KissMeData/092440/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195800	69707980	2430	2430	2430	2430	133
3	20241212	195700	69707980	2430	2430	2430	2430	0
4	20241212	195600	69707980	2430	2430	2430	2430	0
5	20241212	195500	69707980	2430	2430	2430	2430	0
6	20241212	195400	69707980	2430	2430	2430	2430	0
7	20241212	195300	69707980	2430	2430	2430	2430	0
8	20241212	195200	69707980	2430	2430	2430	2430	0
9	20241212	195100	69707980	2430	2430	2430	2430	0
10	20241212	195000	69707980	2430	2430	2430	2430	0
11	20241212	194900	69707980	2430	2430	2430	2430	0
12	20241212	194800	69707980	2430	2430	2430	2430	0
13	20241212	194700	69707980	2430	2430	2430	2430	0
14	20241212	194600	69707980	2430	2430	2430	2430	0
15	20241212	194500	69707980	2430	2430	2430	2430	0
16	20241212	194400	69707980	2430	2430	2430	2430	0
17	20241212	194300	69707980	2430	2430	2430	2430	0
18	20241212	194200	69707980	2430	2430	2430	2430	0
19	20241212	194100	69707980	2430	2430	2430	2430	0
20	20241212	194000	69707980	2430	2430	2430	2430	0
21	20241212	193900	69707980	2430	2430	2430	2430	0
22	20241212	193800	69707980	2430	2430	2430	2430	0
23	20241212	193700	69707980	2430	2430	2430	2430	0
24	20241212	193600	69707980	2430	2430	2430	2430	0
25	20241212	193500	69707980	2430	2430	2430	2430	0
26	20241212	193400	69707980	2430	2430	2430	2430	0
27	20241212	193300	69707980	2430	2430	2430	2430	0
28	20241212	193200	69707980	2430	2430	2430	2430	0
29	20241212	193100	69707980	2430	2430	2430	2430	0
30	20241212	193000	69707980	2430	2430	2430	2430	0
31	20241212	192900	69707980	2430	2430	2430	2430	0
32	20241212	192800	69707980	2430	2430	2430	2430	133
33	20241212	192700	69707980	2430	2430	2430	2430	0
34	20241212	192600	69707980	2430	2430	2430	2430	0
35	20241212	192500	69707980	2430	2430	2430	2430	0
36	20241212	192400	69707980	2430	2430	2430	2430	0
37	20241212	192300	69707980	2430	2430	2430	2430	0
38	20241212	192200	69707980	2430	2430	2430	2430	0
39	20241212	192100	69707980	2430	2430	2430	2430	0
40	20241212	192000	69707980	2430	2430	2430	2430	0
41	20241212	191900	69707980	2430	2430	2430	2430	0
42	20241212	191800	69707980	2430	2430	2430	2430	0
43	20241212	191700	69707980	2430	2430	2430	2430	0
44	20241212	191600	69707980	2430	2430	2430	2430	0
45	20241212	191500	69707980	2430	2430	2430	2430	0
46	20241212	191400	69707980	2430	2430	2430	2430	0
47	20241212	191300	69707980	2430	2430	2430	2430	0
48	20241212	191200	69707980	2430	2430	2430	2430	0
49	20241212	191100	69707980	2430	2430	2430	2430	0
50	20241212	191000	69707980	2430	2430	2430	2430	0
51	20241212	190900	69707980	2430	2430	2430	2430	0
52	20241212	190800	69707980	2430	2430	2430	2430	0
53	20241212	190700	69707980	2430	2430	2430	2430	0
54	20241212	190600	69707980	2430	2430	2430	2430	0
55	20241212	190500	69707980	2430	2430	2430	2430	0
56	20241212	190400	69707980	2430	2430	2430	2430	0
57	20241212	190300	69707980	2430	2430	2430	2430	0
58	20241212	190200	69707980	2430	2430	2430	2430	0
59	20241212	190100	69707980	2430	2430	2430	2430	0
60	20241212	190000	69707980	2430	2430	2430	2430	0
61	20241212	185900	69707980	2430	2430	2430	2430	0
62	20241212	185800	69707980	2430	2430	2430	2430	133
63	20241212	185700	69707980	2430	2430	2430	2430	0
64	20241212	185600	69707980	2430	2430	2430	2430	0
65	20241212	185500	69707980	2430	2430	2430	2430	0
66	20241212	185400	69707980	2430	2430	2430	2430	0
67	20241212	185300	69707980	2430	2430	2430	2430	0
68	20241212	185200	69707980	2430	2430	2430	2430	0
69	20241212	185100	69707980	2430	2430	2430	2430	0
70	20241212	185000	69707980	2430	2430	2430	2430	0
71	20241212	184900	69707980	2430	2430	2430	2430	0
72	20241212	184800	69707980	2430	2430	2430	2430	0
73	20241212	184700	69707980	2430	2430	2430	2430	0
74	20241212	184600	69707980	2430	2430	2430	2430	0
75	20241212	184500	69707980	2430	2430	2430	2430	0
76	20241212	184400	69707980	2430	2430	2430	2430	0
77	20241212	184300	69707980	2430	2430	2430	2430	0
78	20241212	184200	69707980	2430	2430	2430	2430	0
79	20241212	184100	69707980	2430	2430	2430	2430	0
80	20241212	184000	69707980	2430	2430	2430	2430	0
81	20241212	183900	69707980	2430	2430	2430	2430	0
82	20241212	183800	69707980	2430	2430	2430	2430	0
83	20241212	183700	69707980	2430	2430	2430	2430	0
84	20241212	183600	69707980	2430	2430	2430	2430	0
