KissMeData/032560/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191200	54531505	4840	4840	4840	4840	497
3	20241212	191100	54531505	4840	4840	4840	4840	0
4	20241212	191000	54531505	4840	4840	4840	4840	0
5	20241212	190900	54531505	4840	4840	4840	4840	0
6	20241212	190800	54531505	4840	4840	4840	4840	0
7	20241212	190700	54531505	4840	4840	4840	4840	0
8	20241212	190600	54531505	4840	4840	4840	4840	0
9	20241212	190500	54531505	4840	4840	4840	4840	0
10	20241212	190400	54531505	4840	4840	4840	4840	0
11	20241212	190300	54531505	4840	4840	4840	4840	0
12	20241212	190200	54531505	4840	4840	4840	4840	0
13	20241212	190100	54531505	4840	4840	4840	4840	0
14	20241212	190000	54531505	4840	4840	4840	4840	0
15	20241212	185900	54531505	4840	4840	4840	4840	0
16	20241212	185800	54531505	4840	4840	4840	4840	0
17	20241212	185700	54531505	4840	4840	4840	4840	0
18	20241212	185600	54531505	4840	4840	4840	4840	0
19	20241212	185500	54531505	4840	4840	4840	4840	0
20	20241212	185400	54531505	4840	4840	4840	4840	0
21	20241212	185300	54531505	4840	4840	4840	4840	0
22	20241212	185200	54531505	4840	4840	4840	4840	0
23	20241212	185100	54531505	4840	4840	4840	4840	0
24	20241212	185000	54531505	4840	4840	4840	4840	0
25	20241212	184900	54531505	4840	4840	4840	4840	0
26	20241212	184800	54531505	4840	4840	4840	4840	0
27	20241212	184700	54531505	4840	4840	4840	4840	0
28	20241212	184600	54531505	4840	4840	4840	4840	0
29	20241212	184500	54531505	4840	4840	4840	4840	0
30	20241212	184400	54531505	4840	4840	4840	4840	0
31	20241212	184300	54531505	4840	4840	4840	4840	0
32	20241212	184200	54531505	4840	4840	4840	4840	497
33	20241212	184100	54531505	4840	4840	4840	4840	0
34	20241212	184000	54531505	4840	4840	4840	4840	0
35	20241212	183900	54531505	4840	4840	4840	4840	0
36	20241212	183800	54531505	4840	4840	4840	4840	0
37	20241212	183700	54531505	4840	4840	4840	4840	0
38	20241212	183600	54531505	4840	4840	4840	4840	0
39	20241212	183500	54531505	4840	4840	4840	4840	0
40	20241212	183400	54531505	4840	4840	4840	4840	0
41	20241212	183300	54531505	4840	4840	4840	4840	0
42	20241212	183200	54531505	4840	4840	4840	4840	0
43	20241212	183100	54531505	4840	4840	4840	4840	0
44	20241212	183000	54531505	4840	4840	4840	4840	0
45	20241212	182900	54531505	4840	4840	4840	4840	0
46	20241212	182800	54531505	4840	4840	4840	4840	0
47	20241212	182700	54531505	4840	4840	4840	4840	0
48	20241212	182600	54531505	4840	4840	4840	4840	0
49	20241212	182500	54531505	4840	4840	4840	4840	0
50	20241212	182400	54531505	4840	4840	4840	4840	0
51	20241212	182300	54531505	4840	4840	4840	4840	0
52	20241212	182200	54531505	4840	4840	4840	4840	0
53	20241212	182100	54531505	4840	4840	4840	4840	0
54	20241212	182000	54531505	4840	4840	4840	4840	0
55	20241212	181900	54531505	4840	4840	4840	4840	0
56	20241212	181800	54531505	4840	4840	4840	4840	0
57	20241212	181700	54531505	4840	4840	4840	4840	0
58	20241212	181600	54531505	4840	4840	4840	4840	0
59	20241212	181500	54531505	4840	4840	4840	4840	0
60	20241212	181400	54531505	4840	4840	4840	4840	0
61	20241212	181300	54531505	4840	4840	4840	4840	0
62	20241212	181200	54531505	4840	4840	4840	4840	497
63	20241212	181100	54531505	4840	4840	4840	4840	0
64	20241212	181000	54531505	4840	4840	4840	4840	0
65	20241212	180900	54531505	4840	4840	4840	4840	0
66	20241212	180800	54531505	4840	4840	4840	4840	0
67	20241212	180700	54531505	4840	4840	4840	4840	0
68	20241212	180600	54531505	4840	4840	4840	4840	0
69	20241212	180500	54531505	4840	4840	4840	4840	0
70	20241212	180400	54531505	4840	4840	4840	4840	0
71	20241212	180300	54531505	4840	4840	4840	4840	0
72	20241212	180200	54531505	4840	4840	4840	4840	0
73	20241212	180100	54531505	4840	4840	4840	4840	0
74	20241212	180000	54531505	4840	4840	4840	4840	0
75	20241212	175900	54531505	4840	4840	4840	4840	0
76	20241212	175800	54531505	4840	4840	4840	4840	0
77	20241212	175700	54531505	4840	4840	4840	4840	0
78	20241212	175600	54531505	4840	4840	4840	4840	0
