KissMeData/053260/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193100	22663240	4070	4070	4070	4070	254
3	20241212	193000	22663240	4070	4070	4070	4070	0
4	20241212	192900	22663240	4070	4070	4070	4070	0
5	20241212	192800	22663240	4070	4070	4070	4070	0
6	20241212	192700	22663240	4070	4070	4070	4070	0
7	20241212	192600	22663240	4070	4070	4070	4070	0
8	20241212	192500	22663240	4070	4070	4070	4070	0
9	20241212	192400	22663240	4070	4070	4070	4070	0
10	20241212	192300	22663240	4070	4070	4070	4070	0
11	20241212	192200	22663240	4070	4070	4070	4070	0
12	20241212	192100	22663240	4070	4070	4070	4070	0
13	20241212	192000	22663240	4070	4070	4070	4070	0
14	20241212	191900	22663240	4070	4070	4070	4070	0
15	20241212	191800	22663240	4070	4070	4070	4070	0
16	20241212	191700	22663240	4070	4070	4070	4070	0
17	20241212	191600	22663240	4070	4070	4070	4070	0
18	20241212	191500	22663240	4070	4070	4070	4070	0
19	20241212	191400	22663240	4070	4070	4070	4070	0
20	20241212	191300	22663240	4070	4070	4070	4070	0
21	20241212	191200	22663240	4070	4070	4070	4070	0
22	20241212	191100	22663240	4070	4070	4070	4070	0
23	20241212	191000	22663240	4070	4070	4070	4070	0
24	20241212	190900	22663240	4070	4070	4070	4070	0
25	20241212	190800	22663240	4070	4070	4070	4070	0
26	20241212	190700	22663240	4070	4070	4070	4070	0
27	20241212	190600	22663240	4070	4070	4070	4070	0
28	20241212	190500	22663240	4070	4070	4070	4070	0
29	20241212	190400	22663240	4070	4070	4070	4070	0
30	20241212	190300	22663240	4070	4070	4070	4070	0
31	20241212	190200	22663240	4070	4070	4070	4070	0
32	20241212	190100	22663240	4070	4070	4070	4070	254
33	20241212	190000	22663240	4070	4070	4070	4070	0
34	20241212	185900	22663240	4070	4070	4070	4070	0
35	20241212	185800	22663240	4070	4070	4070	4070	0
36	20241212	185700	22663240	4070	4070	4070	4070	0
37	20241212	185600	22663240	4070	4070	4070	4070	0
38	20241212	185500	22663240	4070	4070	4070	4070	0
39	20241212	185400	22663240	4070	4070	4070	4070	0
40	20241212	185300	22663240	4070	4070	4070	4070	0
41	20241212	185200	22663240	4070	4070	4070	4070	0
42	20241212	185100	22663240	4070	4070	4070	4070	0
43	20241212	185000	22663240	4070	4070	4070	4070	0
44	20241212	184900	22663240	4070	4070	4070	4070	0
45	20241212	184800	22663240	4070	4070	4070	4070	0
46	20241212	184700	22663240	4070	4070	4070	4070	0
47	20241212	184600	22663240	4070	4070	4070	4070	0
48	20241212	184500	22663240	4070	4070	4070	4070	0
49	20241212	184400	22663240	4070	4070	4070	4070	0
50	20241212	184300	22663240	4070	4070	4070	4070	0
51	20241212	184200	22663240	4070	4070	4070	4070	0
52	20241212	184100	22663240	4070	4070	4070	4070	0
53	20241212	184000	22663240	4070	4070	4070	4070	0
54	20241212	183900	22663240	4070	4070	4070	4070	0
55	20241212	183800	22663240	4070	4070	4070	4070	0
56	20241212	183700	22663240	4070	4070	4070	4070	0
57	20241212	183600	22663240	4070	4070	4070	4070	0
58	20241212	183500	22663240	4070	4070	4070	4070	0
59	20241212	183400	22663240	4070	4070	4070	4070	0
60	20241212	183300	22663240	4070	4070	4070	4070	0
61	20241212	183200	22663240	4070	4070	4070	4070	0
62	20241212	183100	22663240	4070	4070	4070	4070	254
63	20241212	183000	22663240	4070	4070	4070	4070	0
64	20241212	182900	22663240	4070	4070	4070	4070	0
65	20241212	182800	22663240	4070	4070	4070	4070	0
66	20241212	182700	22663240	4070	4070	4070	4070	0
67	20241212	182600	22663240	4070	4070	4070	4070	0
68	20241212	182500	22663240	4070	4070	4070	4070	0
69	20241212	182400	22663240	4070	4070	4070	4070	0
70	20241212	182300	22663240	4070	4070	4070	4070	0
71	20241212	182200	22663240	4070	4070	4070	4070	0
72	20241212	182100	22663240	4070	4070	4070	4070	0
73	20241212	182000	22663240	4070	4070	4070	4070	0
74	20241212	181900	22663240	4070	4070	4070	4070	0
75	20241212	181800	22663240	4070	4070	4070	4070	0
76	20241212	181700	22663240	4070	4070	4070	4070	0
77	20241212	181600	22663240	4070	4070	4070	4070	0
78	20241212	181500	22663240	4070	4070	4070	4070	0
79	20241212	181400	22663240	4070	4070	4070	4070	0
80	20241212	181300	22663240	4070	4070	4070	4070	0
