4090	4090	4090	0
344	20241212	153300	97845510	4090	4090	4090	4090	0
345	20241212	153200	97845510	4090	4090	4090	4090	0
346	20241212	153100	97845510	4090	4090	4090	4090	0
347	20241212	153000	97845510	4090	4090	4090	4090	314
348	20241212	152900	96561250	4090	4090	4090	4090	0
349	20241212	152800	96561250	4090	4090	4090	4090	0
350	20241212	152700	96561250	4090	4090	4090	4090	0
351	20241212	152600	96561250	4090	4090	4090	4090	0
352	20241212	152500	96561250	4090	4090	4090	4090	0
353	20241212	152400	96561250	4090	4090	4090	4090	0
354	20241212	152300	96561250	4090	4090	4090	4090	0
355	20241212	152200	96561250	4090	4090	4090	4090	0
356	20241212	152100	96561250	4090	4090	4090	4090	0
357	20241212	152000	96561250	4090	4090	4090	4090	0
358	20241212	151900	96561250	4090	4075	4090	4075	70
359	20241212	151800	96275180	4090	4090	4090	4090	31
360	20241212	151700	96148390	4090	4075	4090	4075	80
361	20241212	151600	95821235	4090	4090	4090	4090	44
362	20241212	151500	95641275	4090	4090	4090	4090	36
363	20241212	151400	95494035	4075	4100	4100	4075	37
364	20241212	151300	95342460	4075	4075	4075	4075	0
365	20241212	151200	95342460	4075	4075	4075	4075	0
366	20241212	151100	95342460	4075	4100	4100	4075	524
367	20241212	151000	93194410	4095	4095	4095	4095	29
368	20241212	150900	93075655	4095	4095	4095	4095	0
369	20241212	150800	93075655	4095	4095	4095	4095	0
370	20241212	150700	93075655	4095	4095	4095	4095	3
371	20241212	150600	93063370	4075	4075	4075	4075	50
372	20241212	150500	92859620	4075	4075	4075	4075	0
373	20241212	150400	92859620	4075	4075	4075	4075	0
374	20241212	150300	92859620	4075	4075	4075	4075	0
375	20241212	150200	92859620	4075	4075	4075	4075	0
376	20241212	150100	92859620	4075	4075	4075	4075	40
377	20241212	150000	92696620	4100	4100	4100	4100	0
378	20241212	145900	92696620	4100	4100	4100	4100	0
379	20241212	145800	92696620	4100	4100	4100	4100	0
380	20241212	145700	92696620	4100	4100	4100	4100	0
381	20241212	145600	92696620	4100	4100	4100	4100	0
382	20241212	145500	92696620	4100	4100	4100	4100	0
383	20241212	145400	92696620	4100	4100	4100	4100	2
384	20241212	145300	92688420	4075	4075	4075	4075	7
385	20241212	145200	92659895	4095	4095	4095	4095	0
386	20241212	145100	92659895	4095	4095	4095	4095	27
387	20241212	145000	92549330	4070	4070	4070	4070	11
388	20241212	144900	92504560	4070	4095	4095	4070	6
389	20241212	144800	92480015	4100	4100	4100	4100	0
390	20241212	144700	92480015	4100	4100	4100	4100	0
391	20241212	144600	92480015	4100	4100	4100	4100	0
392	20241212	144500	92480015	4100	4100	4100	4100	0
393	20241212	144400	92480015	4100	4100	4100	4100	0
394	20241212	144300	92480015	4100	4100	4100	4100	0
395	20241212	144200	92480015	4100	4100	4100	4100	0
396	20241212	144100	92480015	4100	4090	4100	4090	3
397	20241212	144000	92467735	4090	4090	4090	4090	0
398	20241212	143900	92467735	4090	4090	4090	4090	0
399	20241212	143800	92467735	4090	4090	4090	4090	0
400	20241212	143700	92467735	4090	4090	4090	4090	0
401	20241212	143600	92467735	4090	4090	4090	4090	0
402	20241212	143500	92467735	4090	4090	4090	4090	0
403	20241212	143400	92467735	4090	4090	4090	4090	0
404	20241212	143300	92467735	4090	4090	4090	4090	0
405	20241212	143200	92467735	4090	4090	4090	4090	1
406	20241212	143100	92463645	4070	4070	4070	4070	0
407	20241212	143000	92463645	4070	4070	4070	4070	20
408	20241212	142900	92382245	4065	4065	4065	4065	0
