KissMeData/060850/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193700	159604750	5880	5880	5880	5880	272
3	20241212	193600	159604750	5880	5880	5880	5880	0
4	20241212	193500	159604750	5880	5880	5880	5880	0
5	20241212	193400	159604750	5880	5880	5880	5880	0
6	20241212	193300	159604750	5880	5880	5880	5880	0
7	20241212	193200	159604750	5880	5880	5880	5880	0
8	20241212	193100	159604750	5880	5880	5880	5880	0
9	20241212	193000	159604750	5880	5880	5880	5880	0
10	20241212	192900	159604750	5880	5880	5880	5880	0
11	20241212	192800	159604750	5880	5880	5880	5880	0
12	20241212	192700	159604750	5880	5880	5880	5880	0
13	20241212	192600	159604750	5880	5880	5880	5880	0
14	20241212	192500	159604750	5880	5880	5880	5880	0
15	20241212	192400	159604750	5880	5880	5880	5880	0
16	20241212	192300	159604750	5880	5880	5880	5880	0
17	20241212	192200	159604750	5880	5880	5880	5880	0
18	20241212	192100	159604750	5880	5880	5880	5880	0
19	20241212	192000	159604750	5880	5880	5880	5880	0
20	20241212	191900	159604750	5880	5880	5880	5880	0
21	20241212	191800	159604750	5880	5880	5880	5880	0
22	20241212	191700	159604750	5880	5880	5880	5880	0
23	20241212	191600	159604750	5880	5880	5880	5880	0
24	20241212	191500	159604750	5880	5880	5880	5880	0
25	20241212	191400	159604750	5880	5880	5880	5880	0
26	20241212	191300	159604750	5880	5880	5880	5880	0
27	20241212	191200	159604750	5880	5880	5880	5880	0
28	20241212	191100	159604750	5880	5880	5880	5880	0
29	20241212	191000	159604750	5880	5880	5880	5880	0
30	20241212	190900	159604750	5880	5880	5880	5880	0
31	20241212	190800	159604750	5880	5880	5880	5880	0
32	20241212	190700	159604750	5880	5880	5880	5880	272
33	20241212	190600	159604750	5880	5880	5880	5880	0
34	20241212	190500	159604750	5880	5880	5880	5880	0
35	20241212	190400	159604750	5880	5880	5880	5880	0
36	20241212	190300	159604750	5880	5880	5880	5880	0
37	20241212	190200	159604750	5880	5880	5880	5880	0
38	20241212	190100	159604750	5880	5880	5880	5880	0
39	20241212	190000	159604750	5880	5880	5880	5880	0
40	20241212	185900	159604750	5880	5880	5880	5880	0
41	20241212	185800	159604750	5880	5880	5880	5880	0
42	20241212	185700	159604750	5880	5880	5880	5880	0
43	20241212	185600	159604750	5880	5880	5880	5880	0
44	20241212	185500	159604750	5880	5880	5880	5880	0
45	20241212	185400	159604750	5880	5880	5880	5880	0
46	20241212	185300	159604750	5880	5880	5880	5880	0
47	20241212	185200	159604750	5880	5880	5880	5880	0
48	20241212	185100	159604750	5880	5880	5880	5880	0
49	20241212	185000	159604750	5880	5880	5880	5880	0
50	20241212	184900	159604750	5880	5880	5880	5880	0
51	20241212	184800	159604750	5880	5880	5880	5880	0
52	20241212	184700	159604750	5880	5880	5880	5880	0
53	20241212	184600	159604750	5880	5880	5880	5880	0
54	20241212	184500	159604750	5880	5880	5880	5880	0
55	20241212	184400	159604750	5880	5880	5880	5880	0
56	20241212	184300	159604750	5880	5880	5880	5880	0
57	20241212	184200	159604750	5880	5880	5880	5880	0
58	20241212	184100	159604750	5880	5880	5880	5880	0
59	20241212	184000	159604750	5880	5880	5880	5880	0
60	20241212	183900	159604750	5880	5880	5880	5880	0
61	20241212	183800	159604750	5880	5880	5880	5880	0
62	20241212	183700	159604750	5880	5880	5880	5880	272
63	20241212	183600	159604750	5880	5880	5880	5880	0
64	20241212	183500	159604750	5880	5880	5880	5880	0
65	20241212	183400	159604750	5880	5880	5880	5880	0
66	20241212	183300	159604750	5880	5880	5880	5880	0
67	20241212	183200	159604750	5880	5880	5880	5880	0
68	20241212	183100	159604750	5880	5880	5880	5880	0
69	20241212	183000	159604750	5880	5880	5880	5880	0
70	20241212	182900	159604750	5880	5880	5880	5880	0
71	20241212	182800	159604750	5880	5880	5880	5880	0
72	20241212	182700	159604750	5880	5880	5880	5880	0
73	20241212	182600	159604750	5880	5880	5880	5880	0
74	20241212	182500	159604750	5880	5880	5880	5880	0
75	20241212	182400	159604750	5880	5880	5880	5880	0
76	20241212	182300	159604750	5880	5880	5880	5880	0
77	20241212	182200	159604750	5880	5880	5880	5880	0
78	20241212	182100	159604750	5880	5880	5880	5880	0
79	20241212	182000	159604750	5880	5880	5880	5880	0
80	20241212	181900	159604750	5880	5880	5880	5880	0
81	20241212	181800	159604750	5880	5880	5880	5880	0