85	20241212	183500	69707980	2430	2430	2430	2430	0
86	20241212	183400	69707980	2430	2430	2430	2430	0
87	20241212	183300	69707980	2430	2430	2430	2430	0
88	20241212	183200	69707980	2430	2430	2430	2430	0
89	20241212	183100	69707980	2430	2430	2430	2430	0
90	20241212	183000	69707980	2430	2430	2430	2430	0
91	20241212	182900	69707980	2430	2430	2430	2430	0
92	20241212	182800	69707980	2430	2430	2430	2430	133
93	20241212	182700	69707980	2430	2430	2430	2430	0
94	20241212	182600	69707980	2430	2430	2430	2430	0
95	20241212	182500	69707980	2430	2430	2430	2430	0
96	20241212	182400	69707980	2430	2430	2430	2430	0
97	20241212	182300	69707980	2430	2430	2430	2430	0
98	20241212	182200	69707980	2430	2430	2430	2430	0
99	20241212	182100	69707980	2430	2430	2430	2430	0
100	20241212	182000	69707980	2430	2430	2430	2430	0
101	20241212	181900	69707980	2430	2430	2430	2430	0
102	20241212	181800	69707980	2430	2430	2430	2430	0
103	20241212	181700	69707980	2430	2430	2430	2430	0
104	20241212	181600	69707980	2430	2430	2430	2430	0
105	20241212	181500	69707980	2430	2430	2430	2430	0
106	20241212	181400	69707980	2430	2430	2430	2430	0
107	20241212	181300	69707980	2430	2430	2430	2430	0
108	20241212	181200	69707980	2430	2430	2430	2430	0
109	20241212	181100	69707980	2430	2430	2430	2430	0
110	20241212	181000	69707980	2430	2430	2430	2430	0
111	20241212	180900	69707980	2430	2430	2430	2430	0
112	20241212	180800	69707980	2430	2430	2430	2430	0
113	20241212	180700	69707980	2430	2430	2430	2430	0
114	20241212	180600	69707980	2430	2430	2430	2430	0
115	20241212	180500	69707980	2430	2430	2430	2430	0
116	20241212	180400	69707980	2430	2430	2430	2430	0
117	20241212	180300	69707980	2430	2430	2430	2430	0
118	20241212	180200	69707980	2430	2430	2430	2430	0
119	20241212	180100	69707980	2430	2430	2430	2430	0
120	20241212	180000	69707980	2430	2430	2430	2430	0
121	20241212	175900	69707980	2430	2430	2430	2430	0
122	20241212	175800	69707980	2430	2430	2430	2430	133
123	20241212	175700	69707980	2430	2430	2430	2430	0
124	20241212	175600	69707980	2430	2430	2430	2430	0
125	20241212	175500	69707980	2430	2430	2430	2430	0
126	20241212	175400	69707980	2430	2430	2430	2430	0
127	20241212	175300	69707980	2430	2430	2430	2430	0
128	20241212	175200	69707980	2430	2430	2430	2430	0
129	20241212	175100	69707980	2430	2430	2430	2430	0
130	20241212	175000	69707980	2430	2430	2430	2430	0
131	20241212	174900	69707980	2430	2430	2430	2430	0
132	20241212	174800	69707980	2430	2430	2430	2430	0
133	20241212	174700	69707980	2430	2430	2430	2430	0
134	20241212	174600	69707980	2430	2430	2430	2430	0
135	20241212	174500	69707980	2430	2430	2430	2430	0
136	20241212	174400	69707980	2430	2430	2430	2430	0
137	20241212	174300	69707980	2430	2430	2430	2430	0
138	20241212	174200	69707980	2430	2430	2430	2430	0
139	20241212	174100	69707980	2430	2430	2430	2430	0
140	20241212	174000	69707980	2430	2430	2430	2430	0
141	20241212	173900	69707980	2430	2430	2430	2430	0
142	20241212	173800	69707980	2430	2430	2430	2430	0
143	20241212	173700	69707980	2430	2430	2430	2430	0
144	20241212	173600	69707980	2430	2430	2430	2430	0
145	20241212	173500	69707980	2430	2430	2430	2430	0
146	20241212	173400	69707980	2430	2430	2430	2430	0
147	20241212	173300	69707980	2430	2430	2430	2430	0
148	20241212	173200	69707980	2430	2430	2430	2430	0
149	20241212	173100	69707980	2430	2430	2430	2430	0
150	20241212	173000	69707980	2430	2430	2430	2430	0
151	20241212	172900	69707980	2430	2430	2430	2430	0
152	20241212	172800	69707980	2430	2430	2430	2430	133
153	20241212	172700	69707980	2430	2430	2430	2430	0
154	20241212	172600	69707980	2430	2430	2430	2430	0
155	20241212	172500	69707980	2430	2430	2430	2430	0
156	20241212	172400	69707980	2430	2430	2430	2430	0
157	20241212	172300	69707980	2430	2430	2430	2430	0
158	20241212	172200	69707980	2430	2430	2430	2430	0
159	20241212	172100	69707980	2430	2430	2430	2430	0
160	20241212	172000	69707980	2430	2430	2430	2430	0
161	20241212	171900	69707980	2430	2430	2430	2430	0
162	20241212	171800	69707980	2430	2430	2430	2430	0
163	20241212	171700	69707980	2430	2430	2430	2430	0
164	20241212	171600	69707980	2430	2430	2430	2430	0
165	20241212	171500	69707980	2430	2430	2430	2430	0
166	20241212	171400	69707980	2430	2430	2430	2430	0