409	20241212	142800	92382245	4065	4065	4065	4065	0
410	20241212	142700	92382245	4065	4065	4065	4065	10
411	20241212	142600	92341595	4055	4055	4055	4055	0
412	20241212	142500	92341595	4055	4080	4080	4055	10
413	20241212	142400	92300820	4080	4080	4080	4080	1
414	20241212	142300	92296740	4055	4055	4055	4055	24
415	20241212	142200	92199420	4055	4055	4055	4055	0
416	20241212	142100	92199420	4055	4055	4055	4055	0
417	20241212	142000	92199420	4055	4055	4055	4055	0
418	20241212	141900	92199420	4055	4050	4055	4050	300
419	20241212	141800	90983860	4035	4035	4035	4035	11
420	20241212	141700	90939475	4050	4050	4050	4050	0
421	20241212	141600	90939475	4050	4050	4050	4050	500
422	20241212	141500	88914475	4050	4050	4050	4050	0
423	20241212	141400	88914475	4050	4050	4050	4050	0
424	20241212	141300	88914475	4050	4050	4050	4050	0
425	20241212	141200	88914475	4050	4050	4050	4050	0
426	20241212	141100	88914475	4050	4050	4050	4050	0
427	20241212	141000	88914475	4050	4050	4050	4050	0
428	20241212	140900	88914475	4050	4050	4050	4050	0
429	20241212	140800	88914475	4050	4050	4050	4050	0
430	20241212	140700	88914475	4050	4050	4050	4050	0
431	20241212	140600	88914475	4050	4050	4050	4050	0
432	20241212	140500	88914475	4050	4050	4050	4050	0
433	20241212	140400	88914475	4050	4050	4050	4050	0
434	20241212	140300	88914475	4050	4050	4050	4050	311
435	20241212	140200	87654925	4030	4030	4030	4030	0
436	20241212	140100	87654925	4030	4030	4030	4030	503
437	20241212	140000	85627835	4015	4015	4015	4015	0
438	20241212	135900	85627835	4015	4015	4015	4015	0
439	20241212	135800	85627835	4015	4015	4015	4015	0
440	20241212	135700	85627835	4015	4015	4015	4015	0
441	20241212	135600	85627835	4015	4015	4015	4015	377
442	20241212	135500	84114180	4005	4005	4005	4005	1488
443	20241212	135400	78154740	4005	4005	4005	4005	0
444	20241212	135300	78154740	4005	4005	4005	4005	0
445	20241212	135200	78154740	4005	4005	4005	4005	0
446	20241212	135100	78154740	4005	4005	4005	4005	60
447	20241212	135000	77914440	4005	4005	4005	4005	20
448	20241212	134900	77834340	4005	4005	4005	4005	0
449	20241212	134800	77834340	4005	4005	4005	4005	0
450	20241212	134700	77834340	4005	4005	4005	4005	50
451	20241212	134600	77634090	4005	4005	4005	4005	600
452	20241212	134500	75231090	4005	4005	4005	4005	0
453	20241212	134400	75231090	4005	4010	4010	4005	255
454	20241212	134300	74208615	4010	4010	4010	4010	0
455	20241212	134200	74208615	4010	4010	4010	4010	0
456	20241212	134100	74208615	4010	4010	4010	4010	22
457	20241212	134000	74120395	4010	4010	4010	4010	0
458	20241212	133900	74120395	4010	4010	4010	4010	0
459	20241212	133800	74120395	4010	4010	4010	4010	34
460	20241212	133700	73984055	4005	4005	4005	4005	0
461	20241212	133600	73984055	4005	4005	4005	4005	0
462	20241212	133500	73984055	4005	4005	4005	4005	0
463	20241212	133400	73984055	4005	4005	4005	4005	0
464	20241212	133300	73984055	4005	4005	4005	4005	0
465	20241212	133200	73984055	4005	4005	4005	4005	0
466	20241212	133100	73984055	4005	4005	4005	4005	0
467	20241212	133000	73984055	4005	4005	4005	4005	20
468	20241212	132900	73903955	4005	4005	4005	4005	0
469	20241212	132800	73903955	4005	4005	4005	4005	0
470	20241212	132700	73903955	4005	4005	4005	4005	0
471	20241212	132600	73903955	4005	4005	4005	4005	95
472	20241212	132500	73523480	4005	4005	4005	4005	11
473	20241212	132400	73479425	4005	4005	4005	4005	435
474	20241212	132300	71737250	4005	4005	4005	4005	0
