KissMeData/041910/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192200	98248040	5570	5570	5570	5570	62
3	20241212	192100	98248040	5570	5570	5570	5570	0
4	20241212	192000	98248040	5570	5570	5570	5570	0
5	20241212	191900	98248040	5570	5570	5570	5570	0
6	20241212	191800	98248040	5570	5570	5570	5570	0
7	20241212	191700	98248040	5570	5570	5570	5570	0
8	20241212	191600	98248040	5570	5570	5570	5570	0
9	20241212	191500	98248040	5570	5570	5570	5570	0
10	20241212	191400	98248040	5570	5570	5570	5570	0
11	20241212	191300	98248040	5570	5570	5570	5570	0
12	20241212	191200	98248040	5570	5570	5570	5570	0
13	20241212	191100	98248040	5570	5570	5570	5570	0
14	20241212	191000	98248040	5570	5570	5570	5570	0
15	20241212	190900	98248040	5570	5570	5570	5570	0
16	20241212	190800	98248040	5570	5570	5570	5570	0
17	20241212	190700	98248040	5570	5570	5570	5570	0
18	20241212	190600	98248040	5570	5570	5570	5570	0
19	20241212	190500	98248040	5570	5570	5570	5570	0
20	20241212	190400	98248040	5570	5570	5570	5570	0
21	20241212	190300	98248040	5570	5570	5570	5570	0
22	20241212	190200	98248040	5570	5570	5570	5570	0
23	20241212	190100	98248040	5570	5570	5570	5570	0
24	20241212	190000	98248040	5570	5570	5570	5570	0
25	20241212	185900	98248040	5570	5570	5570	5570	0
26	20241212	185800	98248040	5570	5570	5570	5570	0
27	20241212	185700	98248040	5570	5570	5570	5570	0
28	20241212	185600	98248040	5570	5570	5570	5570	0
29	20241212	185500	98248040	5570	5570	5570	5570	0
30	20241212	185400	98248040	5570	5570	5570	5570	0
31	20241212	185300	98248040	5570	5570	5570	5570	0
32	20241212	185200	98248040	5570	5570	5570	5570	62
33	20241212	185100	98248040	5570	5570	5570	5570	0
34	20241212	185000	98248040	5570	5570	5570	5570	0
35	20241212	184900	98248040	5570	5570	5570	5570	0
36	20241212	184800	98248040	5570	5570	5570	5570	0
37	20241212	184700	98248040	5570	5570	5570	5570	0
38	20241212	184600	98248040	5570	5570	5570	5570	0
39	20241212	184500	98248040	5570	5570	5570	5570	0
40	20241212	184400	98248040	5570	5570	5570	5570	0
41	20241212	184300	98248040	5570	5570	5570	5570	0
42	20241212	184200	98248040	5570	5570	5570	5570	0
43	20241212	184100	98248040	5570	5570	5570	5570	0
44	20241212	184000	98248040	5570	5570	5570	5570	0
45	20241212	183900	98248040	5570	5570	5570	5570	0
46	20241212	183800	98248040	5570	5570	5570	5570	0
47	20241212	183700	98248040	5570	5570	5570	5570	0
48	20241212	183600	98248040	5570	5570	5570	5570	0
49	20241212	183500	98248040	5570	5570	5570	5570	0
50	20241212	183400	98248040	5570	5570	5570	5570	0
51	20241212	183300	98248040	5570	5570	5570	5570	0
52	20241212	183200	98248040	5570	5570	5570	5570	0
53	20241212	183100	98248040	5570	5570	5570	5570	0
54	20241212	183000	98248040	5570	5570	5570	5570	0
55	20241212	182900	98248040	5570	5570	5570	5570	0
56	20241212	182800	98248040	5570	5570	5570	5570	0
57	20241212	182700	98248040	5570	5570	5570	5570	0
58	20241212	182600	98248040	5570	5570	5570	5570	0
59	20241212	182500	98248040	5570	5570	5570	5570	0
60	20241212	182400	98248040	5570	5570	5570	5570	0
61	20241212	182300	98248040	5570	5570	5570	5570	0
62	20241212	182200	98248040	5570	5570	5570	5570	62