167	20241212	171300	69707980	2430	2430	2430	2430	0
168	20241212	171200	69707980	2430	2430	2430	2430	0
169	20241212	171100	69707980	2430	2430	2430	2430	0
170	20241212	171000	69707980	2430	2430	2430	2430	0
171	20241212	170900	69707980	2430	2430	2430	2430	0
172	20241212	170800	69707980	2430	2430	2430	2430	0
173	20241212	170700	69707980	2430	2430	2430	2430	0
174	20241212	170600	69707980	2430	2430	2430	2430	0
175	20241212	170500	69707980	2430	2430	2430	2430	0
176	20241212	170400	69707980	2430	2430	2430	2430	0
177	20241212	170300	69707980	2430	2430	2430	2430	0
178	20241212	170200	69707980	2430	2430	2430	2430	0
179	20241212	170100	69707980	2430	2430	2430	2430	0
180	20241212	170000	69707980	2430	2430	2430	2430	0
181	20241212	165900	69707980	2430	2430	2430	2430	0
182	20241212	165800	69707980	2430	2430	2430	2430	133
183	20241212	165700	69707980	2430	2430	2430	2430	0
184	20241212	165600	69707980	2430	2430	2430	2430	0
185	20241212	165500	69707980	2430	2430	2430	2430	0
186	20241212	165400	69707980	2430	2430	2430	2430	0
187	20241212	165300	69707980	2430	2430	2430	2430	0
188	20241212	165200	69707980	2430	2430	2430	2430	0
189	20241212	165100	69707980	2430	2430	2430	2430	0
190	20241212	165000	69707980	2430	2430	2430	2430	0
191	20241212	164900	69707980	2430	2430	2430	2430	0
192	20241212	164800	69707980	2430	2430	2430	2430	0
193	20241212	164700	69707980	2430	2430	2430	2430	0
194	20241212	164600	69707980	2430	2430	2430	2430	0
195	20241212	164500	69707980	2430	2430	2430	2430	0
196	20241212	164400	69707980	2430	2430	2430	2430	0
197	20241212	164300	69707980	2430	2430	2430	2430	0
198	20241212	164200	69707980	2430	2430	2430	2430	0
199	20241212	164100	69707980	2430	2430	2430	2430	0
200	20241212	164000	69707980	2430	2430	2430	2430	0
201	20241212	163900	69707980	2430	2430	2430	2430	0
202	20241212	163800	69707980	2430	2430	2430	2430	0
203	20241212	163700	69707980	2430	2430	2430	2430	0
204	20241212	163600	69707980	2430	2430	2430	2430	0
205	20241212	163500	69707980	2430	2430	2430	2430	0
206	20241212	163400	69707980	2430	2430	2430	2430	0
207	20241212	163300	69707980	2430	2430	2430	2430	0
208	20241212	163200	69707980	2430	2430	2430	2430	0
209	20241212	163100	69707980	2430	2430	2430	2430	0
210	20241212	163000	69707980	2430	2430	2430	2430	0
211	20241212	162900	69707980	2430	2430	2430	2430	0
212	20241212	162800	69707980	2430	2430	2430	2430	133
213	20241212	162700	69707980	2430	2430	2430	2430	0
214	20241212	162600	69707980	2430	2430	2430	2430	0
215	20241212	162500	69707980	2430	2430	2430	2430	0
216	20241212	162400	69707980	2430	2430	2430	2430	0
217	20241212	162300	69707980	2430	2430	2430	2430	0
218	20241212	162200	69707980	2430	2430	2430	2430	0
219	20241212	162100	69707980	2430	2430	2430	2430	0
220	20241212	162000	69707980	2430	2430	2430	2430	0
221	20241212	161900	69707980	2430	2430	2430	2430	0
222	20241212	161800	69707980	2430	2430	2430	2430	0
223	20241212	161700	69707980	2430	2430	2430	2430	0
224	20241212	161600	69707980	2430	2430	2430	2430	0
225	20241212	161500	69707980	2430	2430	2430	2430	0
226	20241212	161400	69707980	2430	2430	2430	2430	0
227	20241212	161300	69707980	2430	2430	2430	2430	0
228	20241212	161200	69707980	2430	2430	2430	2430	0
229	20241212	161100	69707980	2430	2430	2430	2430	0
230	20241212	161000	69707980	2430	2430	2430	2430	0
231	20241212	160900	69707980	2430	2430	2430	2430	0
232	20241212	160800	69707980	2430	2430	2430	2430	0
233	20241212	160700	69707980	2430	2430	2430	2430	0
234	20241212	160600	69707980	2430	2430	2430	2430	0
235	20241212	160500	69707980	2430	2430	2430	2430	0
236	20241212	160400	69707980	2430	2430	2430	2430	0
237	20241212	160300	69707980	2430	2430	2430	2430	0
238	20241212	160200	69707980	2430	2430	2430	2430	0
239	20241212	160100	69707980	2430	2430	2430	2430	0
240	20241212	160000	69707980	2430	2430	2430	2430	0
241	20241212	155900	69707980	2430	2430	2430	2430	0
242	20241212	155800	69707980	2430	2430	2430	2430	133
243	20241212	155700	69707980	2430	2430	2430	2430	0
244	20241212	155600	69707980	2430	2430	2430	2430	0
245	20241212	155500	69707980	2430	2430	2430	2430	0
246	20241212	155400	69707980	2430	2430	2430	2430	0
247	20241212	155300	69707980	2430	2430	2430	2430	0
248	20241212	155200	69707980	2430	2430	2430	2430	0