81	20241212	181200	22663240	4070	4070	4070	4070	0
82	20241212	181100	22663240	4070	4070	4070	4070	0
83	20241212	181000	22663240	4070	4070	4070	4070	0
84	20241212	180900	22663240	4070	4070	4070	4070	0
85	20241212	180800	22663240	4070	4070	4070	4070	0
86	20241212	180700	22663240	4070	4070	4070	4070	0
87	20241212	180600	22663240	4070	4070	4070	4070	0
88	20241212	180500	22663240	4070	4070	4070	4070	0
89	20241212	180400	22663240	4070	4070	4070	4070	0
90	20241212	180300	22663240	4070	4070	4070	4070	0
91	20241212	180200	22663240	4070	4070	4070	4070	0
92	20241212	180100	22663240	4070	4070	4070	4070	254
93	20241212	180000	22663240	4070	4070	4070	4070	0
94	20241212	175900	22663240	4070	4070	4070	4070	0
95	20241212	175800	22663240	4070	4070	4070	4070	0
96	20241212	175700	22663240	4070	4070	4070	4070	0
97	20241212	175600	22663240	4070	4070	4070	4070	0
98	20241212	175500	22663240	4070	4070	4070	4070	0
99	20241212	175400	22663240	4070	4070	4070	4070	0
100	20241212	175300	22663240	4070	4070	4070	4070	0
101	20241212	175200	22663240	4070	4070	4070	4070	0
102	20241212	175100	22663240	4070	4070	4070	4070	0
103	20241212	175000	22663240	4070	4070	4070	4070	0
104	20241212	174900	22663240	4070	4070	4070	4070	0
105	20241212	174800	22663240	4070	4070	4070	4070	0
106	20241212	174700	22663240	4070	4070	4070	4070	0
107	20241212	174600	22663240	4070	4070	4070	4070	0
108	20241212	174500	22663240	4070	4070	4070	4070	0
109	20241212	174400	22663240	4070	4070	4070	4070	0
110	20241212	174300	22663240	4070	4070	4070	4070	0
111	20241212	174200	22663240	4070	4070	4070	4070	0
112	20241212	174100	22663240	4070	4070	4070	4070	0
113	20241212	174000	22663240	4070	4070	4070	4070	0
114	20241212	173900	22663240	4070	4070	4070	4070	0
115	20241212	173800	22663240	4070	4070	4070	4070	0
116	20241212	173700	22663240	4070	4070	4070	4070	0
117	20241212	173600	22663240	4070	4070	4070	4070	0
118	20241212	173500	22663240	4070	4070	4070	4070	0
119	20241212	173400	22663240	4070	4070	4070	4070	0
120	20241212	173300	22663240	4070	4070	4070	4070	0
121	20241212	173200	22663240	4070	4070	4070	4070	0
122	20241212	173100	22663240	4070	4070	4070	4070	254
123	20241212	173000	22663240	4070	4070	4070	4070	0
124	20241212	172900	22663240	4070	4070	4070	4070	0
125	20241212	172800	22663240	4070	4070	4070	4070	0
126	20241212	172700	22663240	4070	4070	4070	4070	0
127	20241212	172600	22663240	4070	4070	4070	4070	0
128	20241212	172500	22663240	4070	4070	4070	4070	0
129	20241212	172400	22663240	4070	4070	4070	4070	0
130	20241212	172300	22663240	4070	4070	4070	4070	0
131	20241212	172200	22663240	4070	4070	4070	4070	0
132	20241212	172100	22663240	4070	4070	4070	4070	0
133	20241212	172000	22663240	4070	4070	4070	4070	0
134	20241212	171900	22663240	4070	4070	4070	4070	0
135	20241212	171800	22663240	4070	4070	4070	4070	0
136	20241212	171700	22663240	4070	4070	4070	4070	0
137	20241212	171600	22663240	4070	4070	4070	4070	0
138	20241212	171500	22663240	4070	4070	4070	4070	0
139	20241212	171400	22663240	4070	4070	4070	4070	0
140	20241212	171300	22663240	4070	4070	4070	4070	0
141	20241212	171200	22663240	4070	4070	4070	4070	0
142	20241212	171100	22663240	4070	4070	4070	4070	0
143	20241212	171000	22663240	4070	4070	4070	4070	0
144	20241212	170900	22663240	4070	4070	4070	4070	0
145	20241212	170800	22663240	4070	4070	4070	4070	0
146	20241212	170700	22663240	4070	4070	4070	4070	0
147	20241212	170600	22663240	4070	4070	4070	4070	0
148	20241212	170500	22663240	4070	4070	4070	4070	0
149	20241212	170400	22663240	4070	4070	4070	4070	0
150	20241212	170300	22663240	4070	4070	4070	4070	0
151	20241212	170200	22663240	4070	4070	4070	4070	0
152	20241212	170100	22663240	4070	4070	4070	4070	254
153	20241212	170000	22663240	4070	4070	4070	4070	0
154	20241212	165900	22663240	4070	4070	4070	4070	0
155	20241212	165800	22663240	4070	4070	4070	4070	0
156	20241212	165700	22663240	4070	4070	4070	4070	0
157	20241212	165600	22663240	4070	4070	4070	4070	0
158	20241212	165500	22663240	4070	4070	4070	4070	0
159	20241212	165400	22663240	4070	4070	4070	4070	0