63	20241212	182100	98248040	5570	5570	5570	5570	0
64	20241212	182000	98248040	5570	5570	5570	5570	0
65	20241212	181900	98248040	5570	5570	5570	5570	0
66	20241212	181800	98248040	5570	5570	5570	5570	0
67	20241212	181700	98248040	5570	5570	5570	5570	0
68	20241212	181600	98248040	5570	5570	5570	5570	0
69	20241212	181500	98248040	5570	5570	5570	5570	0
70	20241212	181400	98248040	5570	5570	5570	5570	0
71	20241212	181300	98248040	5570	5570	5570	5570	0
72	20241212	181200	98248040	5570	5570	5570	5570	0
73	20241212	181100	98248040	5570	5570	5570	5570	0
74	20241212	181000	98248040	5570	5570	5570	5570	0
75	20241212	180900	98248040	5570	5570	5570	5570	0
76	20241212	180800	98248040	5570	5570	5570	5570	0
77	20241212	180700	98248040	5570	5570	5570	5570	0
78	20241212	180600	98248040	5570	5570	5570	5570	0
79	20241212	180500	98248040	5570	5570	5570	5570	0
80	20241212	180400	98248040	5570	5570	5570	5570	0
81	20241212	180300	98248040	5570	5570	5570	5570	0
82	20241212	180200	98248040	5570	5570	5570	5570	0
83	20241212	180100	98248040	5570	5570	5570	5570	0
84	20241212	180000	98248040	5570	5570	5570	5570	0
85	20241212	175900	98248040	5570	5570	5570	5570	0
86	20241212	175800	98248040	5570	5570	5570	5570	0
87	20241212	175700	98248040	5570	5570	5570	5570	0
88	20241212	175600	98248040	5570	5570	5570	5570	0
89	20241212	175500	98248040	5570	5570	5570	5570	0
90	20241212	175400	98248040	5570	5570	5570	5570	0
91	20241212	175300	98248040	5570	5570	5570	5570	0
92	20241212	175200	98248040	5570	5570	5570	5570	62
93	20241212	175100	98248040	5570	5570	5570	5570	0
94	20241212	175000	98248040	5570	5570	5570	5570	0
95	20241212	174900	98248040	5570	5570	5570	5570	0
96	20241212	174800	98248040	5570	5570	5570	5570	0
97	20241212	174700	98248040	5570	5570	5570	5570	0
98	20241212	174600	98248040	5570	5570	5570	5570	0
99	20241212	174500	98248040	5570	5570	5570	5570	0
100	20241212	174400	98248040	5570	5570	5570	5570	0
101	20241212	174300	98248040	5570	5570	5570	5570	0
102	20241212	174200	98248040	5570	5570	5570	5570	0
103	20241212	174100	98248040	5570	5570	5570	5570	0
104	20241212	174000	98248040	5570	5570	5570	5570	0
105	20241212	173900	98248040	5570	5570	5570	5570	0
106	20241212	173800	98248040	5570	5570	5570	5570	0
107	20241212	173700	98248040	5570	5570	5570	5570	0
108	20241212	173600	98248040	5570	5570	5570	5570	0
109	20241212	173500	98248040	5570	5570	5570	5570	0
110	20241212	173400	98248040	5570	5570	5570	5570	0
111	20241212	173300	98248040	5570	5570	5570	5570	0
112	20241212	173200	98248040	5570	5570	5570	5570	0
113	20241212	173100	98248040	5570	5570	5570	5570	0
114	20241212	173000	98248040	5570	5570	5570	5570	0
115	20241212	172900	98248040	5570	5570	5570	5570	0
116	20241212	172800	98248040	5570	5570	5570	5570	0
117	20241212	172700	98248040	5570	5570	5570	5570	0
118	20241212	172600	98248040	5570	5570	5570	5570	0
119	20241212	172500	98248040	5570	5570	5570	5570	0
120	20241212	172400	98248040	5570	5570	5570	5570	0
121	20241212	172300	98248040	5570	5570	5570	5570	0
122	20241212	172200	98248040	5570	5570	5570	5570	62
123	20241212	172100	98248040	5570	5570	5570	5570	0