249	20241212	155100	69707980	2430	2430	2430	2430	0
250	20241212	155000	69707980	2430	2430	2430	2430	0
251	20241212	154900	69707980	2430	2430	2430	2430	0
252	20241212	154800	69707980	2430	2430	2430	2430	0
253	20241212	154700	69707980	2430	2430	2430	2430	0
254	20241212	154600	69707980	2430	2430	2430	2430	0
255	20241212	154500	69707980	2430	2430	2430	2430	0
256	20241212	154400	69707980	2430	2430	2430	2430	0
257	20241212	154300	69707980	2430	2430	2430	2430	0
258	20241212	154200	69707980	2430	2430	2430	2430	0
259	20241212	154100	69707980	2430	2430	2430	2430	0
260	20241212	154000	69707980	2430	2430	2430	2430	0
261	20241212	153900	69707980	2430	2430	2430	2430	0
262	20241212	153800	69707980	2430	2430	2430	2430	0
263	20241212	153700	69707980	2430	2430	2430	2430	0
264	20241212	153600	69707980	2430	2430	2430	2430	0
265	20241212	153500	69707980	2430	2430	2430	2430	0
266	20241212	153400	69707980	2430	2430	2430	2430	0
267	20241212	153300	69707980	2430	2430	2430	2430	0
268	20241212	153200	69707980	2430	2430	2430	2430	0
269	20241212	153100	69707980	2430	2430	2430	2430	0
270	20241212	153000	69707980	2430	2430	2430	2430	133
271	20241212	152900	69384790	2430	2430	2430	2430	0
272	20241212	152800	69384790	2430	2430	2430	2430	0
273	20241212	152700	69384790	2430	2430	2430	2430	0
274	20241212	152600	69384790	2430	2430	2430	2430	0
275	20241212	152500	69384790	2430	2430	2430	2430	0
276	20241212	152400	69384790	2430	2430	2430	2430	0
277	20241212	152300	69384790	2430	2430	2430	2430	0
278	20241212	152200	69384790	2430	2430	2430	2430	0
279	20241212	152100	69384790	2430	2430	2430	2430	0
280	20241212	152000	69384790	2430	2430	2430	2430	0
281	20241212	151900	69384790	2430	2420	2430	2385	892
282	20241212	151800	67230660	2430	2430	2430	2430	0
283	20241212	151700	67230660	2430	2430	2430	2430	1
284	20241212	151600	67228230	2420	2420	2420	2420	1
285	20241212	151500	67225810	2430	2430	2430	2430	0
286	20241212	151400	67225810	2430	2430	2430	2430	0
287	20241212	151300	67225810	2430	2425	2430	2425	10
288	20241212	151200	67201515	2410	2410	2410	2410	0
289	20241212	151100	67201515	2410	2410	2410	2410	0
290	20241212	151000	67201515	2410	2410	2410	2410	0
291	20241212	150900	67201515	2410	2410	2410	2410	0
292	20241212	150800	67201515	2410	2410	2410	2410	0
293	20241212	150700	67201515	2410	2410	2410	2410	0
294	20241212	150600	67201515	2410	2410	2410	2410	0
295	20241212	150500	67201515	2410	2415	2415	2410	100
296	20241212	150400	66960485	2430	2430	2430	2430	0
297	20241212	150300	66960485	2430	2430	2430	2430	0
298	20241212	150200	66960485	2430	2430	2430	2430	1
299	20241212	150100	66958055	2425	2425	2425	2425	0
300	20241212	150000	66958055	2425	2410	2425	2410	996
301	20241212	145900	64545760	2415	2415	2415	2415	0
302	20241212	145800	64545760	2415	2415	2415	2415	0
303	20241212	145700	64545760	2415	2405	2415	2405	2
304	20241212	145600	64540940	2410	2410	2410	2410	0
305	20241212	145500	64540940	2410	2410	2410	2410	0
306	20241212	145400	64540940	2410	2410	2410	2410	0
307	20241212	145300	64540940	2410	2410	2410	2410	274
308	20241212	145200	63880600	2410	2410	2410	2410	0
309	20241212	145100	63880600	2410	2410	2410	2410	0
310	20241212	145000	63880600	2410	2410	2410	2410	0
311	20241212	144900	63880600	2410	2410	2410	2410	0
312	20241212	144800	63880600	2410	2410	2410	2410	5
313	20241212	144700	63868550	2410	2410	2410	2410	0
314	20241212	144600	63868550	2410	2410	2410	2410	0
315	20241212	144500	63868550	2410	2410	2410	2410	0
316	20241212	144400	63868550	2410	2410	2410	2410	0
317	20241212	144300	63868550	2410	2410	2410	2410	0
318	20241212	144200	63868550	2410	2410	2410	2410	0
319	20241212	144100	63868550	2410	2410	2410	2410	0
320	20241212	144000	63868550	2410	2410	2410	2410	0
321	20241212	143900	63868550	2410	2410	2410	2410	0
322	20241212	143800	63868550	2410	2410	2410	2410	0
323	20241212	143700	63868550	2410	2410	2410	2410	0
324	20241212	143600	63868550	2410	2410	2410	2410	0
325	20241212	143500	63868550	2410	2410	2410	2410	0
326	20241212	143400	63868550	2410	2410	2410	2410	0
327	20241212	143300	63868550	2410	2410	2410	2410	0
328	20241212	143200	63868550	2410	2410	2410	2410	0
329	20241212	143100	63868550	2410	2410	2410	2410	0
330	20241212	143000	63868550	2410	2410	2410	2410	0