82	20241212	181700	159604750	5880	5880	5880	5880	0
83	20241212	181600	159604750	5880	5880	5880	5880	0
84	20241212	181500	159604750	5880	5880	5880	5880	0
85	20241212	181400	159604750	5880	5880	5880	5880	0
86	20241212	181300	159604750	5880	5880	5880	5880	0
87	20241212	181200	159604750	5880	5880	5880	5880	0
88	20241212	181100	159604750	5880	5880	5880	5880	0
89	20241212	181000	159604750	5880	5880	5880	5880	0
90	20241212	180900	159604750	5880	5880	5880	5880	0
91	20241212	180800	159604750	5880	5880	5880	5880	0
92	20241212	180700	159604750	5880	5880	5880	5880	272
93	20241212	180600	159604750	5880	5880	5880	5880	0
94	20241212	180500	159604750	5880	5880	5880	5880	0
95	20241212	180400	159604750	5880	5880	5880	5880	0
96	20241212	180300	159604750	5880	5880	5880	5880	0
97	20241212	180200	159604750	5880	5880	5880	5880	0
98	20241212	180100	159604750	5880	5880	5880	5880	0
99	20241212	180000	159604750	5880	5880	5880	5880	0
100	20241212	175900	159604750	5880	5880	5880	5880	0
101	20241212	175800	159604750	5880	5880	5880	5880	0
102	20241212	175700	159604750	5880	5880	5880	5880	0
103	20241212	175600	159604750	5880	5880	5880	5880	0
104	20241212	175500	159604750	5880	5880	5880	5880	0
105	20241212	175400	159604750	5880	5880	5880	5880	0
106	20241212	175300	159604750	5880	5880	5880	5880	0
107	20241212	175200	159604750	5880	5880	5880	5880	0
108	20241212	175100	159604750	5880	5880	5880	5880	0
109	20241212	175000	159604750	5880	5880	5880	5880	0
110	20241212	174900	159604750	5880	5880	5880	5880	0
111	20241212	174800	159604750	5880	5880	5880	5880	0
112	20241212	174700	159604750	5880	5880	5880	5880	0
113	20241212	174600	159604750	5880	5880	5880	5880	0
114	20241212	174500	159604750	5880	5880	5880	5880	0
115	20241212	174400	159604750	5880	5880	5880	5880	0
116	20241212	174300	159604750	5880	5880	5880	5880	0
117	20241212	174200	159604750	5880	5880	5880	5880	0
118	20241212	174100	159604750	5880	5880	5880	5880	0
119	20241212	174000	159604750	5880	5880	5880	5880	0
120	20241212	173900	159604750	5880	5880	5880	5880	0
121	20241212	173800	159604750	5880	5880	5880	5880	0
122	20241212	173700	159604750	5880	5880	5880	5880	272
123	20241212	173600	159604750	5880	5880	5880	5880	0
124	20241212	173500	159604750	5880	5880	5880	5880	0
125	20241212	173400	159604750	5880	5880	5880	5880	0
126	20241212	173300	159604750	5880	5880	5880	5880	0
127	20241212	173200	159604750	5880	5880	5880	5880	0
128	20241212	173100	159604750	5880	5880	5880	5880	0
129	20241212	173000	159604750	5880	5880	5880	5880	0
130	20241212	172900	159604750	5880	5880	5880	5880	0
131	20241212	172800	159604750	5880	5880	5880	5880	0
132	20241212	172700	159604750	5880	5880	5880	5880	0
133	20241212	172600	159604750	5880	5880	5880	5880	0
134	20241212	172500	159604750	5880	5880	5880	5880	0
135	20241212	172400	159604750	5880	5880	5880	5880	0
136	20241212	172300	159604750	5880	5880	5880	5880	0
137	20241212	172200	159604750	5880	5880	5880	5880	0
138	20241212	172100	159604750	5880	5880	5880	5880	0
139	20241212	172000	159604750	5880	5880	5880	5880	0
140	20241212	171900	159604750	5880	5880	5880	5880	0
141	20241212	171800	159604750	5880	5880	5880	5880	0
142	20241212	171700	159604750	5880	5880	5880	5880	0
143	20241212	171600	159604750	5880	5880	5880	5880	0
144	20241212	171500	159604750	5880	5880	5880	5880	0
145	20241212	171400	159604750	5880	5880	5880	5880	0
146	20241212	171300	159604750	5880	5880	5880	5880	0
147	20241212	171200	159604750	5880	5880	5880	5880	0
148	20241212	171100	159604750	5880	5880	5880	5880	0
149	20241212	171000	159604750	5880	5880	5880	5880	0
150	20241212	170900	159604750	5880	5880	5880	5880	0
151	20241212	170800	159604750	5880	5880	5880	5880	0
152	20241212	170700	159604750	5880	5880	5880	5880	272
153	20241212	170600	159604750	5880	5880	5880	5880	0
154	20241212	170500	159604750	5880	5880	5880	5880	0
155	20241212	170400	159604750	5880	5880	5880	5880	0
156	20241212	170300	159604750	5880	5880	5880	5880	0
157	20241212	170200	159604750	5880	5880	5880	5880	0
158	20241212	170100	159604750	5880	5880	5880	5880	0
159	20241212	170000	159604750	5880	5880	5880	5880	0
160	20241212	165900	159604750	5880	5880	5880	5880	0
161	20241212	165800	159604750	5880	5880	5880	5880	0