124	20241212	172000	98248040	5570	5570	5570	5570	0
125	20241212	171900	98248040	5570	5570	5570	5570	0
126	20241212	171800	98248040	5570	5570	5570	5570	0
127	20241212	171700	98248040	5570	5570	5570	5570	0
128	20241212	171600	98248040	5570	5570	5570	5570	0
129	20241212	171500	98248040	5570	5570	5570	5570	0
130	20241212	171400	98248040	5570	5570	5570	5570	0
131	20241212	171300	98248040	5570	5570	5570	5570	0
132	20241212	171200	98248040	5570	5570	5570	5570	0
133	20241212	171100	98248040	5570	5570	5570	5570	0
134	20241212	171000	98248040	5570	5570	5570	5570	0
135	20241212	170900	98248040	5570	5570	5570	5570	0
136	20241212	170800	98248040	5570	5570	5570	5570	0
137	20241212	170700	98248040	5570	5570	5570	5570	0
138	20241212	170600	98248040	5570	5570	5570	5570	0
139	20241212	170500	98248040	5570	5570	5570	5570	0
140	20241212	170400	98248040	5570	5570	5570	5570	0
141	20241212	170300	98248040	5570	5570	5570	5570	0
142	20241212	170200	98248040	5570	5570	5570	5570	0
143	20241212	170100	98248040	5570	5570	5570	5570	0
144	20241212	170000	98248040	5570	5570	5570	5570	0
145	20241212	165900	98248040	5570	5570	5570	5570	0
146	20241212	165800	98248040	5570	5570	5570	5570	0
147	20241212	165700	98248040	5570	5570	5570	5570	0
148	20241212	165600	98248040	5570	5570	5570	5570	0
149	20241212	165500	98248040	5570	5570	5570	5570	0
150	20241212	165400	98248040	5570	5570	5570	5570	0
151	20241212	165300	98248040	5570	5570	5570	5570	0
152	20241212	165200	98248040	5570	5570	5570	5570	62
153	20241212	165100	98248040	5570	5570	5570	5570	0
154	20241212	165000	98248040	5570	5570	5570	5570	0
155	20241212	164900	98248040	5570	5570	5570	5570	0
156	20241212	164800	98248040	5570	5570	5570	5570	0
157	20241212	164700	98248040	5570	5570	5570	5570	0
158	20241212	164600	98248040	5570	5570	5570	5570	0
159	20241212	164500	98248040	5570	5570	5570	5570	0
160	20241212	164400	98248040	5570	5570	5570	5570	0
161	20241212	164300	98248040	5570	5570	5570	5570	0
162	20241212	164200	98248040	5570	5570	5570	5570	0
163	20241212	164100	98248040	5570	5570	5570	5570	0
164	20241212	164000	98248040	5570	5570	5570	5570	0
165	20241212	163900	98248040	5570	5570	5570	5570	0
166	20241212	163800	98248040	5570	5570	5570	5570	0
167	20241212	163700	98248040	5570	5570	5570	5570	0
168	20241212	163600	98248040	5570	5570	5570	5570	0
169	20241212	163500	98248040	5570	5570	5570	5570	0
170	20241212	163400	98248040	5570	5570	5570	5570	0
171	20241212	163300	98248040	5570	5570	5570	5570	0
172	20241212	163200	98248040	5570	5570	5570	5570	0
173	20241212	163100	98248040	5570	5570	5570	5570	0
174	20241212	163000	98248040	5570	5570	5570	5570	0
175	20241212	162900	98248040	5570	5570	5570	5570	0
176	20241212	162800	98248040	5570	5570	5570	5570	0
177	20241212	162700	98248040	5570	5570	5570	5570	0
178	20241212	162600	98248040	5570	5570	5570	5570	0
179	20241212	162500	98248040	5570	5570	5570	5570	0
180	20241212	162400	98248040	5570	5570	5570	5570	0
181	20241212	162300	98248040	5570	5570	5570	5570	0
182	20241212	162200	98248040	5570	5570	5570	5570	62
183	20241212	162100	98248040	5570	5570	5570	5570	0
184	20241212	162000	98248040	5570	5570	5570	5570	0