475	20241212	132200	71737250	4005	4005	4005	4005	0
476	20241212	132100	71737250	4005	4005	4005	4005	0
477	20241212	132000	71737250	4005	4005	4005	4005	0
478	20241212	131900	71737250	4005	4005	4005	4005	0
479	20241212	131800	71737250	4005	4005	4005	4005	0
480	20241212	131700	71737250	4005	4005	4005	4005	0
481	20241212	131600	71737250	4005	4005	4005	4005	0
482	20241212	131500	71737250	4005	4005	4005	4005	0
483	20241212	131400	71737250	4005	4005	4005	4005	0
484	20241212	131300	71737250	4005	4005	4005	4005	0
485	20241212	131200	71737250	4005	4005	4005	4005	0
486	20241212	131100	71737250	4005	4005	4005	4005	11
487	20241212	131000	71693195	4005	4005	4005	4005	0
488	20241212	130900	71693195	4005	4005	4005	4005	0
489	20241212	130800	71693195	4005	4005	4005	4005	245
490	20241212	130700	70711970	4005	4005	4005	4005	0
491	20241212	130600	70711970	4005	4005	4005	4005	184
492	20241212	130500	69975050	4005	4005	4005	4005	1592
493	20241212	130400	63599090	4015	4015	4015	4015	0
494	20241212	130300	63599090	4015	4015	4015	4015	0
495	20241212	130200	63599090	4015	4015	4015	4015	0
496	20241212	130100	63599090	4015	4015	4015	4015	0
497	20241212	130000	63599090	4015	4015	4015	4015	0
498	20241212	125900	63599090	4015	4015	4015	4015	0
499	20241212	125800	63599090	4015	4015	4015	4015	0
500	20241212	125700	63599090	4015	4015	4015	4015	0
501	20241212	125600	63599090	4015	4015	4015	4015	0
502	20241212	125500	63599090	4015	4015	4015	4015	0
503	20241212	125400	63599090	4015	4015	4015	4015	0
504	20241212	125300	63599090	4015	4015	4015	4015	0
505	20241212	125200	63599090	4015	4015	4015	4005	910
506	20241212	125100	59949965	4030	4030	4030	4030	0
507	20241212	125000	59949965	4030	4030	4030	4030	0
508	20241212	124900	59949965	4030	4030	4030	4030	0
509	20241212	124800	59949965	4030	4030	4030	4030	0
510	20241212	124700	59949965	4030	4030	4030	4030	0
511	20241212	124600	59949965	4030	4030	4030	4030	0
512	20241212	124500	59949965	4030	4030	4030	4030	0
513	20241212	124400	59949965	4030	4030	4030	4030	0
514	20241212	124300	59949965	4030	4030	4030	4030	0
515	20241212	124200	59949965	4030	4030	4030	4030	5
516	20241212	124100	59929815	4005	4005	4005	4005	0
517	20241212	124000	59929815	4005	4005	4005	4005	0
518	20241212	123900	59929815	4005	4005	4005	4005	0
519	20241212	123800	59929815	4005	4005	4005	4005	0
520	20241212	123700	59929815	4005	4005	4005	4005	0
521	20241212	123600	59929815	4005	4005	4005	4005	0
522	20241212	123500	59929815	4005	4005	4005	4005	0
523	20241212	123400	59929815	4005	4005	4005	4005	0
524	20241212	123300	59929815	4005	4005	4005	4005	0
525	20241212	123200	59929815	4005	4005	4005	4005	0
526	20241212	123100	59929815	4005	4005	4005	4005	0
527	20241212	123000	59929815	4005	4005	4005	4005	0
528	20241212	122900	59929815	4005	4005	4005	4005	0
529	20241212	122800	59929815	4005	4005	4005	4005	0
530	20241212	122700	59929815	4005	4005	4005	4005	0
531	20241212	122600	59929815	4005	4005	4005	4005	0
532	20241212	122500	59929815	4005	4005	4005	4005	150
533	20241212	122400	59329065	4005	4005	4005	4005	0
534	20241212	122300	59329065	4005	4005	4005	4005	0
535	20241212	122200	59329065	4005	4005	4005	4005	0
536	20241212	122100	59329065	4005	4005	4005	4005	365
537	20241212	122000	57867240	4005	4005	4005	4005	0
538	20241212	121900	57867240	4005	4005	4005	4005	496
539	20241212	121800	55880760	4005	4005	4005	4005	34