331	20241212	142900	63868550	2410	2410	2410	2410	0
332	20241212	142800	63868550	2410	2410	2410	2410	0
333	20241212	142700	63868550	2410	2410	2410	2410	1
334	20241212	142600	63866140	2400	2400	2400	2400	0
335	20241212	142500	63866140	2400	2400	2400	2400	0
336	20241212	142400	63866140	2400	2400	2400	2400	0
337	20241212	142300	63866140	2400	2400	2400	2400	0
338	20241212	142200	63866140	2400	2400	2400	2400	0
339	20241212	142100	63866140	2400	2400	2400	2400	6
340	20241212	142000	63851740	2410	2410	2410	2410	0
341	20241212	141900	63851740	2410	2410	2410	2410	0
342	20241212	141800	63851740	2410	2410	2410	2410	0
343	20241212	141700	63851740	2410	2410	2410	2410	0
344	20241212	141600	63851740	2410	2410	2410	2410	0
345	20241212	141500	63851740	2410	2410	2410	2410	0
346	20241212	141400	63851740	2410	2410	2410	2410	0
347	20241212	141300	63851740	2410	2410	2410	2410	0
348	20241212	141200	63851740	2410	2410	2410	2410	0
349	20241212	141100	63851740	2410	2410	2410	2410	0
350	20241212	141000	63851740	2410	2410	2410	2410	0
351	20241212	140900	63851740	2410	2410	2410	2410	0
352	20241212	140800	63851740	2410	2410	2410	2410	0
353	20241212	140700	63851740	2410	2410	2410	2410	0
354	20241212	140600	63851740	2410	2410	2410	2410	0
355	20241212	140500	63851740	2410	2410	2410	2410	0
356	20241212	140400	63851740	2410	2410	2410	2410	0
357	20241212	140300	63851740	2410	2410	2410	2410	0
358	20241212	140200	63851740	2410	2410	2410	2410	0
359	20241212	140100	63851740	2410	2410	2410	2410	0
360	20241212	140000	63851740	2410	2410	2410	2410	10
361	20241212	135900	63827640	2400	2400	2400	2400	0
362	20241212	135800	63827640	2400	2400	2400	2400	0
363	20241212	135700	63827640	2400	2400	2400	2400	0
364	20241212	135600	63827640	2400	2400	2400	2400	0
365	20241212	135500	63827640	2400	2400	2400	2400	0
366	20241212	135400	63827640	2400	2400	2400	2400	0
367	20241212	135300	63827640	2400	2400	2400	2400	0
368	20241212	135200	63827640	2400	2400	2400	2400	0
369	20241212	135100	63827640	2400	2400	2400	2400	0
370	20241212	135000	63827640	2400	2400	2400	2400	0
371	20241212	134900	63827640	2400	2400	2400	2400	0
372	20241212	134800	63827640	2400	2400	2400	2400	0
373	20241212	134700	63827640	2400	2400	2400	2400	0
374	20241212	134600	63827640	2400	2400	2400	2400	2
375	20241212	134500	63822840	2410	2410	2410	2410	0
376	20241212	134400	63822840	2410	2410	2410	2410	0
377	20241212	134300	63822840	2410	2410	2410	2410	0
378	20241212	134200	63822840	2410	2410	2410	2410	0
379	20241212	134100	63822840	2410	2410	2410	2410	0
380	20241212	134000	63822840	2410	2410	2410	2410	5
381	20241212	133900	63810790	2410	2410	2410	2410	10
382	20241212	133800	63786690	2410	2410	2415	2410	12
383	20241212	133700	63757765	2395	2395	2395	2395	0
384	20241212	133600	63757765	2395	2395	2395	2395	0
385	20241212	133500	63757765	2395	2395	2395	2395	0
386	20241212	133400	63757765	2395	2395	2395	2395	0
387	20241212	133300	63757765	2395	2395	2395	2395	0
388	20241212	133200	63757765	2395	2395	2395	2395	0
389	20241212	133100	63757765	2395	2395	2395	2395	0
390	20241212	133000	63757765	2395	2395	2395	2395	0
391	20241212	132900	63757765	2395	2395	2395	2395	0
392	20241212	132800	63757765	2395	2395	2395	2395	81
393	20241212	132700	63563770	2395	2395	2395	2395	6
394	20241212	132600	63549400	2390	2390	2390	2390	0
395	20241212	132500	63549400	2390	2390	2390	2390	5
396	20241212	132400	63537450	2395	2395	2395	2395	0
397	20241212	132300	63537450	2395	2395	2395	2395	0
398	20241212	132200	63537450	2395	2395	2395	2395	0
399	20241212	132100	63537450	2395	2395	2395	2395	0
400	20241212	132000	63537450	2395	2395	2395	2395	0
401	20241212	131900	63537450	2395	2395	2395	2395	0
402	20241212	131800	63537450	2395	2395	2395	2395	0
403	20241212	131700	63537450	2395	2395	2395	2395	0
404	20241212	131600	63537450	2395	2395	2395	2395	0
405	20241212	131500	63537450	2395	2395	2395	2395	0
406	20241212	131400	63537450	2395	2395	2395	2395	1
407	20241212	131300	63535055	2395	2395	2395	2395	0
408	20241212	131200	63535055	2395	2395	2395	2395	0
409	20241212	131100	63535055	2395	2390	2395	2390	4098
410	20241212	131000	53738595	2385	2385	2385	2385	0
411	20241212	130900	53738595	2385	2385	2385	2385	0
412	20241212	130800	53738595	2385	2385	2385	2385	400