185	20241212	161900	98248040	5570	5570	5570	5570	0
186	20241212	161800	98248040	5570	5570	5570	5570	0
187	20241212	161700	98248040	5570	5570	5570	5570	0
188	20241212	161600	98248040	5570	5570	5570	5570	0
189	20241212	161500	98248040	5570	5570	5570	5570	0
190	20241212	161400	98248040	5570	5570	5570	5570	0
191	20241212	161300	98248040	5570	5570	5570	5570	0
192	20241212	161200	98248040	5570	5570	5570	5570	0
193	20241212	161100	98248040	5570	5570	5570	5570	0
194	20241212	161000	98248040	5570	5570	5570	5570	0
195	20241212	160900	98248040	5570	5570	5570	5570	0
196	20241212	160800	98248040	5570	5570	5570	5570	0
197	20241212	160700	98248040	5570	5570	5570	5570	0
198	20241212	160600	98248040	5570	5570	5570	5570	0
199	20241212	160500	98248040	5570	5570	5570	5570	0
200	20241212	160400	98248040	5570	5570	5570	5570	0
201	20241212	160300	98248040	5570	5570	5570	5570	0
202	20241212	160200	98248040	5570	5570	5570	5570	0
203	20241212	160100	98248040	5570	5570	5570	5570	0
204	20241212	160000	98248040	5570	5570	5570	5570	0
205	20241212	155900	98248040	5570	5570	5570	5570	0
206	20241212	155800	98248040	5570	5570	5570	5570	0
207	20241212	155700	98248040	5570	5570	5570	5570	0
208	20241212	155600	98248040	5570	5570	5570	5570	0
209	20241212	155500	98248040	5570	5570	5570	5570	0
210	20241212	155400	98248040	5570	5570	5570	5570	0
211	20241212	155300	98248040	5570	5570	5570	5570	0
212	20241212	155200	98248040	5570	5570	5570	5570	62
213	20241212	155100	98248040	5570	5570	5570	5570	0
214	20241212	155000	98248040	5570	5570	5570	5570	0
215	20241212	154900	98248040	5570	5570	5570	5570	0
216	20241212	154800	98248040	5570	5570	5570	5570	0
217	20241212	154700	98248040	5570	5570	5570	5570	0
218	20241212	154600	98248040	5570	5570	5570	5570	0
219	20241212	154500	98248040	5570	5570	5570	5570	0
220	20241212	154400	98248040	5570	5570	5570	5570	0
221	20241212	154300	98248040	5570	5570	5570	5570	0
222	20241212	154200	98248040	5570	5570	5570	5570	0
223	20241212	154100	98248040	5570	5570	5570	5570	0
224	20241212	154000	98248040	5570	5570	5570	5570	0
225	20241212	153900	98248040	5570	5570	5570	5570	0
226	20241212	153800	98248040	5570	5570	5570	5570	0
227	20241212	153700	98248040	5570	5570	5570	5570	0
228	20241212	153600	98248040	5570	5570	5570	5570	0
229	20241212	153500	98248040	5570	5570	5570	5570	0
230	20241212	153400	98248040	5570	5570	5570	5570	0
231	20241212	153300	98248040	5570	5570	5570	5570	0
232	20241212	153200	98248040	5570	5570	5570	5570	0
233	20241212	153100	98248040	5570	5570	5570	5570	0
234	20241212	153000	98248040	5570	5570	5570	5570	62
235	20241212	152900	97902700	5570	5570	5570	5570	0
236	20241212	152800	97902700	5570	5570	5570	5570	0
237	20241212	152700	97902700	5570	5570	5570	5570	0
238	20241212	152600	97902700	5570	5570	5570	5570	0
239	20241212	152500	97902700	5570	5570	5570	5570	0
240	20241212	152400	97902700	5570	5570	5570	5570	0
241	20241212	152300	97902700	5570	5570	5570	5570	0
242	20241212	152200	97902700	5570	5570	5570	5570	0
243	20241212	152100	97902700	5570	5570	5570	5570	0
244	20241212	152000	97902700	5570	5570	5570	5570	0