160	20241212	165300	22663240	4070	4070	4070	4070	0
161	20241212	165200	22663240	4070	4070	4070	4070	0
162	20241212	165100	22663240	4070	4070	4070	4070	0
163	20241212	165000	22663240	4070	4070	4070	4070	0
164	20241212	164900	22663240	4070	4070	4070	4070	0
165	20241212	164800	22663240	4070	4070	4070	4070	0
166	20241212	164700	22663240	4070	4070	4070	4070	0
167	20241212	164600	22663240	4070	4070	4070	4070	0
168	20241212	164500	22663240	4070	4070	4070	4070	0
169	20241212	164400	22663240	4070	4070	4070	4070	0
170	20241212	164300	22663240	4070	4070	4070	4070	0
171	20241212	164200	22663240	4070	4070	4070	4070	0
172	20241212	164100	22663240	4070	4070	4070	4070	0
173	20241212	164000	22663240	4070	4070	4070	4070	0
174	20241212	163900	22663240	4070	4070	4070	4070	0
175	20241212	163800	22663240	4070	4070	4070	4070	0
176	20241212	163700	22663240	4070	4070	4070	4070	0
177	20241212	163600	22663240	4070	4070	4070	4070	0
178	20241212	163500	22663240	4070	4070	4070	4070	0
179	20241212	163400	22663240	4070	4070	4070	4070	0
180	20241212	163300	22663240	4070	4070	4070	4070	0
181	20241212	163200	22663240	4070	4070	4070	4070	0
182	20241212	163100	22663240	4070	4070	4070	4070	254
183	20241212	163000	22663240	4070	4070	4070	4070	0
184	20241212	162900	22663240	4070	4070	4070	4070	0
185	20241212	162800	22663240	4070	4070	4070	4070	0
186	20241212	162700	22663240	4070	4070	4070	4070	0
187	20241212	162600	22663240	4070	4070	4070	4070	0
188	20241212	162500	22663240	4070	4070	4070	4070	0
189	20241212	162400	22663240	4070	4070	4070	4070	0
190	20241212	162300	22663240	4070	4070	4070	4070	0
191	20241212	162200	22663240	4070	4070	4070	4070	0
192	20241212	162100	22663240	4070	4070	4070	4070	0
193	20241212	162000	22663240	4070	4070	4070	4070	0
194	20241212	161900	22663240	4070	4070	4070	4070	0
195	20241212	161800	22663240	4070	4070	4070	4070	0
196	20241212	161700	22663240	4070	4070	4070	4070	0
197	20241212	161600	22663240	4070	4070	4070	4070	0
198	20241212	161500	22663240	4070	4070	4070	4070	0
199	20241212	161400	22663240	4070	4070	4070	4070	0
200	20241212	161300	22663240	4070	4070	4070	4070	0
201	20241212	161200	22663240	4070	4070	4070	4070	0
202	20241212	161100	22663240	4070	4070	4070	4070	0
203	20241212	161000	22663240	4070	4070	4070	4070	0
204	20241212	160900	22663240	4070	4070	4070	4070	0
205	20241212	160800	22663240	4070	4070	4070	4070	0
206	20241212	160700	22663240	4070	4070	4070	4070	0
207	20241212	160600	22663240	4070	4070	4070	4070	0
208	20241212	160500	22663240	4070	4070	4070	4070	0
209	20241212	160400	22663240	4070	4070	4070	4070	0
210	20241212	160300	22663240	4070	4070	4070	4070	0
211	20241212	160200	22663240	4070	4070	4070	4070	0
212	20241212	160100	22663240	4070	4070	4070	4070	254
213	20241212	160000	22663240	4070	4070	4070	4070	0
214	20241212	155900	22663240	4070	4070	4070	4070	0
215	20241212	155800	22663240	4070	4070	4070	4070	0
216	20241212	155700	22663240	4070	4070	4070	4070	0
217	20241212	155600	22663240	4070	4070	4070	4070	0
218	20241212	155500	22663240	4070	4070	4070	4070	0
219	20241212	155400	22663240	4070	4070	4070	4070	0
220	20241212	155300	22663240	4070	4070	4070	4070	0
221	20241212	155200	22663240	4070	4070	4070	4070	0
222	20241212	155100	22663240	4070	4070	4070	4070	0
223	20241212	155000	22663240	4070	4070	4070	4070	0
224	20241212	154900	22663240	4070	4070	4070	4070	0
225	20241212	154800	22663240	4070	4070	4070	4070	0
226	20241212	154700	22663240	4070	4070	4070	4070	0
227	20241212	154600	22663240	4070	4070	4070	4070	0
228	20241212	154500	22663240	4070	4070	4070	4070	0
229	20241212	154400	22663240	4070	4070	4070	4070	0
230	20241212	154300	22663240	4070	4070	4070	4070	0
231	20241212	154200	22663240	4070	4070	4070	4070	0
232	20241212	154100	22663240	4070	4070	4070	4070	0
233	20241212	154000	22663240	4070	4070	4070	4070	0
234	20241212	153900	22663240	4070	4070	4070	4070	0
235	20241212	153800	22663240	4070	4070	4070	4070	0
236	20241212	153700	22663240	4070	4070	4070	4070	0
237	20241212	153600	22663240	4070	4070	4070	4070	0
238	20241212	153500	22663240	4070	4070	4070	4070	0