413	20241212	130700	52784595	2390	2390	2390	2390	0
414	20241212	130600	52784595	2390	2390	2390	2390	0
415	20241212	130500	52784595	2390	2390	2390	2390	0
416	20241212	130400	52784595	2390	2390	2390	2390	0
417	20241212	130300	52784595	2390	2390	2390	2390	0
418	20241212	130200	52784595	2390	2390	2390	2390	0
419	20241212	130100	52784595	2390	2390	2390	2390	0
420	20241212	130000	52784595	2390	2390	2390	2390	0
421	20241212	125900	52784595	2390	2390	2390	2390	0
422	20241212	125800	52784595	2390	2390	2390	2390	0
423	20241212	125700	52784595	2390	2390	2390	2390	0
424	20241212	125600	52784595	2390	2390	2390	2390	0
425	20241212	125500	52784595	2390	2390	2390	2390	0
426	20241212	125400	52784595	2390	2390	2390	2390	0
427	20241212	125300	52784595	2390	2390	2390	2390	0
428	20241212	125200	52784595	2390	2390	2390	2390	9
429	20241212	125100	52763085	2385	2385	2385	2385	0
430	20241212	125000	52763085	2385	2385	2385	2385	21
431	20241212	124900	52713000	2395	2395	2395	2395	0
432	20241212	124800	52713000	2395	2395	2395	2395	0
433	20241212	124700	52713000	2395	2395	2395	2395	1
434	20241212	124600	52710605	2390	2385	2390	2385	1336
435	20241212	124500	49523565	2385	2385	2385	2385	0
436	20241212	124400	49523565	2385	2385	2385	2385	0
437	20241212	124300	49523565	2385	2385	2385	2385	0
438	20241212	124200	49523565	2385	2385	2385	2385	0
439	20241212	124100	49523565	2385	2385	2385	2385	0
440	20241212	124000	49523565	2385	2385	2385	2385	0
441	20241212	123900	49523565	2385	2385	2385	2385	0
442	20241212	123800	49523565	2385	2385	2385	2385	0
443	20241212	123700	49523565	2385	2385	2385	2385	30
444	20241212	123600	49452015	2385	2385	2385	2385	0
445	20241212	123500	49452015	2385	2385	2385	2385	0
446	20241212	123400	49452015	2385	2385	2385	2385	0
447	20241212	123300	49452015	2385	2385	2385	2385	0
448	20241212	123200	49452015	2385	2385	2385	2385	0
449	20241212	123100	49452015	2385	2385	2385	2385	0
450	20241212	123000	49452015	2385	2385	2385	2385	0
451	20241212	122900	49452015	2385	2385	2385	2385	0
452	20241212	122800	49452015	2385	2385	2385	2385	0
453	20241212	122700	49452015	2385	2385	2385	2385	0
454	20241212	122600	49452015	2385	2385	2385	2385	0
455	20241212	122500	49452015	2385	2385	2385	2385	0
456	20241212	122400	49452015	2385	2385	2385	2385	10
457	20241212	122300	49428165	2385	2385	2385	2385	0
458	20241212	122200	49428165	2385	2385	2385	2385	0
459	20241212	122100	49428165	2385	2385	2385	2385	0
460	20241212	122000	49428165	2385	2385	2385	2385	0
461	20241212	121900	49428165	2385	2385	2385	2385	0
462	20241212	121800	49428165	2385	2385	2385	2385	0
463	20241212	121700	49428165	2385	2385	2385	2385	0
464	20241212	121600	49428165	2385	2385	2385	2385	0
465	20241212	121500	49428165	2385	2385	2385	2385	0
466	20241212	121400	49428165	2385	2385	2385	2385	0
467	20241212	121300	49428165	2385	2385	2385	2385	0
468	20241212	121200	49428165	2385	2385	2385	2385	0
469	20241212	121100	49428165	2385	2385	2385	2385	1
470	20241212	121000	49425780	2380	2385	2385	2380	30
471	20241212	120900	49354280	2380	2380	2380	2380	129
472	20241212	120800	49047260	2380	2380	2380	2380	10
473	20241212	120700	49023460	2380	2380	2380	2380	0
474	20241212	120600	49023460	2380	2380	2380	2380	50
475	20241212	120500	48904460	2390	2390	2390	2390	0
476	20241212	120400	48904460	2390	2390	2390	2390	0
477	20241212	120300	48904460	2390	2390	2390	2390	0
478	20241212	120200	48904460	2390	2390	2390	2390	0
479	20241212	120100	48904460	2390	2390	2390	2390	0
480	20241212	120000	48904460	2390	2390	2390	2390	0
481	20241212	115900	48904460	2390	2390	2390	2390	0
482	20241212	115800	48904460	2390	2390	2390	2390	0
483	20241212	115700	48904460	2390	2390	2390	2390	0
484	20241212	115600	48904460	2390	2390	2390	2390	1
485	20241212	115500	48902070	2380	2380	2380	2380	0
486	20241212	115400	48902070	2380	2380	2380	2380	0
487	20241212	115300	48902070	2380	2380	2380	2380	0
488	20241212	115200	48902070	2380	2380	2380	2380	0
489	20241212	115100	48902070	2380	2380	2380	2380	0
490	20241212	115000	48902070	2380	2380	2380	2380	0
491	20241212	114900	48902070	2380	2380	2380	2380	0
492	20241212	114800	48902070	2380	2380	2380	2380	0
493	20241212	114700	48902070	2380	2380	2380	2380	0
494	20241212	114600	48902070	2380	2390	2390	2380	4164