540	20241212	121700	55744590	4005	4005	4005	4005	0
541	20241212	121600	55744590	4005	4040	4040	4005	925
542	20241212	121500	52035030	4050	4050	4050	4050	0
543	20241212	121400	52035030	4050	4050	4050	4050	0
544	20241212	121300	52035030	4050	4050	4050	4050	0
545	20241212	121200	52035030	4050	4050	4050	4050	0
546	20241212	121100	52035030	4050	4050	4050	4050	0
547	20241212	121000	52035030	4050	4050	4050	4050	0
548	20241212	120900	52035030	4050	4060	4060	4050	5044
549	20241212	120800	31604635	4065	4065	4065	4065	3
550	20241212	120700	31592440	4065	4065	4065	4065	0
551	20241212	120600	31592440	4065	4065	4065	4065	0
552	20241212	120500	31592440	4065	4065	4065	4065	0
553	20241212	120400	31592440	4065	4065	4065	4065	0
554	20241212	120300	31592440	4065	4070	4070	4065	67
555	20241212	120200	31319835	4065	4065	4065	4065	0
556	20241212	120100	31319835	4065	4065	4065	4065	0
557	20241212	120000	31319835	4065	4065	4065	4065	0
558	20241212	115900	31319835	4065	4065	4065	4065	0
559	20241212	115800	31319835	4065	4065	4065	4065	0
560	20241212	115700	31319835	4065	4065	4065	4065	0
561	20241212	115600	31319835	4065	4065	4065	4065	0
562	20241212	115500	31319835	4065	4065	4065	4065	1
563	20241212	115400	31315770	4070	4070	4070	4070	0
564	20241212	115300	31315770	4070	4070	4070	4070	0
565	20241212	115200	31315770	4070	4070	4070	4070	0
566	20241212	115100	31315770	4070	4070	4070	4070	0
567	20241212	115000	31315770	4070	4070	4070	4070	0
568	20241212	114900	31315770	4070	4070	4070	4070	0
569	20241212	114800	31315770	4070	4070	4070	4070	0
570	20241212	114700	31315770	4070	4070	4070	4070	0
571	20241212	114600	31315770	4070	4075	4075	4070	102
572	20241212	114500	30900260	4075	4075	4075	4075	0
573	20241212	114400	30900260	4075	4075	4075	4075	0
574	20241212	114300	30900260	4075	4075	4075	4075	0
575	20241212	114200	30900260	4075	4075	4075	4075	0
576	20241212	114100	30900260	4075	4075	4075	4075	0
577	20241212	114000	30900260	4075	4075	4075	4075	0
578	20241212	113900	30900260	4075	4075	4075	4075	36
579	20241212	113800	30753560	4095	4095	4095	4095	0
580	20241212	113700	30753560	4095	4095	4095	4095	0
581	20241212	113600	30753560	4095	4095	4095	4095	1
582	20241212	113500	30749465	4095	4095	4095	4095	0
583	20241212	113400	30749465	4095	4095	4095	4095	0
584	20241212	113300	30749465	4095	4095	4095	4095	0
585	20241212	113200	30749465	4095	4095	4095	4095	0
586	20241212	113100	30749465	4095	4095	4095	4095	0
587	20241212	113000	30749465	4095	4095	4095	4095	0
588	20241212	112900	30749465	4095	4095	4095	4095	0
589	20241212	112800	30749465	4095	4095	4095	4095	0
590	20241212	112700	30749465	4095	4095	4095	4095	0
591	20241212	112600	30749465	4095	4095	4095	4095	0
592	20241212	112500	30749465	4095	4095	4095	4095	0
593	20241212	112400	30749465	4095	4095	4095	4095	0
594	20241212	112300	30749465	4095	4095	4095	4095	0
595	20241212	112200	30749465	4095	4095	4095	4095	0
596	20241212	112100	30749465	4095	4095	4095	4095	0
597	20241212	112000	30749465	4095	4095	4095	4095	0
598	20241212	111900	30749465	4095	4095	4095	4095	0
599	20241212	111800	30749465	4095	4095	4095	4095	0
600	20241212	111700	30749465	4095	4095	4095	4095	0
601	20241212	111600	30749465	4095	4095	4095	4095	1
602	20241212	111500	30745370	4075	4075	4075	4075	0
603	20241212	111400	30745370	4075	4075	4075	4075	0
604	20241212	111300	30745370	4075	4075	4075	4075	0
605	20241212	111200	30745370	4075	4075	4075	4075	0