239	20241212	153400	22663240	4070	4070	4070	4070	0
240	20241212	153300	22663240	4070	4070	4070	4070	0
241	20241212	153200	22663240	4070	4070	4070	4070	0
242	20241212	153100	22663240	4070	4070	4070	4070	254
243	20241212	153000	22663240	4070	4070	4070	4070	254
244	20241212	152900	21629460	4055	4055	4055	4055	0
245	20241212	152800	21629460	4055	4055	4055	4055	0
246	20241212	152700	21629460	4055	4055	4055	4055	0
247	20241212	152600	21629460	4055	4055	4055	4055	0
248	20241212	152500	21629460	4055	4055	4055	4055	0
249	20241212	152400	21629460	4055	4055	4055	4055	0
250	20241212	152300	21629460	4055	4055	4055	4055	0
251	20241212	152200	21629460	4055	4055	4055	4055	0
252	20241212	152100	21629460	4055	4055	4055	4055	0
253	20241212	152000	21629460	4055	4055	4055	4055	0
254	20241212	151900	21629460	4055	4055	4055	4050	248
255	20241212	151800	20625020	4065	4065	4065	4065	30
256	20241212	151700	20503070	4065	4065	4065	4065	0
257	20241212	151600	20503070	4065	4065	4065	4065	0
258	20241212	151500	20503070	4065	4065	4065	4065	0
259	20241212	151400	20503070	4065	4065	4065	4065	0
260	20241212	151300	20503070	4065	4065	4065	4065	3
261	20241212	151200	20490875	4065	4065	4065	4065	50
262	20241212	151100	20287625	4075	4075	4075	4075	0
263	20241212	151000	20287625	4075	4075	4075	4075	0
264	20241212	150900	20287625	4075	4075	4075	4075	0
265	20241212	150800	20287625	4075	4075	4075	4075	0
266	20241212	150700	20287625	4075	4060	4075	4060	5
267	20241212	150600	20267280	4060	4060	4060	4060	55
268	20241212	150500	20043980	4060	4060	4060	4060	24
269	20241212	150400	19946540	4060	4060	4060	4060	0
270	20241212	150300	19946540	4060	4060	4060	4060	0
271	20241212	150200	19946540	4060	4060	4060	4060	0
272	20241212	150100	19946540	4060	4060	4060	4060	0
273	20241212	150000	19946540	4060	4060	4060	4060	0
274	20241212	145900	19946540	4060	4060	4060	4060	0
275	20241212	145800	19946540	4060	4060	4060	4060	0
276	20241212	145700	19946540	4060	4060	4060	4060	0
277	20241212	145600	19946540	4060	4060	4060	4060	100
278	20241212	145500	19540540	4060	4060	4060	4060	0
279	20241212	145400	19540540	4060	4050	4060	4050	2
280	20241212	145300	19532430	4060	4060	4060	4060	0
281	20241212	145200	19532430	4060	4060	4060	4060	0
282	20241212	145100	19532430	4060	4060	4060	4060	0
283	20241212	145000	19532430	4060	4060	4060	4060	0
284	20241212	144900	19532430	4060	4060	4060	4060	0
285	20241212	144800	19532430	4060	4060	4060	4060	0
286	20241212	144700	19532430	4060	4060	4060	4060	0
287	20241212	144600	19532430	4060	4060	4060	4060	0
288	20241212	144500	19532430	4060	4050	4060	4050	2
289	20241212	144400	19524320	4060	4060	4060	4060	0
290	20241212	144300	19524320	4060	4060	4060	4060	96
291	20241212	144200	19134560	4065	4065	4065	4065	0
292	20241212	144100	19134560	4065	4065	4065	4065	0
293	20241212	144000	19134560	4065	4065	4065	4065	5
294	20241212	143900	19114235	4065	4065	4065	4065	78
295	20241212	143800	18797165	4080	4080	4080	4080	30
296	20241212	143700	18674765	4060	4060	4060	4060	0
297	20241212	143600	18674765	4060	4060	4060	4060	0
298	20241212	143500	18674765	4060	4060	4060	4060	0
299	20241212	143400	18674765	4060	4060	4060	4060	0
300	20241212	143300	18674765	4060	4060	4060	4060	0
301	20241212	143200	18674765	4060	4060	4060	4060	0
302	20241212	143100	18674765	4060	4060	4060	4060	0
303	20241212	143000	18674765	4060	4060	4060	4060	0
304	20241212	142900	18674765	4060	4060	4060	4060	0
305	20241212	142800	18674765	4060	4060	4060	4060	0
306	20241212	142700	18674765	4060	4060	4060	4060	0
307	20241212	142600	18674765	4060	4060	4060	4060	1
308	20241212	142500	18670705	4080	4080	4080	4080	0
309	20241212	142400	18670705	4080	4080	4080	4080	0
310	20241212	142300	18670705	4080	4080	4080	4080	0
311	20241212	142200	18670705	4080	4080	4080	4080	0
312	20241212	142100	18670705	4080	4080	4080	4080	1
313	20241212	142000	18666625	4060	4060	4060	4060	75
314	20241212	141900	18362125	4060	4060	4060	4060	10
315	20241212	141800	18321525	4080	4080	4080	4080	0
316	20241212	141700	18321525	4080	4080	4080	4080	0