79	20241212	175500	54531505	4840	4840	4840	4840	0
80	20241212	175400	54531505	4840	4840	4840	4840	0
81	20241212	175300	54531505	4840	4840	4840	4840	0
82	20241212	175200	54531505	4840	4840	4840	4840	0
83	20241212	175100	54531505	4840	4840	4840	4840	0
84	20241212	175000	54531505	4840	4840	4840	4840	0
85	20241212	174900	54531505	4840	4840	4840	4840	0
86	20241212	174800	54531505	4840	4840	4840	4840	0
87	20241212	174700	54531505	4840	4840	4840	4840	0
88	20241212	174600	54531505	4840	4840	4840	4840	0
89	20241212	174500	54531505	4840	4840	4840	4840	0
90	20241212	174400	54531505	4840	4840	4840	4840	0
91	20241212	174300	54531505	4840	4840	4840	4840	0
92	20241212	174200	54531505	4840	4840	4840	4840	497
93	20241212	174100	54531505	4840	4840	4840	4840	0
94	20241212	174000	54531505	4840	4840	4840	4840	0
95	20241212	173900	54531505	4840	4840	4840	4840	0
96	20241212	173800	54531505	4840	4840	4840	4840	0
97	20241212	173700	54531505	4840	4840	4840	4840	0
98	20241212	173600	54531505	4840	4840	4840	4840	0
99	20241212	173500	54531505	4840	4840	4840	4840	0
100	20241212	173400	54531505	4840	4840	4840	4840	0
101	20241212	173300	54531505	4840	4840	4840	4840	0
102	20241212	173200	54531505	4840	4840	4840	4840	0
103	20241212	173100	54531505	4840	4840	4840	4840	0
104	20241212	173000	54531505	4840	4840	4840	4840	0
105	20241212	172900	54531505	4840	4840	4840	4840	0
106	20241212	172800	54531505	4840	4840	4840	4840	0
107	20241212	172700	54531505	4840	4840	4840	4840	0
108	20241212	172600	54531505	4840	4840	4840	4840	0
109	20241212	172500	54531505	4840	4840	4840	4840	0
110	20241212	172400	54531505	4840	4840	4840	4840	0
111	20241212	172300	54531505	4840	4840	4840	4840	0
112	20241212	172200	54531505	4840	4840	4840	4840	0
113	20241212	172100	54531505	4840	4840	4840	4840	0
114	20241212	172000	54531505	4840	4840	4840	4840	0
115	20241212	171900	54531505	4840	4840	4840	4840	0
116	20241212	171800	54531505	4840	4840	4840	4840	0
117	20241212	171700	54531505	4840	4840	4840	4840	0
118	20241212	171600	54531505	4840	4840	4840	4840	0
119	20241212	171500	54531505	4840	4840	4840	4840	0
120	20241212	171400	54531505	4840	4840	4840	4840	0
121	20241212	171300	54531505	4840	4840	4840	4840	0
122	20241212	171200	54531505	4840	4840	4840	4840	497
123	20241212	171100	54531505	4840	4840	4840	4840	0
124	20241212	171000	54531505	4840	4840	4840	4840	0
125	20241212	170900	54531505	4840	4840	4840	4840	0
126	20241212	170800	54531505	4840	4840	4840	4840	0
127	20241212	170700	54531505	4840	4840	4840	4840	0
128	20241212	170600	54531505	4840	4840	4840	4840	0
129	20241212	170500	54531505	4840	4840	4840	4840	0
130	20241212	170400	54531505	4840	4840	4840	4840	0
131	20241212	170300	54531505	4840	4840	4840	4840	0
132	20241212	170200	54531505	4840	4840	4840	4840	0
133	20241212	170100	54531505	4840	4840	4840	4840	0
134	20241212	170000	54531505	4840	4840	4840	4840	0
135	20241212	165900	54531505	4840	4840	4840	4840	0
136	20241212	165800	54531505	4840	4840	4840	4840	0
137	20241212	165700	54531505	4840	4840	4840	4840	0
138	20241212	165600	54531505	4840	4840	4840	4840	0
139	20241212	165500	54531505	4840	4840	4840	4840	0
140	20241212	165400	54531505	4840	4840	4840	4840	0
141	20241212	165300	54531505	4840	4840	4840	4840	0
142	20241212	165200	54531505	4840	4840	4840	4840	0
143	20241212	165100	54531505	4840	4840	4840	4840	0
144	20241212	165000	54531505	4840	4840	4840	4840	0
145	20241212	164900	54531505	4840	4840	4840	4840	0
146	20241212	164800	54531505	4840	4840	4840	4840	0
147	20241212	164700	54531505	4840	4840	4840	4840	0
148	20241212	164600	54531505	4840	4840	4840	4840	0
149	20241212	164500	54531505	4840	4840	4840	4840	0
150	20241212	164400	54531505	4840	4840	4840	4840	0
151	20241212	164300	54531505	4840	4840	4840	4840	0
152	20241212	164200	54531505	4840	4840	4840	4840	497
153	20241212	164100	54531505	4840	4840	4840	4840	0
154	20241212	164000	54531505	4840	4840	4840	4840	0
155	20241212	163900	54531505	4840	4840	4840	4840	0