245	20241212	151900	97902700	5570	5560	5580	5560	338
246	20241212	151800	96022360	5560	5560	5560	5560	33
247	20241212	151700	95838880	5570	5570	5570	5570	0
248	20241212	151600	95838880	5570	5570	5570	5570	1
249	20241212	151500	95833310	5560	5560	5560	5560	8
250	20241212	151400	95788830	5560	5560	5560	5560	13
251	20241212	151300	95716550	5560	5560	5560	5560	27
252	20241212	151200	95566430	5560	5550	5560	5550	4
253	20241212	151100	95544220	5550	5550	5550	5550	0
254	20241212	151000	95544220	5550	5550	5550	5550	0
255	20241212	150900	95544220	5550	5550	5550	5550	0
256	20241212	150800	95544220	5550	5550	5550	5550	7
257	20241212	150700	95505370	5550	5550	5550	5550	0
258	20241212	150600	95505370	5550	5540	5550	5540	33
259	20241212	150500	95322530	5540	5540	5540	5540	0
260	20241212	150400	95322530	5540	5540	5540	5540	0
261	20241212	150300	95322530	5540	5540	5540	5540	0
262	20241212	150200	95322530	5540	5540	5540	5540	0
263	20241212	150100	95322530	5540	5540	5540	5540	0
264	20241212	150000	95322530	5540	5540	5540	5540	0
265	20241212	145900	95322530	5540	5540	5540	5540	1
266	20241212	145800	95316990	5540	5540	5540	5540	0
267	20241212	145700	95316990	5540	5540	5540	5540	3
268	20241212	145600	95300370	5540	5540	5540	5540	0
269	20241212	145500	95300370	5540	5540	5540	5540	0
270	20241212	145400	95300370	5540	5540	5540	5540	0
271	20241212	145300	95300370	5540	5540	5540	5540	0
272	20241212	145200	95300370	5540	5540	5540	5540	0
273	20241212	145100	95300370	5540	5540	5540	5540	0
274	20241212	145000	95300370	5540	5540	5540	5540	1
275	20241212	144900	95294830	5540	5540	5540	5540	0
276	20241212	144800	95294830	5540	5540	5540	5540	10
277	20241212	144700	95239430	5540	5540	5540	5540	0
278	20241212	144600	95239430	5540	5540	5540	5540	0
279	20241212	144500	95239430	5540	5540	5540	5540	17
280	20241212	144400	95145250	5550	5550	5550	5550	0
281	20241212	144300	95145250	5550	5550	5550	5550	0
282	20241212	144200	95145250	5550	5550	5550	5550	0
283	20241212	144100	95145250	5550	5550	5550	5550	0
284	20241212	144000	95145250	5550	5550	5550	5550	0
285	20241212	143900	95145250	5550	5540	5550	5540	3
286	20241212	143800	95128610	5540	5540	5540	5540	0
287	20241212	143700	95128610	5540	5560	5560	5540	46
288	20241212	143600	94873650	5550	5550	5550	5550	10
289	20241212	143500	94818150	5550	5550	5550	5550	10
290	20241212	143400	94762650	5550	5550	5550	5550	4
291	20241212	143300	94740450	5550	5550	5550	5550	240
292	20241212	143200	93408450	5540	5540	5540	5540	0
293	20241212	143100	93408450	5540	5540	5540	5540	190
294	20241212	143000	92355850	5540	5540	5540	5540	0
295	20241212	142900	92355850	5540	5540	5540	5540	0
296	20241212	142800	92355850	5540	5540	5540	5540	0
297	20241212	142700	92355850	5540	5540	5540	5540	9
298	20241212	142600	92305990	5520	5520	5520	5520	0
299	20241212	142500	92305990	5520	5520	5520	5520	0
300	20241212	142400	92305990	5520	5520	5520	5520	77
301	20241212	142300	91880950	5520	5520	5520	5520	0
302	20241212	142200	91880950	5520	5520	5520	5520	10
303	20241212	142100	91825750	5550	5550	5550	5550	0
304	20241212	142000	91825750	5550	5550	5550	5550	0