317	20241212	141600	18321525	4080	4080	4080	4080	0
318	20241212	141500	18321525	4080	4080	4080	4080	0
319	20241212	141400	18321525	4080	4080	4080	4080	0
320	20241212	141300	18321525	4080	4080	4080	4080	0
321	20241212	141200	18321525	4080	4080	4080	4080	0
322	20241212	141100	18321525	4080	4080	4080	4080	0
323	20241212	141000	18321525	4080	4080	4080	4080	0
324	20241212	140900	18321525	4080	4080	4080	4080	0
325	20241212	140800	18321525	4080	4080	4080	4080	0
326	20241212	140700	18321525	4080	4080	4080	4080	0
327	20241212	140600	18321525	4080	4080	4080	4080	0
328	20241212	140500	18321525	4080	4080	4080	4080	1
329	20241212	140400	18317445	4075	4075	4075	4075	0
330	20241212	140300	18317445	4075	4075	4075	4075	0
331	20241212	140200	18317445	4075	4075	4075	4075	2
332	20241212	140100	18309295	4060	4060	4060	4060	0
333	20241212	140000	18309295	4060	4060	4060	4060	0
334	20241212	135900	18309295	4060	4060	4060	4060	0
335	20241212	135800	18309295	4060	4060	4060	4060	0
336	20241212	135700	18309295	4060	4060	4060	4060	0
337	20241212	135600	18309295	4060	4060	4060	4060	0
338	20241212	135500	18309295	4060	4060	4060	4060	0
339	20241212	135400	18309295	4060	4060	4060	4060	0
340	20241212	135300	18309295	4060	4060	4060	4060	0
341	20241212	135200	18309295	4060	4060	4060	4060	0
342	20241212	135100	18309295	4060	4060	4060	4060	0
343	20241212	135000	18309295	4060	4060	4060	4060	0
344	20241212	134900	18309295	4060	4060	4060	4060	0
345	20241212	134800	18309295	4060	4060	4060	4060	0
346	20241212	134700	18309295	4060	4060	4060	4060	0
347	20241212	134600	18309295	4060	4060	4060	4060	0
348	20241212	134500	18309295	4060	4060	4060	4060	0
349	20241212	134400	18309295	4060	4060	4060	4060	0
350	20241212	134300	18309295	4060	4060	4060	4060	0
351	20241212	134200	18309295	4060	4060	4060	4060	10
352	20241212	134100	18268695	4055	4055	4055	4055	0
353	20241212	134000	18268695	4055	4055	4055	4055	259
354	20241212	133900	17218450	4050	4050	4050	4050	0
355	20241212	133800	17218450	4050	4050	4050	4050	0
356	20241212	133700	17218450	4050	4050	4050	4050	0
357	20241212	133600	17218450	4050	4050	4050	4050	0
358	20241212	133500	17218450	4050	4050	4050	4050	0
359	20241212	133400	17218450	4050	4050	4050	4050	0
360	20241212	133300	17218450	4050	4050	4050	4050	0
361	20241212	133200	17218450	4050	4050	4050	4050	0
362	20241212	133100	17218450	4050	4050	4050	4050	0
363	20241212	133000	17218450	4050	4050	4050	4050	230
364	20241212	132900	16286950	4055	4055	4055	4055	0
365	20241212	132800	16286950	4055	4055	4055	4055	100
366	20241212	132700	15881450	4050	4050	4050	4050	0
367	20241212	132600	15881450	4050	4050	4050	4050	0
368	20241212	132500	15881450	4050	4050	4050	4050	0
369	20241212	132400	15881450	4050	4050	4050	4050	0
370	20241212	132300	15881450	4050	4050	4050	4050	0
371	20241212	132200	15881450	4050	4050	4050	4050	0
372	20241212	132100	15881450	4050	4050	4050	4050	0
373	20241212	132000	15881450	4050	4050	4050	4050	11
374	20241212	131900	15836900	4055	4055	4055	4055	0
375	20241212	131800	15836900	4055	4055	4055	4055	0
376	20241212	131700	15836900	4055	4055	4055	4055	20
377	20241212	131600	15755800	4055	4055	4055	4055	0
378	20241212	131500	15755800	4055	4055	4055	4055	0
379	20241212	131400	15755800	4055	4055	4055	4055	0
380	20241212	131300	15755800	4055	4055	4055	4055	0
381	20241212	131200	15755800	4055	4055	4055	4055	0
382	20241212	131100	15755800	4055	4055	4055	4055	0
383	20241212	131000	15755800	4055	4055	4055	4055	0
384	20241212	130900	15755800	4055	4055	4055	4055	0
385	20241212	130800	15755800	4055	4055	4055	4055	0
386	20241212	130700	15755800	4055	4055	4055	4055	0
387	20241212	130600	15755800	4055	4055	4055	4055	0
388	20241212	130500	15755800	4055	4055	4055	4055	0
389	20241212	130400	15755800	4055	4055	4055	4055	0
390	20241212	130300	15755800	4055	4055	4055	4055	0
391	20241212	130200	15755800	4055	4055	4055	4055	0
392	20241212	130100	15755800	4055	4055	4055	4055	0
393	20241212	130000	15755800	4055	4055	4055	4055	0
394	20241212	125900	15755800	4055	4055	4055	4055	0
395	20241212	125800	15755800	4055	4055	4055	4055	0