162	20241212	165700	159604750	5880	5880	5880	5880	0
163	20241212	165600	159604750	5880	5880	5880	5880	0
164	20241212	165500	159604750	5880	5880	5880	5880	0
165	20241212	165400	159604750	5880	5880	5880	5880	0
166	20241212	165300	159604750	5880	5880	5880	5880	0
167	20241212	165200	159604750	5880	5880	5880	5880	0
168	20241212	165100	159604750	5880	5880	5880	5880	0
169	20241212	165000	159604750	5880	5880	5880	5880	0
170	20241212	164900	159604750	5880	5880	5880	5880	0
171	20241212	164800	159604750	5880	5880	5880	5880	0
172	20241212	164700	159604750	5880	5880	5880	5880	0
173	20241212	164600	159604750	5880	5880	5880	5880	0
174	20241212	164500	159604750	5880	5880	5880	5880	0
175	20241212	164400	159604750	5880	5880	5880	5880	0
176	20241212	164300	159604750	5880	5880	5880	5880	0
177	20241212	164200	159604750	5880	5880	5880	5880	0
178	20241212	164100	159604750	5880	5880	5880	5880	0
179	20241212	164000	159604750	5880	5880	5880	5880	0
180	20241212	163900	159604750	5880	5880	5880	5880	0
181	20241212	163800	159604750	5880	5880	5880	5880	0
182	20241212	163700	159604750	5880	5880	5880	5880	272
183	20241212	163600	159604750	5880	5880	5880	5880	0
184	20241212	163500	159604750	5880	5880	5880	5880	0
185	20241212	163400	159604750	5880	5880	5880	5880	0
186	20241212	163300	159604750	5880	5880	5880	5880	0
187	20241212	163200	159604750	5880	5880	5880	5880	0
188	20241212	163100	159604750	5880	5880	5880	5880	0
189	20241212	163000	159604750	5880	5880	5880	5880	0
190	20241212	162900	159604750	5880	5880	5880	5880	0
191	20241212	162800	159604750	5880	5880	5880	5880	0
192	20241212	162700	159604750	5880	5880	5880	5880	0
193	20241212	162600	159604750	5880	5880	5880	5880	0
194	20241212	162500	159604750	5880	5880	5880	5880	0
195	20241212	162400	159604750	5880	5880	5880	5880	0
196	20241212	162300	159604750	5880	5880	5880	5880	0
197	20241212	162200	159604750	5880	5880	5880	5880	0
198	20241212	162100	159604750	5880	5880	5880	5880	0
199	20241212	162000	159604750	5880	5880	5880	5880	0
200	20241212	161900	159604750	5880	5880	5880	5880	0
201	20241212	161800	159604750	5880	5880	5880	5880	0
202	20241212	161700	159604750	5880	5880	5880	5880	0
203	20241212	161600	159604750	5880	5880	5880	5880	0
204	20241212	161500	159604750	5880	5880	5880	5880	0
205	20241212	161400	159604750	5880	5880	5880	5880	0
206	20241212	161300	159604750	5880	5880	5880	5880	0
207	20241212	161200	159604750	5880	5880	5880	5880	0
208	20241212	161100	159604750	5880	5880	5880	5880	0
209	20241212	161000	159604750	5880	5880	5880	5880	0
210	20241212	160900	159604750	5880	5880	5880	5880	0
211	20241212	160800	159604750	5880	5880	5880	5880	0
212	20241212	160700	159604750	5880	5880	5880	5880	272
213	20241212	160600	159604750	5880	5880	5880	5880	0
214	20241212	160500	159604750	5880	5880	5880	5880	0
215	20241212	160400	159604750	5880	5880	5880	5880	0
216	20241212	160300	159604750	5880	5880	5880	5880	0
217	20241212	160200	159604750	5880	5880	5880	5880	0
218	20241212	160100	159604750	5880	5880	5880	5880	0
219	20241212	160000	159604750	5880	5880	5880	5880	0
220	20241212	155900	159604750	5880	5880	5880	5880	0
221	20241212	155800	159604750	5880	5880	5880	5880	0
222	20241212	155700	159604750	5880	5880	5880	5880	0
223	20241212	155600	159604750	5880	5880	5880	5880	0
224	20241212	155500	159604750	5880	5880	5880	5880	0
225	20241212	155400	159604750	5880	5880	5880	5880	0
226	20241212	155300	159604750	5880	5880	5880	5880	0
227	20241212	155200	159604750	5880	5880	5880	5880	0
228	20241212	155100	159604750	5880	5880	5880	5880	0
229	20241212	155000	159604750	5880	5880	5880	5880	0
230	20241212	154900	159604750	5880	5880	5880	5880	0
231	20241212	154800	159604750	5880	5880	5880	5880	0
232	20241212	154700	159604750	5880	5880	5880	5880	0
233	20241212	154600	159604750	5880	5880	5880	5880	0
234	20241212	154500	159604750	5880	5880	5880	5880	0
235	20241212	154400	159604750	5880	5880	5880	5880	0
236	20241212	154300	159604750	5880	5880	5880	5880	0
237	20241212	154200	159604750	5880	5880	5880	5880	0
238	20241212	154100	159604750	5880	5880	5880	5880	0
239	20241212	154000	159604750	5880	5880	5880	5880	0
240	20241212	153900	159604750	5880	5880	5880	5880	0
241	20241212	153800	159604750	5880	5880	5880	5880	0