156	20241212	163800	54531505	4840	4840	4840	4840	0
157	20241212	163700	54531505	4840	4840	4840	4840	0
158	20241212	163600	54531505	4840	4840	4840	4840	0
159	20241212	163500	54531505	4840	4840	4840	4840	0
160	20241212	163400	54531505	4840	4840	4840	4840	0
161	20241212	163300	54531505	4840	4840	4840	4840	0
162	20241212	163200	54531505	4840	4840	4840	4840	0
163	20241212	163100	54531505	4840	4840	4840	4840	0
164	20241212	163000	54531505	4840	4840	4840	4840	0
165	20241212	162900	54531505	4840	4840	4840	4840	0
166	20241212	162800	54531505	4840	4840	4840	4840	0
167	20241212	162700	54531505	4840	4840	4840	4840	0
168	20241212	162600	54531505	4840	4840	4840	4840	0
169	20241212	162500	54531505	4840	4840	4840	4840	0
170	20241212	162400	54531505	4840	4840	4840	4840	0
171	20241212	162300	54531505	4840	4840	4840	4840	0
172	20241212	162200	54531505	4840	4840	4840	4840	0
173	20241212	162100	54531505	4840	4840	4840	4840	0
174	20241212	162000	54531505	4840	4840	4840	4840	0
175	20241212	161900	54531505	4840	4840	4840	4840	0
176	20241212	161800	54531505	4840	4840	4840	4840	0
177	20241212	161700	54531505	4840	4840	4840	4840	0
178	20241212	161600	54531505	4840	4840	4840	4840	0
179	20241212	161500	54531505	4840	4840	4840	4840	0
180	20241212	161400	54531505	4840	4840	4840	4840	0
181	20241212	161300	54531505	4840	4840	4840	4840	0
182	20241212	161200	54531505	4840	4840	4840	4840	497
183	20241212	161100	54531505	4840	4840	4840	4840	0
184	20241212	161000	54531505	4840	4840	4840	4840	0
185	20241212	160900	54531505	4840	4840	4840	4840	0
186	20241212	160800	54531505	4840	4840	4840	4840	0
187	20241212	160700	54531505	4840	4840	4840	4840	0
188	20241212	160600	54531505	4840	4840	4840	4840	0
189	20241212	160500	54531505	4840	4840	4840	4840	0
190	20241212	160400	54531505	4840	4840	4840	4840	0
191	20241212	160300	54531505	4840	4840	4840	4840	0
192	20241212	160200	54531505	4840	4840	4840	4840	0
193	20241212	160100	54531505	4840	4840	4840	4840	0
194	20241212	160000	54531505	4840	4840	4840	4840	0
195	20241212	155900	54531505	4840	4840	4840	4840	0
196	20241212	155800	54531505	4840	4840	4840	4840	0
197	20241212	155700	54531505	4840	4840	4840	4840	0
198	20241212	155600	54531505	4840	4840	4840	4840	0
199	20241212	155500	54531505	4840	4840	4840	4840	0
200	20241212	155400	54531505	4840	4840	4840	4840	0
201	20241212	155300	54531505	4840	4840	4840	4840	0
202	20241212	155200	54531505	4840	4840	4840	4840	0
203	20241212	155100	54531505	4840	4840	4840	4840	0
204	20241212	155000	54531505	4840	4840	4840	4840	0
205	20241212	154900	54531505	4840	4840	4840	4840	0
206	20241212	154800	54531505	4840	4840	4840	4840	0
207	20241212	154700	54531505	4840	4840	4840	4840	0
208	20241212	154600	54531505	4840	4840	4840	4840	0
209	20241212	154500	54531505	4840	4840	4840	4840	0
210	20241212	154400	54531505	4840	4840	4840	4840	0
211	20241212	154300	54531505	4840	4840	4840	4840	0
212	20241212	154200	54531505	4840	4840	4840	4840	497
213	20241212	154100	54531505	4840	4840	4840	4840	0
214	20241212	154000	54531505	4840	4840	4840	4840	0
215	20241212	153900	54531505	4840	4840	4840	4840	0
216	20241212	153800	54531505	4840	4840	4840	4840	0
217	20241212	153700	54531505	4840	4840	4840	4840	0
218	20241212	153600	54531505	4840	4840	4840	4840	0
219	20241212	153500	54531505	4840	4840	4840	4840	0
220	20241212	153400	54531505	4840	4840	4840	4840	0
221	20241212	153300	54531505	4840	4840	4840	4840	0
222	20241212	153200	54531505	4840	4840	4840	4840	0
223	20241212	153100	54531505	4840	4840	4840	4840	0
224	20241212	153000	54531505	4840	4840	4840	4840	497
225	20241212	152900	52126025	4840	4840	4840	4840	0
226	20241212	152800	52126025	4840	4840	4840	4840	0
227	20241212	152700	52126025	4840	4840	4840	4840	0
228	20241212	152600	52126025	4840	4840	4840	4840	0
229	20241212	152500	52126025	4840	4840	4840	4840	0
230	20241212	152400	52126025	4840	4840	4840	4840	0
231	20241212	152300	52126025	4840	4840	4840	4840	0
232	20241212	152200	52126025	4840	4840	4840	4840	0