305	20241212	141900	91825750	5550	5550	5550	5550	0
306	20241212	141800	91825750	5550	5550	5550	5550	0
307	20241212	141700	91825750	5550	5550	5550	5550	0
308	20241212	141600	91825750	5550	5550	5550	5550	20
309	20241212	141500	91714750	5550	5550	5550	5550	172
310	20241212	141400	90760150	5550	5550	5550	5550	218
311	20241212	141300	89550250	5540	5530	5550	5530	255
312	20241212	141200	88137960	5530	5510	5530	5510	3
313	20241212	141100	88121390	5520	5520	5520	5520	0
314	20241212	141000	88121390	5520	5520	5520	5520	19
315	20241212	140900	88016510	5520	5520	5520	5520	0
316	20241212	140800	88016510	5520	5520	5520	5520	0
317	20241212	140700	88016510	5520	5520	5520	5520	0
318	20241212	140600	88016510	5520	5520	5520	5520	6
319	20241212	140500	87983390	5510	5510	5510	5510	0
320	20241212	140400	87983390	5510	5510	5510	5510	6
321	20241212	140300	87950330	5500	5500	5500	5500	0
322	20241212	140200	87950330	5500	5500	5500	5500	0
323	20241212	140100	87950330	5500	5500	5500	5500	0
324	20241212	140000	87950330	5500	5500	5500	5500	0
325	20241212	135900	87950330	5500	5500	5500	5500	0
326	20241212	135800	87950330	5500	5500	5500	5500	0
327	20241212	135700	87950330	5500	5500	5500	5500	0
328	20241212	135600	87950330	5500	5500	5500	5500	0
329	20241212	135500	87950330	5500	5500	5500	5500	0
330	20241212	135400	87950330	5500	5520	5520	5500	28
331	20241212	135300	87796310	5510	5510	5520	5510	28
332	20241212	135200	87641920	5500	5500	5500	5500	76
333	20241212	135100	87223920	5490	5490	5490	5490	0
334	20241212	135000	87223920	5490	5490	5490	5490	0
335	20241212	134900	87223920	5490	5490	5490	5490	0
336	20241212	134800	87223920	5490	5490	5490	5490	0
337	20241212	134700	87223920	5490	5490	5490	5490	0
338	20241212	134600	87223920	5490	5480	5490	5480	571
339	20241212	134500	84093760	5480	5480	5480	5480	0
340	20241212	134400	84093760	5480	5480	5480	5480	0
341	20241212	134300	84093760	5480	5480	5480	5480	0
342	20241212	134200	84093760	5480	5480	5480	5480	0
343	20241212	134100	84093760	5480	5480	5480	5480	0
344	20241212	134000	84093760	5480	5480	5480	5480	0
345	20241212	133900	84093760	5480	5480	5480	5480	0
346	20241212	133800	84093760	5480	5480	5480	5480	1
347	20241212	133700	84088280	5480	5480	5480	5480	0
348	20241212	133600	84088280	5480	5480	5480	5480	2
349	20241212	133500	84077320	5480	5480	5480	5470	46
350	20241212	133400	83825270	5480	5480	5480	5480	1
351	20241212	133300	83819790	5470	5470	5470	5470	0
352	20241212	133200	83819790	5470	5470	5470	5470	0
353	20241212	133100	83819790	5470	5470	5470	5470	0
354	20241212	133000	83819790	5470	5470	5470	5470	0
355	20241212	132900	83819790	5470	5470	5470	5470	0
356	20241212	132800	83819790	5470	5470	5470	5470	0
357	20241212	132700	83819790	5470	5470	5470	5470	0
358	20241212	132600	83819790	5470	5470	5470	5470	62
359	20241212	132500	83480650	5450	5450	5450	5450	0
360	20241212	132400	83480650	5450	5450	5450	5450	0
361	20241212	132300	83480650	5450	5450	5450	5450	0
362	20241212	132200	83480650	5450	5450	5450	5450	0
363	20241212	132100	83480650	5450	5450	5450	5450	0
364	20241212	132000	83480650	5450	5450	5450	5450	0
365	20241212	131900	83480650	5450	5450	5450	5450	0