242	20241212	153700	159604750	5880	5880	5880	5880	272
243	20241212	153600	159604750	5880	5880	5880	5880	0
244	20241212	153500	159604750	5880	5880	5880	5880	0
245	20241212	153400	159604750	5880	5880	5880	5880	0
246	20241212	153300	159604750	5880	5880	5880	5880	0
247	20241212	153200	159604750	5880	5880	5880	5880	0
248	20241212	153100	159604750	5880	5880	5880	5880	0
249	20241212	153000	159604750	5880	5880	5880	5880	272
250	20241212	152900	158005390	5860	5860	5860	5860	0
251	20241212	152800	158005390	5860	5860	5860	5860	0
252	20241212	152700	158005390	5860	5860	5860	5860	0
253	20241212	152600	158005390	5860	5860	5860	5860	0
254	20241212	152500	158005390	5860	5860	5860	5860	0
255	20241212	152400	158005390	5860	5860	5860	5860	0
256	20241212	152300	158005390	5860	5860	5860	5860	0
257	20241212	152200	158005390	5860	5860	5860	5860	0
258	20241212	152100	158005390	5860	5860	5860	5860	0
259	20241212	152000	158005390	5860	5860	5860	5860	0
260	20241212	151900	158005390	5860	5860	5860	5860	0
261	20241212	151800	158005390	5860	5860	5860	5860	0
262	20241212	151700	158005390	5860	5860	5860	5860	0
263	20241212	151600	158005390	5860	5860	5860	5860	0
264	20241212	151500	158005390	5860	5860	5860	5860	0
265	20241212	151400	158005390	5860	5860	5860	5860	0
266	20241212	151300	158005390	5860	5860	5860	5860	0
267	20241212	151200	158005390	5860	5860	5860	5860	21
268	20241212	151100	157882330	5860	5850	5860	5850	128
269	20241212	151000	157133290	5850	5850	5850	5850	174
270	20241212	150900	156115390	5830	5830	5830	5830	2
271	20241212	150800	156103730	5850	5850	5850	5850	0
272	20241212	150700	156103730	5850	5850	5850	5850	0
273	20241212	150600	156103730	5850	5850	5850	5850	0
274	20241212	150500	156103730	5850	5850	5850	5850	1
275	20241212	150400	156097880	5830	5830	5830	5830	1
276	20241212	150300	156092050	5820	5820	5820	5820	2
277	20241212	150200	156080410	5810	5850	5850	5810	3000
278	20241212	150100	138602680	5860	5860	5860	5860	200
279	20241212	150000	137430680	5860	5860	5860	5860	0
280	20241212	145900	137430680	5860	5860	5860	5860	0
281	20241212	145800	137430680	5860	5860	5860	5860	17
282	20241212	145700	137331060	5860	5860	5860	5860	0
283	20241212	145600	137331060	5860	5860	5860	5860	0
284	20241212	145500	137331060	5860	5860	5860	5860	0
285	20241212	145400	137331060	5860	5860	5860	5860	55
286	20241212	145300	137008760	5860	5860	5860	5860	9
287	20241212	145200	136956020	5870	5860	5870	5860	29
288	20241212	145100	136786050	5860	5860	5860	5860	0
289	20241212	145000	136786050	5860	5860	5860	5860	5
290	20241212	144900	136756750	5860	5860	5860	5860	5
291	20241212	144800	136727450	5860	5860	5860	5860	0
292	20241212	144700	136727450	5860	5860	5860	5860	44
293	20241212	144600	136469610	5870	5870	5870	5870	0
294	20241212	144500	136469610	5870	5870	5870	5870	0
295	20241212	144400	136469610	5870	5870	5870	5870	1
296	20241212	144300	136463740	5860	5860	5860	5860	0
297	20241212	144200	136463740	5860	5860	5860	5860	0
298	20241212	144100	136463740	5860	5860	5860	5860	0
299	20241212	144000	136463740	5860	5860	5860	5860	0
300	20241212	143900	136463740	5860	5860	5860	5860	1
301	20241212	143800	136457880	5870	5870	5870	5870	0
302	20241212	143700	136457880	5870	5870	5870	5870	0
303	20241212	143600	136457880	5870	5870	5870	5870	0
304	20241212	143500	136457880	5870	5870	5870	5870	0
305	20241212	143400	136457880	5870	5870	5870	5870	1
306	20241212	143300	136452010	5870	5870	5870	5870	0
307	20241212	143200	136452010	5870	5870	5870	5870	0
308	20241212	143100	136452010	5870	5870	5870	5870	0
309	20241212	143000	136452010	5870	5870	5870	5870	0
310	20241212	142900	136452010	5870	5860	5870	5860	2
311	20241212	142800	136440280	5860	5860	5860	5860	0
312	20241212	142700	136440280	5860	5860	5860	5860	0
313	20241212	142600	136440280	5860	5860	5860	5860	0
314	20241212	142500	136440280	5860	5860	5860	5860	105
315	20241212	142400	135824980	5870	5870	5870	5870	0
316	20241212	142300	135824980	5870	5870	5870	5870	0
317	20241212	142200	135824980	5870	5870	5870	5870	0
318	20241212	142100	135824980	5870	5870	5870	5870	0
319	20241212	142000	135824980	5870	5870	5870	5870	0
320	20241212	141900	135824980	5870	5870	5870	5870	0