233	20241212	152100	52126025	4840	4840	4840	4840	0
234	20241212	152000	52126025	4840	4840	4840	4840	0
235	20241212	151900	52126025	4840	4840	4840	4840	45
236	20241212	151800	51908225	4840	4840	4840	4840	0
237	20241212	151700	51908225	4840	4840	4840	4840	1
238	20241212	151600	51903385	4840	4840	4840	4840	1
239	20241212	151500	51898545	4835	4835	4835	4835	168
240	20241212	151400	51086265	4835	4835	4835	4835	32
241	20241212	151300	50931545	4850	4850	4850	4850	0
242	20241212	151200	50931545	4850	4850	4850	4850	0
243	20241212	151100	50931545	4850	4850	4850	4850	0
244	20241212	151000	50931545	4850	4850	4850	4850	0
245	20241212	150900	50931545	4850	4850	4850	4850	1
246	20241212	150800	50926695	4850	4850	4850	4850	0
247	20241212	150700	50926695	4850	4850	4850	4850	0
248	20241212	150600	50926695	4850	4850	4850	4850	0
249	20241212	150500	50926695	4850	4845	4850	4845	103
250	20241212	150400	50427645	4850	4850	4850	4850	0
251	20241212	150300	50427645	4850	4845	4850	4845	113
252	20241212	150200	49879835	4845	4845	4845	4845	0
253	20241212	150100	49879835	4845	4845	4845	4845	1
254	20241212	150000	49874990	4840	4840	4840	4840	247
255	20241212	145900	48679510	4840	4840	4840	4840	11
256	20241212	145800	48626270	4840	4840	4840	4840	0
257	20241212	145700	48626270	4840	4840	4840	4840	0
258	20241212	145600	48626270	4840	4840	4840	4840	0
259	20241212	145500	48626270	4840	4840	4840	4840	0
260	20241212	145400	48626270	4840	4840	4840	4840	0
261	20241212	145300	48626270	4840	4840	4840	4840	0
262	20241212	145200	48626270	4840	4840	4840	4840	1
263	20241212	145100	48621430	4840	4840	4840	4840	0
264	20241212	145000	48621430	4840	4840	4840	4840	0
265	20241212	144900	48621430	4840	4840	4840	4840	0
266	20241212	144800	48621430	4840	4840	4840	4840	0
267	20241212	144700	48621430	4840	4840	4840	4840	0
268	20241212	144600	48621430	4840	4840	4840	4840	0
269	20241212	144500	48621430	4840	4840	4840	4840	0
270	20241212	144400	48621430	4840	4840	4840	4840	3
271	20241212	144300	48606910	4840	4840	4840	4840	0
272	20241212	144200	48606910	4840	4840	4840	4840	1
273	20241212	144100	48602070	4840	4840	4840	4840	0
274	20241212	144000	48602070	4840	4840	4840	4840	0
275	20241212	143900	48602070	4840	4840	4840	4840	0
276	20241212	143800	48602070	4840	4840	4840	4840	0
277	20241212	143700	48602070	4840	4840	4840	4840	0
278	20241212	143600	48602070	4840	4840	4840	4840	0
279	20241212	143500	48602070	4840	4840	4840	4840	0
280	20241212	143400	48602070	4840	4840	4840	4840	0
281	20241212	143300	48602070	4840	4840	4840	4840	0
282	20241212	143200	48602070	4840	4840	4840	4840	0
283	20241212	143100	48602070	4840	4840	4840	4840	0
284	20241212	143000	48602070	4840	4840	4840	4840	0
285	20241212	142900	48602070	4840	4840	4840	4840	0
286	20241212	142800	48602070	4840	4840	4840	4840	0
287	20241212	142700	48602070	4840	4840	4840	4840	0
288	20241212	142600	48602070	4840	4840	4840	4840	0
289	20241212	142500	48602070	4840	4840	4840	4840	1
290	20241212	142400	48597230	4825	4825	4825	4825	10
291	20241212	142300	48548980	4845	4835	4845	4820	101
292	20241212	142200	48061670	4850	4850	4850	4850	0
293	20241212	142100	48061670	4850	4850	4850	4850	0
294	20241212	142000	48061670	4850	4850	4850	4850	0
295	20241212	141900	48061670	4850	4850	4850	4850	0
296	20241212	141800	48061670	4850	4850	4850	4850	0
297	20241212	141700	48061670	4850	4850	4850	4850	0
298	20241212	141600	48061670	4850	4850	4850	4850	0
299	20241212	141500	48061670	4850	4850	4850	4850	0
300	20241212	141400	48061670	4850	4850	4850	4850	0
301	20241212	141300	48061670	4850	4850	4850	4850	0
302	20241212	141200	48061670	4850	4850	4850	4850	0
303	20241212	141100	48061670	4850	4850	4850	4850	0
304	20241212	141000	48061670	4850	4850	4850	4850	0
305	20241212	140900	48061670	4850	4850	4850	4850	0
306	20241212	140800	48061670	4850	4850	4850	4850	0
307	20241212	140700	48061670	4850	4850	4850	4850	0
308	20241212	140600	48061670	4850	4850	4850	4850	324