396	20241212	125700	15755800	4055	4055	4055	4055	104
397	20241212	125600	15334080	4050	4050	4050	4050	0
398	20241212	125500	15334080	4050	4050	4050	4050	0
399	20241212	125400	15334080	4050	4050	4050	4050	0
400	20241212	125300	15334080	4050	4050	4050	4050	0
401	20241212	125200	15334080	4050	4050	4050	4050	0
402	20241212	125100	15334080	4050	4050	4050	4050	0
403	20241212	125000	15334080	4050	4050	4050	4050	0
404	20241212	124900	15334080	4050	4050	4050	4050	40
405	20241212	124800	15172080	4050	4050	4050	4050	0
406	20241212	124700	15172080	4050	4050	4050	4050	0
407	20241212	124600	15172080	4050	4050	4050	4050	0
408	20241212	124500	15172080	4050	4050	4050	4050	0
409	20241212	124400	15172080	4050	4050	4050	4050	40
410	20241212	124300	15010080	4050	4050	4050	4050	0
411	20241212	124200	15010080	4050	4050	4050	4050	0
412	20241212	124100	15010080	4050	4050	4050	4050	10
413	20241212	124000	14969580	4055	4055	4055	4055	0
414	20241212	123900	14969580	4055	4055	4055	4055	0
415	20241212	123800	14969580	4055	4055	4055	4055	0
416	20241212	123700	14969580	4055	4055	4055	4055	0
417	20241212	123600	14969580	4055	4055	4055	4055	0
418	20241212	123500	14969580	4055	4055	4055	4055	0
419	20241212	123400	14969580	4055	4055	4055	4055	0
420	20241212	123300	14969580	4055	4055	4055	4055	0
421	20241212	123200	14969580	4055	4055	4055	4055	0
422	20241212	123100	14969580	4055	4055	4055	4055	0
423	20241212	123000	14969580	4055	4055	4055	4055	0
424	20241212	122900	14969580	4055	4055	4055	4055	0
425	20241212	122800	14969580	4055	4055	4055	4055	0
426	20241212	122700	14969580	4055	4055	4055	4055	0
427	20241212	122600	14969580	4055	4055	4055	4055	0
428	20241212	122500	14969580	4055	4055	4055	4055	0
429	20241212	122400	14969580	4055	4055	4055	4055	0
430	20241212	122300	14969580	4055	4055	4055	4055	0
431	20241212	122200	14969580	4055	4055	4055	4055	0
432	20241212	122100	14969580	4055	4055	4055	4055	0
433	20241212	122000	14969580	4055	4055	4055	4055	0
434	20241212	121900	14969580	4055	4055	4055	4055	0
435	20241212	121800	14969580	4055	4055	4055	4055	0
436	20241212	121700	14969580	4055	4055	4055	4055	0
437	20241212	121600	14969580	4055	4055	4055	4055	0
438	20241212	121500	14969580	4055	4055	4055	4055	0
439	20241212	121400	14969580	4055	4055	4055	4055	5
440	20241212	121300	14949305	4055	4055	4055	4055	0
441	20241212	121200	14949305	4055	4050	4055	4050	4
442	20241212	121100	14933100	4055	4055	4055	4055	0
443	20241212	121000	14933100	4055	4055	4055	4055	0
444	20241212	120900	14933100	4055	4055	4055	4055	26
445	20241212	120800	14827670	4055	4055	4055	4055	0
446	20241212	120700	14827670	4055	4055	4055	4055	0
447	20241212	120600	14827670	4055	4055	4055	4055	0
448	20241212	120500	14827670	4055	4055	4055	4055	0
449	20241212	120400	14827670	4055	4055	4055	4055	0
450	20241212	120300	14827670	4055	4055	4055	4055	0
451	20241212	120200	14827670	4055	4055	4055	4055	0
452	20241212	120100	14827670	4055	4055	4055	4055	0
453	20241212	120000	14827670	4055	4055	4055	4055	0
454	20241212	115900	14827670	4055	4055	4055	4055	36
455	20241212	115800	14681690	4055	4055	4055	4055	50
456	20241212	115700	14478940	4060	4060	4060	4060	0
457	20241212	115600	14478940	4060	4060	4060	4060	0
458	20241212	115500	14478940	4060	4060	4060	4060	0
459	20241212	115400	14478940	4060	4060	4060	4060	0
460	20241212	115300	14478940	4060	4060	4060	4060	0
461	20241212	115200	14478940	4060	4060	4060	4060	0
462	20241212	115100	14478940	4060	4060	4060	4060	0
463	20241212	115000	14478940	4060	4060	4060	4060	0
464	20241212	114900	14478940	4060	4060	4060	4060	0
465	20241212	114800	14478940	4060	4060	4060	4060	0
466	20241212	114700	14478940	4060	4060	4060	4060	0
467	20241212	114600	14478940	4060	4060	4060	4060	0
468	20241212	114500	14478940	4060	4060	4060	4060	0
469	20241212	114400	14478940	4060	4060	4060	4060	1
470	20241212	114300	14474880	4060	4060	4060	4060	0
471	20241212	114200	14474880	4060	4060	4060	4060	0
472	20241212	114100	14474880	4060	4065	4065	4060	20
473	20241212	114000	14393630	4075	4075	4075	4075	0
474	20241212	113900	14393630	4075	4075	4075	4075	0