321	20241212	141800	135824980	5870	5820	5870	5820	2
322	20241212	141700	135813290	5810	5810	5810	5810	0
323	20241212	141600	135813290	5810	5850	5850	5810	1400
324	20241212	141500	127654330	5890	5890	5890	5890	0
325	20241212	141400	127654330	5890	5890	5890	5890	0
326	20241212	141300	127654330	5890	5890	5890	5890	0
327	20241212	141200	127654330	5890	5890	5890	5890	0
328	20241212	141100	127654330	5890	5890	5890	5890	0
329	20241212	141000	127654330	5890	5890	5890	5890	0
330	20241212	140900	127654330	5890	5870	5890	5870	20
331	20241212	140800	127536710	5880	5880	5880	5880	0
332	20241212	140700	127536710	5880	5850	5880	5850	2
333	20241212	140600	127524980	5880	5880	5880	5880	1
334	20241212	140500	127519100	5840	5840	5840	5840	0
335	20241212	140400	127519100	5840	5840	5840	5840	0
336	20241212	140300	127519100	5840	5840	5840	5840	0
337	20241212	140200	127519100	5840	5890	5890	5840	19
338	20241212	140100	127408090	5840	5840	5840	5840	56
339	20241212	140000	127081050	5840	5860	5870	5840	89
340	20241212	135900	126560480	5870	5870	5870	5870	0
341	20241212	135800	126560480	5870	5870	5870	5870	0
342	20241212	135700	126560480	5870	5870	5870	5870	0
343	20241212	135600	126560480	5870	5870	5870	5870	0
344	20241212	135500	126560480	5870	5870	5870	5870	100
345	20241212	135400	125973480	5870	5870	5870	5870	0
346	20241212	135300	125973480	5870	5870	5880	5870	36
347	20241212	135200	125762080	5880	5880	5880	5880	1
348	20241212	135100	125756200	5840	5840	5840	5840	62
349	20241212	135000	125394120	5870	5870	5870	5870	0
350	20241212	134900	125394120	5870	5870	5870	5870	0
351	20241212	134800	125394120	5870	5870	5870	5870	0
352	20241212	134700	125394120	5870	5870	5870	5870	0
353	20241212	134600	125394120	5870	5870	5870	5870	0
354	20241212	134500	125394120	5870	5870	5870	5870	0
355	20241212	134400	125394120	5870	5870	5870	5870	0
356	20241212	134300	125394120	5870	5870	5870	5870	5
357	20241212	134200	125364770	5900	5900	5900	5900	0
358	20241212	134100	125364770	5900	5900	5900	5900	0
359	20241212	134000	125364770	5900	5900	5900	5900	0
360	20241212	133900	125364770	5900	5900	5900	5900	0
361	20241212	133800	125364770	5900	5900	5900	5900	0
362	20241212	133700	125364770	5900	5900	5900	5900	0
363	20241212	133600	125364770	5900	5900	5900	5900	0
364	20241212	133500	125364770	5900	5900	5900	5900	0
365	20241212	133400	125364770	5900	5900	5900	5900	0
366	20241212	133300	125364770	5900	5900	5900	5900	0
367	20241212	133200	125364770	5900	5900	5900	5900	0
368	20241212	133100	125364770	5900	5900	5900	5900	0
369	20241212	133000	125364770	5900	5900	5900	5900	0
370	20241212	132900	125364770	5900	5850	5900	5850	61
371	20241212	132800	125007870	5850	5860	5860	5850	140
372	20241212	132700	124188610	5930	5930	5930	5930	0
373	20241212	132600	124188610	5930	5840	5930	5840	500
374	20241212	132500	121257460	5850	5850	5850	5850	0
375	20241212	132400	121257460	5850	5850	5850	5850	0
376	20241212	132300	121257460	5850	5850	5850	5850	0
377	20241212	132200	121257460	5850	5850	5850	5850	0
378	20241212	132100	121257460	5850	5840	5850	5840	16
379	20241212	132000	121163870	5840	5840	5840	5840	0
380	20241212	131900	121163870	5840	5840	5840	5840	0
381	20241212	131800	121163870	5840	5840	5840	5840	0
382	20241212	131700	121163870	5840	5840	5840	5840	0
383	20241212	131600	121163870	5840	5840	5840	5840	0
384	20241212	131500	121163870	5840	5840	5840	5840	0
385	20241212	131400	121163870	5840	5840	5840	5840	0
386	20241212	131300	121163870	5840	5840	5840	5840	0
387	20241212	131200	121163870	5840	5840	5840	5840	0
388	20241212	131100	121163870	5840	5840	5840	5840	0
389	20241212	131000	121163870	5840	5840	5840	5840	0
390	20241212	130900	121163870	5840	5840	5840	5840	9
391	20241212	130800	121111310	5840	5840	5840	5840	294
392	20241212	130700	119394350	5840	5840	5840	5840	0
393	20241212	130600	119394350	5840	5840	5840	5840	0
394	20241212	130500	119394350	5840	5840	5840	5840	0
395	20241212	130400	119394350	5840	5840	5840	5840	0
396	20241212	130300	119394350	5840	5840	5840	5840	0
397	20241212	130200	119394350	5840	5840	5840	5840	0
398	20241212	130100	119394350	5840	5840	5840	5840	0
399	20241212	130000	119394350	5840	5840	5840	5840	0