309	20241212	140500	46490270	4850	4850	4850	4850	0
310	20241212	140400	46490270	4850	4850	4850	4850	0
311	20241212	140300	46490270	4850	4850	4850	4850	0
312	20241212	140200	46490270	4850	4850	4850	4850	0
313	20241212	140100	46490270	4850	4850	4850	4850	1
314	20241212	140000	46485420	4855	4855	4855	4855	0
315	20241212	135900	46485420	4855	4855	4855	4855	0
316	20241212	135800	46485420	4855	4855	4855	4855	0
317	20241212	135700	46485420	4855	4850	4855	4850	291
318	20241212	135600	45074065	4850	4845	4850	4845	362
319	20241212	135500	43320170	4845	4845	4845	4845	256
320	20241212	135400	42079850	4845	4845	4845	4845	0
321	20241212	135300	42079850	4845	4845	4845	4845	0
322	20241212	135200	42079850	4845	4845	4845	4845	0
323	20241212	135100	42079850	4845	4845	4845	4845	1
324	20241212	135000	42075005	4825	4825	4825	4825	364
325	20241212	134900	40318705	4845	4845	4845	4845	0
326	20241212	134800	40318705	4845	4845	4845	4845	0
327	20241212	134700	40318705	4845	4845	4845	4845	0
328	20241212	134600	40318705	4845	4845	4845	4845	0
329	20241212	134500	40318705	4845	4845	4845	4845	0
330	20241212	134400	40318705	4845	4845	4845	4845	0
331	20241212	134300	40318705	4845	4845	4845	4845	0
332	20241212	134200	40318705	4845	4845	4845	4845	0
333	20241212	134100	40318705	4845	4845	4845	4845	0
334	20241212	134000	40318705	4845	4830	4845	4830	344
335	20241212	133900	38657170	4830	4830	4830	4830	0
336	20241212	133800	38657170	4830	4830	4830	4830	0
337	20241212	133700	38657170	4830	4830	4830	4830	0
338	20241212	133600	38657170	4830	4830	4830	4830	0
339	20241212	133500	38657170	4830	4830	4830	4830	1
340	20241212	133400	38652340	4825	4825	4825	4825	0
341	20241212	133300	38652340	4825	4825	4825	4825	0
342	20241212	133200	38652340	4825	4825	4825	4825	100
343	20241212	133100	38169840	4835	4835	4835	4835	0
344	20241212	133000	38169840	4835	4835	4835	4835	206
345	20241212	132900	37173830	4835	4835	4835	4835	0
346	20241212	132800	37173830	4835	4835	4835	4835	0
347	20241212	132700	37173830	4835	4835	4835	4835	0
348	20241212	132600	37173830	4835	4835	4835	4835	0
349	20241212	132500	37173830	4835	4835	4835	4835	0
350	20241212	132400	37173830	4835	4835	4835	4835	0
351	20241212	132300	37173830	4835	4835	4835	4835	0
352	20241212	132200	37173830	4835	4835	4835	4835	0
353	20241212	132100	37173830	4835	4835	4835	4835	0
354	20241212	132000	37173830	4835	4835	4835	4835	0
355	20241212	131900	37173830	4835	4835	4835	4835	0
356	20241212	131800	37173830	4835	4835	4835	4835	0
357	20241212	131700	37173830	4835	4835	4835	4835	0
358	20241212	131600	37173830	4835	4835	4835	4835	0
359	20241212	131500	37173830	4835	4835	4835	4835	0
360	20241212	131400	37173830	4835	4835	4835	4835	0
361	20241212	131300	37173830	4835	4835	4835	4835	0
362	20241212	131200	37173830	4835	4835	4835	4835	0
363	20241212	131100	37173830	4835	4835	4835	4835	0
364	20241212	131000	37173830	4835	4835	4835	4835	0
365	20241212	130900	37173830	4835	4835	4835	4835	1
366	20241212	130800	37168995	4830	4830	4830	4830	11
367	20241212	130700	37115865	4835	4830	4835	4830	15
368	20241212	130600	37043410	4830	4830	4830	4830	0
369	20241212	130500	37043410	4830	4830	4830	4830	250
370	20241212	130400	35835910	4835	4835	4835	4835	0
371	20241212	130300	35835910	4835	4835	4835	4835	0
372	20241212	130200	35835910	4835	4835	4835	4835	0
373	20241212	130100	35835910	4835	4835	4835	4835	0
374	20241212	130000	35835910	4835	4825	4835	4825	2
375	20241212	125900	35826250	4835	4835	4835	4835	0
376	20241212	125800	35826250	4835	4835	4835	4835	0
377	20241212	125700	35826250	4835	4835	4835	4835	0
378	20241212	125600	35826250	4835	4825	4835	4825	2
379	20241212	125500	35816590	4835	4835	4835	4835	0
380	20241212	125400	35816590	4835	4835	4835	4835	0
381	20241212	125300	35816590	4835	4835	4835	4835	0
382	20241212	125200	35816590	4835	4835	4835	4835	0
383	20241212	125100	35816590	4835	4835	4835	4835	1
384	20241212	125000	35811755	4835	4835	4835	4835	0