475	20241212	113800	14393630	4075	4075	4075	4075	0
476	20241212	113700	14393630	4075	4075	4075	4075	0
477	20241212	113600	14393630	4075	4075	4075	4075	0
478	20241212	113500	14393630	4075	4075	4075	4075	0
479	20241212	113400	14393630	4075	4075	4075	4075	0
480	20241212	113300	14393630	4075	4075	4075	4075	0
481	20241212	113200	14393630	4075	4075	4075	4075	0
482	20241212	113100	14393630	4075	4075	4075	4075	0
483	20241212	113000	14393630	4075	4075	4075	4075	0
484	20241212	112900	14393630	4075	4075	4075	4075	0
485	20241212	112800	14393630	4075	4075	4075	4075	0
486	20241212	112700	14393630	4075	4075	4075	4075	0
487	20241212	112600	14393630	4075	4075	4075	4075	0
488	20241212	112500	14393630	4075	4075	4075	4075	0
489	20241212	112400	14393630	4075	4075	4075	4075	0
490	20241212	112300	14393630	4075	4075	4075	4075	0
491	20241212	112200	14393630	4075	4075	4075	4075	0
492	20241212	112100	14393630	4075	4075	4075	4075	10
493	20241212	112000	14352880	4080	4080	4080	4080	0
494	20241212	111900	14352880	4080	4080	4080	4080	0
495	20241212	111800	14352880	4080	4080	4080	4080	0
496	20241212	111700	14352880	4080	4080	4080	4080	0
497	20241212	111600	14352880	4080	4080	4080	4080	1
498	20241212	111500	14348800	4080	4080	4080	4080	0
499	20241212	111400	14348800	4080	4080	4080	4080	0
500	20241212	111300	14348800	4080	4080	4080	4080	0
501	20241212	111200	14348800	4080	4080	4080	4080	0
502	20241212	111100	14348800	4080	4080	4080	4080	0
503	20241212	111000	14348800	4080	4080	4080	4080	0
504	20241212	110900	14348800	4080	4080	4080	4080	10
505	20241212	110800	14308000	4060	4060	4060	4060	0
506	20241212	110700	14308000	4060	4060	4060	4060	0
507	20241212	110600	14308000	4060	4060	4060	4060	0
508	20241212	110500	14308000	4060	4060	4060	4060	0
509	20241212	110400	14308000	4060	4060	4060	4060	0
510	20241212	110300	14308000	4060	4060	4060	4060	0
511	20241212	110200	14308000	4060	4060	4060	4060	0
512	20241212	110100	14308000	4060	4060	4060	4060	0
513	20241212	110000	14308000	4060	4060	4060	4060	0
514	20241212	105900	14308000	4060	4060	4060	4060	80
515	20241212	105800	13983200	4050	4050	4050	4050	0
516	20241212	105700	13983200	4050	4075	4075	4045	1345
517	20241212	105600	8528495	4090	4090	4090	4090	0
518	20241212	105500	8528495	4090	4090	4090	4090	543
519	20241212	105400	6307625	4090	4090	4090	4090	0
520	20241212	105300	6307625	4090	4090	4090	4090	0
521	20241212	105200	6307625	4090	4090	4090	4090	0
522	20241212	105100	6307625	4090	4090	4090	4090	0
523	20241212	105000	6307625	4090	4090	4090	4090	0
524	20241212	104900	6307625	4090	4090	4090	4090	177
525	20241212	104800	5583695	4095	4095	4095	4095	0
526	20241212	104700	5583695	4095	4095	4095	4095	0
527	20241212	104600	5583695	4095	4095	4095	4095	0
528	20241212	104500	5583695	4095	4095	4095	4095	20
529	20241212	104400	5501795	4090	4090	4090	4090	0
530	20241212	104300	5501795	4090	4090	4090	4090	0
531	20241212	104200	5501795	4090	4090	4090	4090	0
532	20241212	104100	5501795	4090	4090	4090	4090	0
533	20241212	104000	5501795	4090	4090	4090	4090	10
534	20241212	103900	5460895	4095	4095	4095	4095	25
535	20241212	103800	5358520	4095	4095	4095	4095	0
536	20241212	103700	5358520	4095	4095	4095	4095	0
537	20241212	103600	5358520	4095	4095	4095	4095	0
538	20241212	103500	5358520	4095	4095	4095	4095	0
539	20241212	103400	5358520	4095	4095	4095	4095	0
540	20241212	103300	5358520	4095	4095	4095	4095	0
541	20241212	103200	5358520	4095	4095	4095	4095	0
542	20241212	103100	5358520	4095	4095	4095	4095	0
543	20241212	103000	5358520	4095	4095	4095	4095	25
544	20241212	102900	5256145	4090	4090	4090	4090	40
545	20241212	102800	5092545	4090	4090	4090	4090	80
546	20241212	102700	4765345	4095	4095	4095	4095	0
547	20241212	102600	4765345	4095	4095	4095	4095	0
548	20241212	102500	4765345	4095	4095	4095	4095	0
549	20241212	102400	4765345	4095	4095	4095	4095	0
550	20241212	102300	4765345	4095	4095	4095	4095	0
551	20241212	102200	4765345	4095	4095	4095	4095	0
552	20241212	102100	4765345	4095	4095	4095	4095	0
553	20241212	102000	4765345	4095	4095	4095	4095	0