400	20241212	125900	119394350	5840	5840	5840	5840	0
401	20241212	125800	119394350	5840	5840	5840	5840	0
402	20241212	125700	119394350	5840	5840	5840	5840	21
403	20241212	125600	119271710	5830	5830	5830	5830	0
404	20241212	125500	119271710	5830	5830	5830	5830	0
405	20241212	125400	119271710	5830	5830	5830	5830	0
406	20241212	125300	119271710	5830	5830	5830	5830	0
407	20241212	125200	119271710	5830	5830	5830	5830	0
408	20241212	125100	119271710	5830	5830	5830	5830	0
409	20241212	125000	119271710	5830	5830	5830	5830	66
410	20241212	124900	118886930	5830	5830	5830	5830	1
411	20241212	124800	118881100	5830	5830	5830	5830	1
412	20241212	124700	118875270	5830	5830	5830	5830	0
413	20241212	124600	118875270	5830	5830	5830	5830	0
414	20241212	124500	118875270	5830	5830	5830	5830	0
415	20241212	124400	118875270	5830	5830	5830	5830	0
416	20241212	124300	118875270	5830	5830	5830	5830	0
417	20241212	124200	118875270	5830	5830	5830	5830	0
418	20241212	124100	118875270	5830	5830	5830	5830	17
419	20241212	124000	118776160	5830	5830	5830	5830	1
420	20241212	123900	118770330	5830	5830	5830	5830	0
421	20241212	123800	118770330	5830	5830	5830	5830	3
422	20241212	123700	118752840	5830	5830	5830	5830	5
423	20241212	123600	118723690	5830	5830	5830	5830	0
424	20241212	123500	118723690	5830	5830	5830	5830	0
425	20241212	123400	118723690	5830	5830	5830	5830	0
426	20241212	123300	118723690	5830	5830	5830	5830	5
427	20241212	123200	118694540	5830	5830	5830	5830	0
428	20241212	123100	118694540	5830	5830	5830	5830	0
429	20241212	123000	118694540	5830	5830	5830	5830	0
430	20241212	122900	118694540	5830	5830	5830	5830	0
431	20241212	122800	118694540	5830	5830	5830	5830	1
432	20241212	122700	118688710	5840	5840	5840	5840	0
433	20241212	122600	118688710	5840	5840	5840	5840	0
434	20241212	122500	118688710	5840	5840	5840	5840	0
435	20241212	122400	118688710	5840	5840	5840	5840	0
436	20241212	122300	118688710	5840	5840	5840	5840	0
437	20241212	122200	118688710	5840	5840	5840	5840	0
438	20241212	122100	118688710	5840	5840	5840	5840	0
439	20241212	122000	118688710	5840	5840	5840	5840	0
440	20241212	121900	118688710	5840	5840	5840	5840	0
441	20241212	121800	118688710	5840	5840	5840	5840	0
442	20241212	121700	118688710	5840	5840	5840	5840	0
443	20241212	121600	118688710	5840	5840	5840	5840	0
444	20241212	121500	118688710	5840	5840	5840	5840	0
445	20241212	121400	118688710	5840	5840	5840	5840	0
446	20241212	121300	118688710	5840	5840	5840	5840	0
447	20241212	121200	118688710	5840	5840	5840	5840	2
448	20241212	121100	118677030	5840	5840	5840	5840	0
449	20241212	121000	118677030	5840	5840	5840	5840	0
450	20241212	120900	118677030	5840	5840	5840	5840	0
451	20241212	120800	118677030	5840	5840	5840	5840	0
452	20241212	120700	118677030	5840	5840	5840	5840	0
453	20241212	120600	118677030	5840	5840	5840	5840	0
454	20241212	120500	118677030	5840	5840	5840	5840	0
455	20241212	120400	118677030	5840	5840	5840	5840	0
456	20241212	120300	118677030	5840	5840	5840	5840	0
457	20241212	120200	118677030	5840	5840	5840	5840	0
458	20241212	120100	118677030	5840	5840	5840	5840	0
459	20241212	120000	118677030	5840	5840	5840	5840	0
460	20241212	115900	118677030	5840	5840	5840	5840	0
461	20241212	115800	118677030	5840	5840	5840	5840	0
462	20241212	115700	118677030	5840	5840	5840	5840	0
463	20241212	115600	118677030	5840	5840	5840	5840	0
464	20241212	115500	118677030	5840	5840	5840	5840	0
465	20241212	115400	118677030	5840	5840	5840	5840	0
466	20241212	115300	118677030	5840	5840	5840	5840	24
467	20241212	115200	118536870	5830	5830	5830	5830	0
468	20241212	115100	118536870	5830	5830	5830	5830	0
469	20241212	115000	118536870	5830	5800	5830	5800	74
470	20241212	114900	118106350	5800	5830	5830	5800	1000
471	20241212	114800	112304530	5850	5850	5850	5850	1
472	20241212	114700	112298680	5830	5830	5830	5830	0
473	20241212	114600	112298680	5830	5830	5830	5830	0
474	20241212	114500	112298680	5830	5830	5830	5830	0
475	20241212	114400	112298680	5830	5830	5830	5830	1
476	20241212	114300	112292850	5830	5830	5830	5830	1
477	20241212	114200	112287020	5800	5800	5800	5800	0
478	20241212	114100	112287020	5800	5800	5800	5800	0
479	20241212	114000	112287020	5800	5800	5800	5800	0