385	20241212	124900	35811755	4835	4835	4835	4835	0
386	20241212	124800	35811755	4835	4835	4835	4835	20
387	20241212	124700	35715055	4835	4835	4835	4835	206
388	20241212	124600	34719045	4835	4835	4835	4835	0
389	20241212	124500	34719045	4835	4835	4835	4835	0
390	20241212	124400	34719045	4835	4835	4835	4835	0
391	20241212	124300	34719045	4835	4835	4835	4835	0
392	20241212	124200	34719045	4835	4830	4835	4825	156
393	20241212	124100	33965630	4840	4840	4840	4840	0
394	20241212	124000	33965630	4840	4840	4840	4840	0
395	20241212	123900	33965630	4840	4840	4840	4840	0
396	20241212	123800	33965630	4840	4840	4840	4840	0
397	20241212	123700	33965630	4840	4840	4840	4840	0
398	20241212	123600	33965630	4840	4840	4840	4840	0
399	20241212	123500	33965630	4840	4840	4840	4840	0
400	20241212	123400	33965630	4840	4840	4840	4840	0
401	20241212	123300	33965630	4840	4840	4840	4840	0
402	20241212	123200	33965630	4840	4840	4840	4840	0
403	20241212	123100	33965630	4840	4840	4840	4840	0
404	20241212	123000	33965630	4840	4840	4840	4840	0
405	20241212	122900	33965630	4840	4840	4840	4840	0
406	20241212	122800	33965630	4840	4840	4840	4840	0
407	20241212	122700	33965630	4840	4840	4840	4840	0
408	20241212	122600	33965630	4840	4840	4840	4840	0
409	20241212	122500	33965630	4840	4840	4840	4840	0
410	20241212	122400	33965630	4840	4840	4840	4840	0
411	20241212	122300	33965630	4840	4840	4840	4840	1
412	20241212	122200	33960790	4835	4835	4835	4835	0
413	20241212	122100	33960790	4835	4835	4835	4835	1020
414	20241212	122000	29029090	4840	4840	4840	4840	100
415	20241212	121900	28545090	4840	4840	4840	4840	0
416	20241212	121800	28545090	4840	4840	4840	4840	0
417	20241212	121700	28545090	4840	4840	4840	4840	0
418	20241212	121600	28545090	4840	4840	4840	4840	0
419	20241212	121500	28545090	4840	4840	4840	4840	0
420	20241212	121400	28545090	4840	4840	4840	4840	0
421	20241212	121300	28545090	4840	4840	4840	4840	0
422	20241212	121200	28545090	4840	4840	4840	4840	0
423	20241212	121100	28545090	4840	4840	4840	4840	0
424	20241212	121000	28545090	4840	4840	4840	4840	0
425	20241212	120900	28545090	4840	4840	4840	4840	0
426	20241212	120800	28545090	4840	4840	4840	4840	0
427	20241212	120700	28545090	4840	4840	4840	4840	6
428	20241212	120600	28516050	4835	4835	4835	4835	0
429	20241212	120500	28516050	4835	4835	4835	4835	0
430	20241212	120400	28516050	4835	4835	4835	4835	50
431	20241212	120300	28274300	4840	4840	4840	4840	0
432	20241212	120200	28274300	4840	4840	4840	4840	0
433	20241212	120100	28274300	4840	4840	4840	4840	0
434	20241212	120000	28274300	4840	4840	4840	4840	0
435	20241212	115900	28274300	4840	4840	4840	4840	0
436	20241212	115800	28274300	4840	4840	4840	4840	21
437	20241212	115700	28172660	4840	4840	4840	4840	0
438	20241212	115600	28172660	4840	4840	4840	4840	0
439	20241212	115500	28172660	4840	4835	4840	4835	2
440	20241212	115400	28162985	4835	4835	4835	4835	0
441	20241212	115300	28162985	4835	4835	4835	4835	0
442	20241212	115200	28162985	4835	4835	4835	4835	0
443	20241212	115100	28162985	4835	4835	4835	4835	137
444	20241212	115000	27500590	4845	4845	4845	4845	0
445	20241212	114900	27500590	4845	4845	4845	4845	0
446	20241212	114800	27500590	4845	4845	4845	4845	0
447	20241212	114700	27500590	4845	4845	4845	4845	0
448	20241212	114600	27500590	4845	4845	4845	4845	0
449	20241212	114500	27500590	4845	4845	4845	4845	0
450	20241212	114400	27500590	4845	4845	4845	4845	0
451	20241212	114300	27500590	4845	4845	4845	4845	0
452	20241212	114200	27500590	4845	4845	4845	4845	0
453	20241212	114100	27500590	4845	4845	4845	4845	0
454	20241212	114000	27500590	4845	4845	4845	4845	0
455	20241212	113900	27500590	4845	4845	4845	4845	0
456	20241212	113800	27500590	4845	4845	4845	4845	0
457	20241212	113700	27500590	4845	4845	4845	4845	0
458	20241212	113600	27500590	4845	4845	4845	4845	1
459	20241212	113500	27495745	4845	4845	4845	4845	0
460	20241212	113400	27495745	4845	4845	4845	4845	0
461	20241212	113300	27495745	4845	4845	4845	4845	0