554	20241212	101900	4765345	4095	4095	4095	4095	0
555	20241212	101800	4765345	4095	4075	4095	4075	2
556	20241212	101700	4757175	4075	4075	4075	4075	0
557	20241212	101600	4757175	4075	4075	4075	4075	0
558	20241212	101500	4757175	4075	4075	4075	4075	0
559	20241212	101400	4757175	4075	4075	4075	4075	1
560	20241212	101300	4753100	4095	4095	4095	4095	10
561	20241212	101200	4712150	4100	4100	4100	4100	0
562	20241212	101100	4712150	4100	4100	4100	4100	0
563	20241212	101000	4712150	4100	4100	4100	4100	0
564	20241212	100900	4712150	4100	4100	4100	4100	0
565	20241212	100800	4712150	4100	4100	4100	4100	0
566	20241212	100700	4712150	4100	4100	4100	4100	0
567	20241212	100600	4712150	4100	4100	4100	4100	0
568	20241212	100500	4712150	4100	4100	4100	4100	0
569	20241212	100400	4712150	4100	4100	4100	4100	1
570	20241212	100300	4708050	4100	4100	4100	4100	100
571	20241212	100200	4298050	4080	4080	4080	4080	0
572	20241212	100100	4298050	4080	4080	4080	4080	0
573	20241212	100000	4298050	4080	4080	4080	4080	0
574	20241212	095900	4298050	4080	4080	4080	4080	40
575	20241212	095800	4134850	4095	4095	4095	4095	0
576	20241212	095700	4134850	4095	4095	4095	4095	140
577	20241212	095600	3561550	4095	4095	4095	4095	0
578	20241212	095500	3561550	4095	4095	4095	4095	0
579	20241212	095400	3561550	4095	4095	4095	4095	0
580	20241212	095300	3561550	4095	4095	4095	4095	0
581	20241212	095200	3561550	4095	4095	4095	4095	0
582	20241212	095100	3561550	4095	4095	4095	4095	0
583	20241212	095000	3561550	4095	4095	4095	4095	0
584	20241212	094900	3561550	4095	4095	4095	4095	326
585	20241212	094800	2226580	4115	4115	4115	4115	0
586	20241212	094700	2226580	4115	4115	4115	4115	0
587	20241212	094600	2226580	4115	4115	4115	4115	0
588	20241212	094500	2226580	4115	4115	4115	4115	0
589	20241212	094400	2226580	4115	4115	4115	4115	0
590	20241212	094300	2226580	4115	4115	4115	4115	3
591	20241212	094200	2214235	4100	4100	4100	4100	0
592	20241212	094100	2214235	4100	4100	4100	4100	40
593	20241212	094000	2050235	4120	4120	4120	4120	0
594	20241212	093900	2050235	4120	4120	4120	4120	0
595	20241212	093800	2050235	4120	4120	4120	4120	0
596	20241212	093700	2050235	4120	4120	4120	4120	0
597	20241212	093600	2050235	4120	4120	4120	4120	0
598	20241212	093500	2050235	4120	4120	4120	4120	0
599	20241212	093400	2050235	4120	4120	4120	4120	0
600	20241212	093300	2050235	4120	4120	4120	4120	0
601	20241212	093200	2050235	4120	4120	4120	4120	0
602	20241212	093100	2050235	4120	4120	4120	4120	0
603	20241212	093000	2050235	4120	4120	4120	4120	0
604	20241212	092900	2050235	4120	4120	4120	4120	0
605	20241212	092800	2050235	4120	4120	4120	4120	0
606	20241212	092700	2050235	4120	4120	4120	4120	0
607	20241212	092600	2050235	4120	4120	4120	4120	0
608	20241212	092500	2050235	4120	4115	4120	4115	5
609	20241212	092400	2029655	4100	4100	4100	4100	4
610	20241212	092300	2013255	4100	4100	4100	4100	0
611	20241212	092200	2013255	4100	4100	4100	4100	100
612	20241212	092100	1603255	4100	4100	4100	4100	0
613	20241212	092000	1603255	4100	4100	4100	4100	0
614	20241212	091900	1603255	4100	4100	4100	4100	10
615	20241212	091800	1562255	4095	4095	4095	4095	0
616	20241212	091700	1562255	4095	4095	4095	4095	134
617	20241212	091600	1013525	4095	4095	4095	4095	0
618	20241212	091500	1013525	4095	4095	4095	4095	0
619	20241212	091400	1013525	4095	4095	4095	4095	0
620	20241212	091300	1013525	4095	4095	4095	4095	0
621	20241212	091200	1013525	4095	4095	4095	4095	0
622	20241212	091100	1013525	4095	4095	4095	4095	0
623	20241212	091000	1013525	4095	4065	4095	4065	101
624	20241212	090900	600260	4095	4095	4095	4095	110
625	20241212	090800	149810	4095	4095	4095	4095	0
626	20241212	090700	149810	4095	4095	4095	4095	3
627	20241212	090600	137525	4040	4040	4040	4040	0
628	20241212	090500	137525	4040	4040	4040	4040	0
629	20241212	090400	137525	4040	4040	4040	4040	0
630	20241212	090300	137525	4040	4040	4040	4040	0
631	20241212	090200	137525	4040	4040	4040	4040	0
632	20241212	090100	137525	4040	4045	4045	4040	12
633	20241212	090000	88990	4045	4045	4045	4045	22