480	20241212	113900	112287020	5800	5800	5800	5800	0
481	20241212	113800	112287020	5800	5810	5810	5800	73
482	20241212	113700	111863320	5830	5830	5830	5830	0
483	20241212	113600	111863320	5830	5830	5830	5830	0
484	20241212	113500	111863320	5830	5830	5830	5830	0
485	20241212	113400	111863320	5830	5830	5830	5830	1
486	20241212	113300	111857490	5800	5800	5800	5800	1
487	20241212	113200	111851690	5800	5800	5800	5800	0
488	20241212	113100	111851690	5800	5800	5800	5800	1
489	20241212	113000	111845890	5820	5820	5820	5820	0
490	20241212	112900	111845890	5820	5820	5820	5820	88
491	20241212	112800	111333730	5820	5820	5820	5820	0
492	20241212	112700	111333730	5820	5820	5820	5820	91
493	20241212	112600	110804110	5820	5820	5820	5820	0
494	20241212	112500	110804110	5820	5820	5820	5820	0
495	20241212	112400	110804110	5820	5820	5820	5820	36
496	20241212	112300	110594590	5800	5800	5800	5800	0
497	20241212	112200	110594590	5800	5800	5800	5800	0
498	20241212	112100	110594590	5800	5800	5800	5800	0
499	20241212	112000	110594590	5800	5800	5800	5800	776
500	20241212	111900	106093790	5790	5830	5830	5790	2429
501	20241212	111800	91986190	5860	5860	5860	5860	0
502	20241212	111700	91986190	5860	5860	5860	5860	0
503	20241212	111600	91986190	5860	5860	5860	5860	0
504	20241212	111500	91986190	5860	5860	5860	5860	0
505	20241212	111400	91986190	5860	5860	5860	5860	0
506	20241212	111300	91986190	5860	5860	5860	5860	1
507	20241212	111200	91980330	5830	5830	5830	5830	0
508	20241212	111100	91980330	5830	5830	5830	5830	0
509	20241212	111000	91980330	5830	5830	5830	5830	0
510	20241212	110900	91980330	5830	5830	5830	5830	0
511	20241212	110800	91980330	5830	5830	5830	5830	504
512	20241212	110700	89042010	5830	5830	5830	5830	100
513	20241212	110600	88459010	5830	5900	5900	5820	2818
514	20241212	110500	72028660	5900	5900	5900	5900	0
515	20241212	110400	72028660	5900	5900	5900	5900	0
516	20241212	110300	72028660	5900	5900	5900	5900	0
517	20241212	110200	72028660	5900	5900	5900	5900	0
518	20241212	110100	72028660	5900	5900	5900	5900	0
519	20241212	110000	72028660	5900	5900	5900	5900	0
520	20241212	105900	72028660	5900	5900	5900	5900	0
521	20241212	105800	72028660	5900	5900	5900	5900	0
522	20241212	105700	72028660	5900	5860	5900	5860	28
523	20241212	105600	71864250	5860	5860	5860	5860	0
524	20241212	105500	71864250	5860	5860	5860	5860	0
525	20241212	105400	71864250	5860	5860	5860	5860	0
526	20241212	105300	71864250	5860	5870	5870	5860	6
527	20241212	105200	71829050	5870	5870	5870	5870	0
528	20241212	105100	71829050	5870	5870	5870	5870	1
529	20241212	105000	71823180	5870	5870	5870	5870	0
530	20241212	104900	71823180	5870	5870	5870	5870	0
531	20241212	104800	71823180	5870	5870	5870	5870	6
532	20241212	104700	71787960	5870	5870	5870	5870	158
533	20241212	104600	70860500	5870	5870	5870	5870	1
534	20241212	104500	70854630	5880	5880	5880	5880	0
535	20241212	104400	70854630	5880	5880	5880	5880	0
536	20241212	104300	70854630	5880	5880	5880	5880	0
537	20241212	104200	70854630	5880	5880	5880	5880	0
538	20241212	104100	70854630	5880	5830	5880	5830	2
539	20241212	104000	70842920	5880	5880	5880	5880	0
540	20241212	103900	70842920	5880	5880	5880	5880	0
541	20241212	103800	70842920	5880	5880	5880	5880	0
542	20241212	103700	70842920	5880	5880	5880	5880	0
543	20241212	103600	70842920	5880	5830	5880	5830	2
544	20241212	103500	70831210	5870	5870	5870	5870	1
545	20241212	103400	70825340	5830	5830	5830	5830	1
546	20241212	103300	70819510	5820	5820	5820	5820	0
547	20241212	103200	70819510	5820	5860	5860	5820	807
548	20241212	103100	66113060	5930	5930	5930	5930	0
549	20241212	103000	66113060	5930	5930	5930	5930	0
550	20241212	102900	66113060	5930	5930	5930	5930	0
551	20241212	102800	66113060	5930	5930	5930	5930	0
552	20241212	102700	66113060	5930	5930	5930	5930	0
553	20241212	102600	66113060	5930	5930	5930	5930	0
554	20241212	102500	66113060	5930	5930	5930	5930	0
555	20241212	102400	66113060	5930	5930	5930	5930	0
556	20241212	102300	66113060	5930	5930	5930	5930	0
557	20241212	102200	66113060	5930	5930	5930	5930	0
558	20241212	102100	66113060	5930	5870	5930	5870	9
559	20241212	102000	66060170	5870	5870	5870	5870	1