462	20241212	113200	27495745	4845	4845	4845	4845	0
463	20241212	113100	27495745	4845	4845	4845	4845	0
464	20241212	113000	27495745	4845	4845	4845	4845	0
465	20241212	112900	27495745	4845	4845	4845	4845	1
466	20241212	112800	27490900	4835	4835	4835	4835	0
467	20241212	112700	27490900	4835	4835	4835	4835	0
468	20241212	112600	27490900	4835	4835	4835	4835	51
469	20241212	112500	27244315	4845	4845	4845	4845	0
470	20241212	112400	27244315	4845	4845	4845	4845	0
471	20241212	112300	27244315	4845	4845	4845	4845	5
472	20241212	112200	27220090	4845	4845	4845	4845	0
473	20241212	112100	27220090	4845	4845	4845	4845	0
474	20241212	112000	27220090	4845	4845	4845	4845	0
475	20241212	111900	27220090	4845	4845	4845	4845	0
476	20241212	111800	27220090	4845	4845	4845	4845	0
477	20241212	111700	27220090	4845	4845	4845	4845	0
478	20241212	111600	27220090	4845	4845	4845	4845	1
479	20241212	111500	27215245	4835	4835	4835	4835	0
480	20241212	111400	27215245	4835	4835	4835	4835	0
481	20241212	111300	27215245	4835	4835	4835	4835	0
482	20241212	111200	27215245	4835	4835	4835	4835	0
483	20241212	111100	27215245	4835	4835	4835	4835	7
484	20241212	111000	27181400	4845	4845	4845	4845	2
485	20241212	110900	27171710	4845	4845	4845	4845	0
486	20241212	110800	27171710	4845	4845	4845	4845	0
487	20241212	110700	27171710	4845	4845	4845	4845	0
488	20241212	110600	27171710	4845	4845	4845	4845	0
489	20241212	110500	27171710	4845	4845	4845	4845	0
490	20241212	110400	27171710	4845	4845	4845	4845	0
491	20241212	110300	27171710	4845	4845	4845	4845	0
492	20241212	110200	27171710	4845	4845	4845	4845	0
493	20241212	110100	27171710	4845	4845	4845	4845	0
494	20241212	110000	27171710	4845	4845	4845	4845	0
495	20241212	105900	27171710	4845	4845	4845	4845	0
496	20241212	105800	27171710	4845	4845	4845	4845	0
497	20241212	105700	27171710	4845	4845	4845	4845	0
498	20241212	105600	27171710	4845	4845	4845	4845	0
499	20241212	105500	27171710	4845	4845	4845	4845	0
500	20241212	105400	27171710	4845	4845	4845	4845	0
501	20241212	105300	27171710	4845	4845	4845	4845	0
502	20241212	105200	27171710	4845	4845	4845	4845	0
503	20241212	105100	27171710	4845	4845	4845	4845	0
504	20241212	105000	27171710	4845	4845	4845	4845	0
505	20241212	104900	27171710	4845	4845	4845	4845	0
506	20241212	104800	27171710	4845	4845	4845	4845	0
507	20241212	104700	27171710	4845	4845	4845	4845	0
508	20241212	104600	27171710	4845	4845	4845	4845	0
509	20241212	104500	27171710	4845	4845	4845	4845	0
510	20241212	104400	27171710	4845	4845	4845	4845	1
511	20241212	104300	27166865	4830	4830	4830	4830	0
512	20241212	104200	27166865	4830	4830	4830	4830	30
513	20241212	104100	27021965	4850	4850	4850	4850	0
514	20241212	104000	27021965	4850	4850	4850	4850	0
515	20241212	103900	27021965	4850	4850	4850	4850	0
516	20241212	103800	27021965	4850	4850	4850	4850	0
517	20241212	103700	27021965	4850	4850	4850	4850	0
518	20241212	103600	27021965	4850	4850	4850	4850	0
519	20241212	103500	27021965	4850	4850	4850	4850	0
520	20241212	103400	27021965	4850	4850	4850	4850	500
521	20241212	103300	24596965	4850	4850	4850	4850	1
522	20241212	103200	24592115	4830	4830	4830	4830	0
523	20241212	103100	24592115	4830	4830	4830	4830	263
524	20241212	103000	23321825	4820	4820	4820	4820	0
525	20241212	102900	23321825	4820	4820	4820	4820	0
526	20241212	102800	23321825	4820	4820	4820	4820	0
527	20241212	102700	23321825	4820	4820	4820	4820	0
528	20241212	102600	23321825	4820	4820	4820	4820	0
529	20241212	102500	23321825	4820	4820	4820	4820	0
530	20241212	102400	23321825	4820	4820	4820	4820	0
531	20241212	102300	23321825	4820	4820	4820	4820	0
532	20241212	102200	23321825	4820	4820	4820	4820	0
533	20241212	102100	23321825	4820	4820	4820	4820	24
534	20241212	102000	23206145	4850	4850	4850	4850	0
535	20241212	101900	23206145	4850	4850	4850	4850	0
536	20241212	101800	23206145	4850	4850	4850	4850	0
537	20241212	101700	23206145	4850	4850	4850	4850	0