495	20241212	114500	38978385	2395	2395	2395	2395	0
496	20241212	114400	38978385	2395	2395	2395	2395	0
497	20241212	114300	38978385	2395	2395	2395	2395	1
498	20241212	114200	38975990	2390	2390	2390	2390	163
499	20241212	114100	38586420	2390	2390	2390	2390	25
500	20241212	114000	38526670	2395	2390	2395	2390	139
501	20241212	113900	38194355	2390	2390	2390	2390	0
502	20241212	113800	38194355	2390	2390	2390	2390	0
503	20241212	113700	38194355	2390	2390	2390	2390	0
504	20241212	113600	38194355	2390	2390	2390	2390	0
505	20241212	113500	38194355	2390	2390	2390	2390	0
506	20241212	113400	38194355	2390	2390	2390	2390	0
507	20241212	113300	38194355	2390	2390	2390	2390	0
508	20241212	113200	38194355	2390	2390	2390	2390	0
509	20241212	113100	38194355	2390	2390	2390	2390	0
510	20241212	113000	38194355	2390	2390	2390	2390	0
511	20241212	112900	38194355	2390	2390	2390	2390	0
512	20241212	112800	38194355	2390	2390	2390	2390	0
513	20241212	112700	38194355	2390	2390	2390	2390	0
514	20241212	112600	38194355	2390	2390	2390	2390	223
515	20241212	112500	37661385	2395	2395	2395	2395	10
516	20241212	112400	37637435	2395	2395	2395	2395	0
517	20241212	112300	37637435	2395	2395	2395	2395	0
518	20241212	112200	37637435	2395	2395	2395	2395	0
519	20241212	112100	37637435	2395	2395	2395	2395	0
520	20241212	112000	37637435	2395	2395	2395	2395	0
521	20241212	111900	37637435	2395	2395	2395	2395	0
522	20241212	111800	37637435	2395	2395	2395	2395	0
523	20241212	111700	37637435	2395	2395	2395	2395	527
524	20241212	111600	36375270	2395	2410	2410	2395	4954
525	20241212	111500	24466100	2415	2415	2415	2415	0
526	20241212	111400	24466100	2415	2415	2415	2415	0
527	20241212	111300	24466100	2415	2415	2415	2415	0
528	20241212	111200	24466100	2415	2415	2415	2415	2
529	20241212	111100	24461270	2415	2415	2415	2415	0
530	20241212	111000	24461270	2415	2415	2415	2415	0
531	20241212	110900	24461270	2415	2430	2430	2415	23
532	20241212	110800	24405685	2435	2435	2440	2420	2222
533	20241212	110700	18996435	2435	2410	2435	2410	1457
534	20241212	110600	15470550	2415	2410	2415	2410	14
535	20241212	110500	15436765	2410	2410	2410	2410	7
536	20241212	110400	15419895	2440	2440	2445	2425	1920
537	20241212	110300	10751890	2440	2410	2440	2405	1261
538	20241212	110200	7706115	2410	2410	2410	2410	12
539	20241212	110100	7677195	2405	2405	2405	2405	0
540	20241212	110000	7677195	2405	2405	2405	2405	0
541	20241212	105900	7677195	2405	2405	2405	2405	0
542	20241212	105800	7677195	2405	2405	2405	2405	227
543	20241212	105700	7131260	2410	2410	2410	2410	0
544	20241212	105600	7131260	2410	2410	2410	2410	0
545	20241212	105500	7131260	2410	2410	2410	2410	0
546	20241212	105400	7131260	2410	2410	2410	2410	0
547	20241212	105300	7131260	2410	2410	2410	2410	0
548	20241212	105200	7131260	2410	2410	2410	2410	0
549	20241212	105100	7131260	2410	2410	2410	2410	0
550	20241212	105000	7131260	2410	2410	2410	2410	0
551	20241212	104900	7131260	2410	2410	2410	2410	0
552	20241212	104800	7131260	2410	2410	2410	2410	0
553	20241212	104700	7131260	2410	2410	2410	2410	0
554	20241212	104600	7131260	2410	2410	2410	2410	17
555	20241212	104500	7090290	2420	2420	2420	2420	0
556	20241212	104400	7090290	2420	2420	2420	2420	0
557	20241212	104300	7090290	2420	2420	2420	2420	0
558	20241212	104200	7090290	2420	2420	2420	2420	0
559	20241212	104100	7090290	2420	2420	2420	2420	0
560	20241212	104000	7090290	2420	2420	2420	2420	0
561	20241212	103900	7090290	2420	2420	2420	2420	0
562	20241212	103800	7090290	2420	2420	2420	2420	0
563	20241212	103700	7090290	2420	2420	2420	2420	0
564	20241212	103600	7090290	2420	2420	2420	2420	0
565	20241212	103500	7090290	2420	2420	2420	2420	0
566	20241212	103400	7090290	2420	2420	2420	2420	0
567	20241212	103300	7090290	2420	2420	2420	2420	0
568	20241212	103200	7090290	2420	2420	2420	2420	0
569	20241212	103100	7090290	2420	2420	2420	2420	0
570	20241212	103000	7090290	2420	2420	2420	2420	0
571	20241212	102900	7090290	2420	2420	2420	2420	0
572	20241212	102800	7090290	2420	2420	2420	2420	0
573	20241212	102700	7090290	2420	2420	2420	2420	0
574	20241212	102600	7090290	2420	2420	2420	2420	0
575	20241212	102500	7090290	2420	2420	2420	2420	0
576	20241212	102400	7090290	2420	2420	2420	2420	0