560	20241212	101900	66054300	5830	5840	5840	5830	68
561	20241212	101800	65657850	5840	5840	5840	5840	0
562	20241212	101700	65657850	5840	5840	5840	5840	172
563	20241212	101600	64653370	5870	5870	5870	5870	0
564	20241212	101500	64653370	5870	5870	5870	5870	0
565	20241212	101400	64653370	5870	5870	5870	5870	0
566	20241212	101300	64653370	5870	5870	5870	5870	0
567	20241212	101200	64653370	5870	5870	5870	5870	0
568	20241212	101100	64653370	5870	5870	5870	5870	0
569	20241212	101000	64653370	5870	5870	5870	5870	0
570	20241212	100900	64653370	5870	5870	5870	5870	0
571	20241212	100800	64653370	5870	5870	5870	5870	0
572	20241212	100700	64653370	5870	5870	5870	5870	0
573	20241212	100600	64653370	5870	5830	5870	5830	2
574	20241212	100500	64641670	5820	5820	5820	5820	0
575	20241212	100400	64641670	5820	5860	5860	5820	732
576	20241212	100300	60361220	5860	5860	5860	5860	98
577	20241212	100200	59786940	5880	5880	5880	5880	0
578	20241212	100100	59786940	5880	5880	5880	5880	0
579	20241212	100000	59786940	5880	5880	5880	5880	0
580	20241212	095900	59786940	5880	5880	5880	5880	0
581	20241212	095800	59786940	5880	5880	5880	5880	0
582	20241212	095700	59786940	5880	5880	5880	5880	0
583	20241212	095600	59786940	5880	5880	5880	5880	200
584	20241212	095500	58610940	5860	5870	5870	5860	46
585	20241212	095400	58341370	5870	5870	5870	5870	256
586	20241212	095300	56838650	5880	5880	5880	5880	0
587	20241212	095200	56838650	5880	5940	5940	5880	1161
588	20241212	095100	50000090	5900	5900	5900	5900	300
589	20241212	095000	48230090	5900	5900	5900	5900	153
590	20241212	094900	47327390	5900	5900	5900	5900	27
591	20241212	094800	47168090	5950	5950	5950	5950	0
592	20241212	094700	47168090	5950	5950	5950	5950	0
593	20241212	094600	47168090	5950	5950	5950	5950	0
594	20241212	094500	47168090	5950	5950	5950	5950	23
595	20241212	094400	47031240	5940	5940	5940	5940	0
596	20241212	094300	47031240	5940	5940	5940	5900	606
597	20241212	094200	43446550	5910	5910	5910	5910	0
598	20241212	094100	43446550	5910	5910	5910	5910	0
599	20241212	094000	43446550	5910	5960	5960	5910	416
600	20241212	093900	40984760	5930	5930	5930	5930	0
601	20241212	093800	40984760	5930	5930	5930	5930	0
602	20241212	093700	40984760	5930	5930	5930	5930	0
603	20241212	093600	40984760	5930	5930	5930	5930	299
604	20241212	093500	39211690	5970	5970	5970	5970	23
605	20241212	093400	39074380	5930	5940	5940	5930	101
606	20241212	093300	38474450	5940	5940	5940	5940	400
607	20241212	093200	36098450	5950	5950	5950	5950	352
608	20241212	093100	34004050	5950	5990	5990	5940	64
609	20241212	093000	33623160	5990	5990	5990	5990	200
610	20241212	092900	32425160	5980	5980	5980	5980	3
611	20241212	092800	32407220	5980	5980	5980	5980	201
612	20241212	092700	31205240	5980	5980	5980	5980	0
613	20241212	092600	31205240	5980	5980	5980	5980	1
614	20241212	092500	31199260	5950	5970	5970	5950	2
615	20241212	092400	31187340	5930	5930	5930	5930	0
616	20241212	092300	31187340	5930	5950	5950	5930	500
617	20241212	092200	28216230	5990	5990	5990	5990	6
618	20241212	092100	28180290	5950	5990	5990	5950	30
619	20241212	092000	28001690	5960	5960	5960	5960	14
620	20241212	091900	27918250	6020	6020	6020	6020	20
621	20241212	091800	27797850	6020	6010	6020	6000	144
622	20241212	091700	26932520	6000	6000	6000	6000	90
623	20241212	091600	26392520	6000	5970	6010	5970	866
624	20241212	091500	21217520	5970	5930	5970	5930	572
625	20241212	091400	17813360	5910	5930	5930	5910	14
626	20241212	091300	17730600	5910	5910	5910	5910	0
627	20241212	091200	17730600	5910	5920	5920	5910	13
628	20241212	091100	17653680	5920	5920	5920	5920	882
629	20241212	091000	12432240	5940	5940	5940	5920	36
630	20241212	090900	12218420	5920	5920	5920	5920	2
631	20241212	090800	12206580	5920	5920	5920	5920	25
632	20241212	090700	12058580	5920	5960	5960	5920	88
633	20241212	090600	11535940	5920	5920	5960	5920	224
634	20241212	090500	10201990	5960	5930	5960	5910	473
635	20241212	090400	7398530	5930	5940	5940	5930	60
636	20241212	090300	7042720	5920	5920	5920	5920	21
637	20241212	090200	6918400	5940	5960	5970	5940	73
638	20241212	090100	6483720	5960	5930	5960	5920	362
639	20241212	090000	4332510	5930	5910	5930	5910	733