538	20241212	101600	23206145	4850	4850	4850	4850	24
539	20241212	101500	23089745	4850	4850	4850	4850	1
540	20241212	101400	23084895	4820	4830	4830	4820	1352
541	20241212	101300	16562660	4850	4850	4850	4850	0
542	20241212	101200	16562660	4850	4850	4850	4850	0
543	20241212	101100	16562660	4850	4850	4850	4850	0
544	20241212	101000	16562660	4850	4850	4850	4850	284
545	20241212	100900	15185260	4850	4850	4850	4850	0
546	20241212	100800	15185260	4850	4850	4850	4850	200
547	20241212	100700	14215260	4850	4850	4850	4850	0
548	20241212	100600	14215260	4850	4850	4850	4850	0
549	20241212	100500	14215260	4850	4850	4850	4850	0
550	20241212	100400	14215260	4850	4850	4850	4850	0
551	20241212	100300	14215260	4850	4845	4850	4845	101
552	20241212	100200	13725910	4845	4845	4845	4845	3
553	20241212	100100	13711375	4845	4845	4845	4845	0
554	20241212	100000	13711375	4845	4815	4845	4815	64
555	20241212	095900	13402585	4845	4845	4845	4845	0
556	20241212	095800	13402585	4845	4845	4845	4845	0
557	20241212	095700	13402585	4845	4845	4845	4845	0
558	20241212	095600	13402585	4845	4830	4845	4830	138
559	20241212	095500	12736030	4830	4820	4830	4815	485
560	20241212	095400	10398565	4830	4830	4830	4830	0
561	20241212	095300	10398565	4830	4830	4830	4830	0
562	20241212	095200	10398565	4830	4830	4830	4830	0
563	20241212	095100	10398565	4830	4830	4830	4830	0
564	20241212	095000	10398565	4830	4830	4830	4830	0
565	20241212	094900	10398565	4830	4830	4830	4830	0
566	20241212	094800	10398565	4830	4830	4830	4830	0
567	20241212	094700	10398565	4830	4830	4830	4830	0
568	20241212	094600	10398565	4830	4830	4830	4830	0
569	20241212	094500	10398565	4830	4830	4830	4830	1
570	20241212	094400	10393735	4825	4825	4825	4825	20
571	20241212	094300	10297235	4830	4830	4830	4830	0
572	20241212	094200	10297235	4830	4830	4830	4830	0
573	20241212	094100	10297235	4830	4830	4830	4830	0
574	20241212	094000	10297235	4830	4830	4830	4830	0
575	20241212	093900	10297235	4830	4830	4830	4830	0
576	20241212	093800	10297235	4830	4830	4830	4830	11
577	20241212	093700	10244105	4830	4830	4830	4830	271
578	20241212	093600	8935175	4840	4840	4840	4840	0
579	20241212	093500	8935175	4840	4840	4840	4840	0
580	20241212	093400	8935175	4840	4840	4840	4840	0
581	20241212	093300	8935175	4840	4840	4840	4840	1
582	20241212	093200	8930335	4840	4840	4840	4840	1
583	20241212	093100	8925495	4840	4840	4840	4840	0
584	20241212	093000	8925495	4840	4840	4840	4840	0
585	20241212	092900	8925495	4840	4840	4840	4840	0
586	20241212	092800	8925495	4840	4840	4840	4840	0
587	20241212	092700	8925495	4840	4840	4840	4840	0
588	20241212	092600	8925495	4840	4840	4840	4840	0
589	20241212	092500	8925495	4840	4840	4840	4840	0
590	20241212	092400	8925495	4840	4840	4840	4840	0
591	20241212	092300	8925495	4840	4840	4840	4840	0
592	20241212	092200	8925495	4840	4840	4840	4840	3
593	20241212	092100	8910975	4850	4850	4850	4850	0
594	20241212	092000	8910975	4850	4850	4850	4850	0
595	20241212	091900	8910975	4850	4850	4850	4850	0
596	20241212	091800	8910975	4850	4850	4850	4850	0
597	20241212	091700	8910975	4850	4850	4850	4850	0
598	20241212	091600	8910975	4850	4845	4850	4795	38
599	20241212	091500	8728160	4860	4860	4860	4860	0
600	20241212	091400	8728160	4860	4860	4860	4860	0
601	20241212	091300	8728160	4860	4860	4860	4860	0
602	20241212	091200	8728160	4860	4860	4860	4860	0
603	20241212	091100	8728160	4860	4860	4860	4860	0
604	20241212	091000	8728160	4860	4860	4860	4860	0
605	20241212	090900	8728160	4860	4860	4860	4860	0
606	20241212	090800	8728160	4860	4860	4860	4860	10
607	20241212	090700	8679560	4860	4830	4860	4830	216
608	20241212	090600	7634895	4830	4825	4830	4825	53
609	20241212	090500	7379165	4825	4820	4825	4820	1126
610	20241212	090400	1946220	4825	4825	4825	4825	0
611	20241212	090300	1946220	4825	4815	4825	4815	332
612	20241212	090200	347620	4820	4820	4820	4820	0
613	20241212	090100	347620	4820	4820	4820	4820	0
614	20241212	090000	347620	4820	4830	4830	4800	72