606	20241212	111100	30745370	4075	4075	4075	4075	0
607	20241212	111000	30745370	4075	4075	4075	4075	0
608	20241212	110900	30745370	4075	4075	4075	4075	0
609	20241212	110800	30745370	4075	4075	4075	4075	5
610	20241212	110700	30724995	4075	4075	4075	4075	0
611	20241212	110600	30724995	4075	4075	4075	4075	0
612	20241212	110500	30724995	4075	4075	4075	4075	0
613	20241212	110400	30724995	4075	4075	4075	4075	0
614	20241212	110300	30724995	4075	4075	4075	4075	0
615	20241212	110200	30724995	4075	4075	4075	4075	0
616	20241212	110100	30724995	4075	4075	4075	4075	0
617	20241212	110000	30724995	4075	4075	4075	4075	0
618	20241212	105900	30724995	4075	4075	4075	4075	0
619	20241212	105800	30724995	4075	4075	4075	4075	50
620	20241212	105700	30521245	4075	4075	4075	4075	0
621	20241212	105600	30521245	4075	4075	4075	4075	0
622	20241212	105500	30521245	4075	4075	4075	4075	0
623	20241212	105400	30521245	4075	4075	4075	4075	0
624	20241212	105300	30521245	4075	4075	4075	4075	0
625	20241212	105200	30521245	4075	4075	4075	4075	156
626	20241212	105100	29885545	4075	4075	4075	4075	1
627	20241212	105000	29881470	4095	4095	4095	4095	0
628	20241212	104900	29881470	4095	4095	4095	4095	0
629	20241212	104800	29881470	4095	4095	4095	4095	0
630	20241212	104700	29881470	4095	4095	4095	4095	0
631	20241212	104600	29881470	4095	4095	4095	4095	0
632	20241212	104500	29881470	4095	4095	4095	4095	0
633	20241212	104400	29881470	4095	4095	4095	4095	1
634	20241212	104300	29877375	4070	4070	4070	4070	5
635	20241212	104200	29857025	4085	4085	4085	4085	0
636	20241212	104100	29857025	4085	4085	4085	4085	0
637	20241212	104000	29857025	4085	4085	4085	4085	74
638	20241212	103900	29554735	4060	4060	4060	4060	0
639	20241212	103800	29554735	4060	4060	4060	4060	0
640	20241212	103700	29554735	4060	4060	4060	4060	0
641	20241212	103600	29554735	4060	4060	4060	4060	0
642	20241212	103500	29554735	4060	4060	4060	4060	0
643	20241212	103400	29554735	4060	4060	4060	4060	0
644	20241212	103300	29554735	4060	4060	4060	4060	37
645	20241212	103200	29404515	4065	4065	4065	4065	0
646	20241212	103100	29404515	4065	4065	4065	4065	0
647	20241212	103000	29404515	4065	4065	4065	4065	0
648	20241212	102900	29404515	4065	4065	4065	4065	0
649	20241212	102800	29404515	4065	4065	4065	4065	0
650	20241212	102700	29404515	4065	4065	4065	4065	0
651	20241212	102600	29404515	4065	4065	4065	4065	65
652	20241212	102500	29140290	4075	4075	4075	4075	11
653	20241212	102400	29095465	4075	4075	4075	4075	0
654	20241212	102300	29095465	4075	4075	4075	4075	0
655	20241212	102200	29095465	4075	4075	4075	4075	112
656	20241212	102100	28639065	4055	4055	4055	4055	0
657	20241212	102000	28639065	4055	4055	4055	4055	0
658	20241212	101900	28639065	4055	4055	4055	4055	0
659	20241212	101800	28639065	4055	4055	4055	4055	0
660	20241212	101700	28639065	4055	4055	4055	4055	0
661	20241212	101600	28639065	4055	4055	4055	4055	0
662	20241212	101500	28639065	4055	4055	4055	4055	16
663	20241212	101400	28574185	4055	4055	4055	4055	0
664	20241212	101300	28574185	4055	4055	4055	4055	0
665	20241212	101200	28574185	4055	4055	4055	4055	0
666	20241212	101100	28574185	4055	4055	4055	4055	0
667	20241212	101000	28574185	4055	4060	4060	4055	608
668	20241212	100900	26105735	4065	4070	4070	4065	564
669	20241212	100800	23812785	4070	4070	4070	4070	0
670	20241212	100700	23812785	4070	4070	4070	4070	0
671	20241212	100600	23812785	4070	4070	4070	4070	0