577	20241212	102300	7090290	2420	2420	2420	2420	0
578	20241212	102200	7090290	2420	2420	2420	2420	0
579	20241212	102100	7090290	2420	2420	2420	2420	0
580	20241212	102000	7090290	2420	2420	2420	2420	0
581	20241212	101900	7090290	2420	2410	2435	2410	1770
582	20241212	101800	2806595	2410	2410	2410	2410	0
583	20241212	101700	2806595	2410	2410	2410	2410	0
584	20241212	101600	2806595	2410	2410	2410	2410	8
585	20241212	101500	2787315	2420	2420	2420	2420	0
586	20241212	101400	2787315	2420	2420	2420	2420	0
587	20241212	101300	2787315	2420	2420	2420	2420	0
588	20241212	101200	2787315	2420	2420	2420	2420	0
589	20241212	101100	2787315	2420	2420	2420	2420	0
590	20241212	101000	2787315	2420	2420	2420	2420	1
591	20241212	100900	2784895	2420	2420	2420	2420	0
592	20241212	100800	2784895	2420	2420	2420	2420	10
593	20241212	100700	2760695	2415	2415	2415	2415	0
594	20241212	100600	2760695	2415	2415	2415	2415	100
595	20241212	100500	2519195	2415	2415	2415	2415	4
596	20241212	100400	2509535	2415	2415	2415	2415	0
597	20241212	100300	2509535	2415	2415	2415	2415	1
598	20241212	100200	2507120	2415	2415	2415	2415	0
599	20241212	100100	2507120	2415	2415	2415	2415	0
600	20241212	100000	2507120	2415	2415	2415	2415	1
601	20241212	095900	2504705	2415	2415	2415	2415	0
602	20241212	095800	2504705	2415	2415	2415	2415	0
603	20241212	095700	2504705	2415	2415	2415	2415	1
604	20241212	095600	2502290	2410	2410	2410	2410	0
605	20241212	095500	2502290	2410	2410	2410	2410	0
606	20241212	095400	2502290	2410	2410	2410	2410	0
607	20241212	095300	2502290	2410	2410	2410	2410	0
608	20241212	095200	2502290	2410	2410	2410	2410	0
609	20241212	095100	2502290	2410	2410	2410	2410	0
610	20241212	095000	2502290	2410	2410	2420	2410	134
611	20241212	094900	2179280	2420	2420	2420	2420	0
612	20241212	094800	2179280	2420	2420	2420	2420	0
613	20241212	094700	2179280	2420	2420	2420	2420	0
614	20241212	094600	2179280	2420	2415	2420	2415	10
615	20241212	094500	2155090	2410	2410	2410	2410	83
616	20241212	094400	1955060	2415	2415	2415	2415	29
617	20241212	094300	1885025	2420	2420	2420	2420	0
618	20241212	094200	1885025	2420	2420	2420	2420	0
619	20241212	094100	1885025	2420	2420	2420	2420	0
620	20241212	094000	1885025	2420	2420	2420	2420	2
621	20241212	093900	1880185	2420	2420	2420	2415	52
622	20241212	093800	1754540	2410	2410	2410	2410	0
623	20241212	093700	1754540	2410	2410	2410	2410	0
624	20241212	093600	1754540	2410	2420	2420	2410	442
625	20241212	093500	689185	2440	2440	2440	2440	0
626	20241212	093400	689185	2440	2440	2440	2440	0
627	20241212	093300	689185	2440	2425	2440	2425	5
628	20241212	093200	677040	2430	2425	2430	2425	2
629	20241212	093100	672185	2425	2425	2425	2425	0
630	20241212	093000	672185	2425	2425	2425	2425	1
631	20241212	092900	669760	2420	2420	2420	2420	0
632	20241212	092800	669760	2420	2420	2420	2420	22
633	20241212	092700	616520	2420	2410	2420	2405	47
634	20241212	092600	503330	2405	2405	2405	2405	0
635	20241212	092500	503330	2405	2415	2415	2395	100
636	20241212	092400	263145	2425	2425	2425	2425	0
637	20241212	092300	263145	2425	2425	2425	2425	5
638	20241212	092200	251020	2440	2440	2440	2440	0
639	20241212	092100	251020	2440	2440	2440	2440	0
640	20241212	092000	251020	2440	2440	2440	2440	0
641	20241212	091900	251020	2440	2440	2440	2440	0
642	20241212	091800	251020	2440	2440	2440	2440	0
643	20241212	091700	251020	2440	2440	2440	2440	0
644	20241212	091600	251020	2440	2440	2440	2440	0
645	20241212	091500	251020	2440	2440	2440	2440	0
646	20241212	091400	251020	2440	2440	2440	2440	0
647	20241212	091300	251020	2440	2440	2440	2440	0
648	20241212	091200	251020	2440	2440	2440	2440	0
649	20241212	091100	251020	2440	2440	2440	2440	0
650	20241212	091000	251020	2440	2440	2440	2440	0
651	20241212	090900	251020	2440	2440	2440	2440	0
652	20241212	090800	251020	2440	2440	2440	2440	0
653	20241212	090700	251020	2440	2440	2440	2440	0
654	20241212	090600	251020	2440	2440	2440	2440	0
655	20241212	090500	251020	2440	2440	2440	2440	1
656	20241212	090400	248580	2430	2430	2430	2430	0
657	20241212	090300	248580	2430	2430	2430	2430	0
658	20241212	090200	248580	2430	2430	2430	2430	0
659	20241212	090100	248580	2430	2430	2430	2430	0
660	20241212	090000	248580	2430	2440	2440	2430	102