672	20241212	100500	23812785	4070	4070	4070	4070	0
673	20241212	100400	23812785	4070	4070	4070	4070	1
674	20241212	100300	23808715	4075	4075	4075	4075	4
675	20241212	100200	23792415	4075	4075	4075	4075	1
676	20241212	100100	23788340	4070	4070	4070	4070	100
677	20241212	100000	23381340	4065	4065	4065	4065	33
678	20241212	095900	23247195	4065	4065	4065	4065	0
679	20241212	095800	23247195	4065	4065	4065	4065	0
680	20241212	095700	23247195	4065	4065	4065	4065	0
681	20241212	095600	23247195	4065	4065	4065	4065	0
682	20241212	095500	23247195	4065	4065	4065	4065	0
683	20241212	095400	23247195	4065	4065	4065	4065	10
684	20241212	095300	23206545	4065	4065	4065	4065	20
685	20241212	095200	23125245	4065	4095	4095	4065	259
686	20241212	095100	22069685	4095	4095	4095	4095	0
687	20241212	095000	22069685	4095	4095	4095	4095	1
688	20241212	094900	22065590	4070	4070	4070	4070	34
689	20241212	094800	21927210	4070	4070	4070	4070	0
690	20241212	094700	21927210	4070	4075	4075	4070	178
691	20241212	094600	21201910	4075	4075	4075	4075	0
692	20241212	094500	21201910	4075	4075	4075	4075	0
693	20241212	094400	21201910	4075	4075	4075	4075	8
694	20241212	094300	21169310	4095	4095	4095	4095	14
695	20241212	094200	21111980	4080	4080	4080	4080	52
696	20241212	094100	20899820	4085	4085	4085	4085	6
697	20241212	094000	20875310	4085	4085	4085	4085	0
698	20241212	093900	20875310	4085	4085	4085	4085	247
699	20241212	093800	19866315	4085	4085	4085	4085	0
700	20241212	093700	19866315	4085	4085	4085	4085	200
701	20241212	093600	19049315	4085	4100	4100	4085	350
702	20241212	093500	17616550	4115	4115	4115	4115	0
703	20241212	093400	17616550	4115	4115	4115	4115	0
704	20241212	093300	17616550	4115	4115	4115	4115	0
705	20241212	093200	17616550	4115	4115	4115	4115	1
706	20241212	093100	17612435	4115	4115	4115	4115	5
707	20241212	093000	17591860	4100	4100	4100	4100	0
708	20241212	092900	17591860	4100	4100	4100	4100	0
709	20241212	092800	17591860	4100	4100	4100	4100	1
710	20241212	092700	17587760	4115	4115	4115	4115	0
711	20241212	092600	17587760	4115	4115	4115	4115	0
712	20241212	092500	17587760	4115	4115	4115	4115	0
713	20241212	092400	17587760	4115	4115	4115	4115	0
714	20241212	092300	17587760	4115	4115	4115	4115	0
715	20241212	092200	17587760	4115	4115	4115	4115	11
716	20241212	092100	17542495	4115	4115	4115	4115	0
717	20241212	092000	17542495	4115	4115	4115	4115	0
718	20241212	091900	17542495	4115	4115	4115	4115	0
719	20241212	091800	17542495	4115	4115	4115	4115	151
720	20241212	091700	16921130	4085	4085	4085	4085	0
721	20241212	091600	16921130	4085	4085	4085	4085	0
722	20241212	091500	16921130	4085	4085	4085	4085	0
723	20241212	091400	16921130	4085	4085	4085	4085	0
724	20241212	091300	16921130	4085	4085	4085	4085	0
725	20241212	091200	16921130	4085	4095	4095	4085	4000
726	20241212	091100	569720	4095	4095	4095	4095	0
727	20241212	091000	569720	4095	4095	4095	4095	10
728	20241212	090900	528770	4110	4110	4110	4110	0
729	20241212	090800	528770	4110	4110	4110	4110	0
730	20241212	090700	528770	4110	4110	4110	4110	0
731	20241212	090600	528770	4110	4110	4110	4110	0
732	20241212	090500	528770	4110	4110	4110	4110	20
733	20241212	090400	446570	4090	4090	4090	4090	1
734	20241212	090300	442480	4090	4090	4090	4090	1
735	20241212	090200	438390	4090	4115	4115	4090	107
736	20241212	090100	0	4115	4115	4115	4115	0
737	20241212	090000	0	4115	4115	4115	4115	0