366	20241212	131800	83480650	5450	5450	5450	5450	0
367	20241212	131700	83480650	5450	5450	5450	5450	0
368	20241212	131600	83480650	5450	5450	5450	5450	170
369	20241212	131500	82554150	5440	5440	5440	5440	0
370	20241212	131400	82554150	5440	5440	5440	5440	0
371	20241212	131300	82554150	5440	5440	5440	5440	0
372	20241212	131200	82554150	5440	5440	5440	5440	0
373	20241212	131100	82554150	5440	5440	5440	5440	0
374	20241212	131000	82554150	5440	5440	5440	5440	0
375	20241212	130900	82554150	5440	5440	5440	5440	109
376	20241212	130800	81961190	5440	5440	5440	5440	105
377	20241212	130700	81389990	5470	5470	5470	5470	0
378	20241212	130600	81389990	5470	5470	5470	5470	0
379	20241212	130500	81389990	5470	5470	5470	5470	0
380	20241212	130400	81389990	5470	5470	5470	5470	0
381	20241212	130300	81389990	5470	5470	5470	5470	0
382	20241212	130200	81389990	5470	5470	5470	5470	0
383	20241212	130100	81389990	5470	5470	5470	5470	20
384	20241212	130000	81280590	5440	5440	5440	5440	0
385	20241212	125900	81280590	5440	5440	5440	5440	0
386	20241212	125800	81280590	5440	5450	5450	5440	104
387	20241212	125700	80714730	5470	5460	5470	5450	274
388	20241212	125600	79217970	5440	5440	5440	5440	243
389	20241212	125500	77896050	5470	5470	5470	5470	0
390	20241212	125400	77896050	5470	5470	5470	5470	0
391	20241212	125300	77896050	5470	5470	5470	5470	0
392	20241212	125200	77896050	5470	5470	5470	5470	0
393	20241212	125100	77896050	5470	5470	5470	5470	191
394	20241212	125000	76851280	5470	5470	5470	5470	0
395	20241212	124900	76851280	5470	5470	5470	5470	0
396	20241212	124800	76851280	5470	5470	5470	5470	0
397	20241212	124700	76851280	5470	5470	5470	5470	0
398	20241212	124600	76851280	5470	5470	5470	5470	0
399	20241212	124500	76851280	5470	5470	5470	5470	0
400	20241212	124400	76851280	5470	5470	5470	5470	0
401	20241212	124300	76851280	5470	5470	5470	5470	0
402	20241212	124200	76851280	5470	5470	5470	5470	0
403	20241212	124100	76851280	5470	5470	5470	5470	0
404	20241212	124000	76851280	5470	5470	5470	5470	0
405	20241212	123900	76851280	5470	5470	5470	5470	0
406	20241212	123800	76851280	5470	5470	5470	5470	0
407	20241212	123700	76851280	5470	5470	5470	5470	0
408	20241212	123600	76851280	5470	5470	5470	5470	0
409	20241212	123500	76851280	5470	5470	5470	5470	0
410	20241212	123400	76851280	5470	5470	5470	5470	0
411	20241212	123300	76851280	5470	5450	5480	5450	60
412	20241212	123200	76524210	5450	5450	5450	5450	440
413	20241212	123100	74126210	5470	5470	5470	5470	0
414	20241212	123000	74126210	5470	5470	5470	5470	0
415	20241212	122900	74126210	5470	5470	5470	5470	300
416	20241212	122800	72485210	5470	5470	5470	5470	1
417	20241212	122700	72479740	5460	5460	5460	5460	4
418	20241212	122600	72457900	5450	5450	5450	5450	0
419	20241212	122500	72457900	5450	5450	5450	5450	20
420	20241212	122400	72348900	5460	5460	5460	5460	0
421	20241212	122300	72348900	5460	5460	5460	5460	0
422	20241212	122200	72348900	5460	5460	5460	5460	0
423	20241212	122100	72348900	5460	5460	5460	5460	0
424	20241212	122000	72348900	5460	5460	5460	5460	0
425	20241212	121900	72348900	5460	5460	5460	5460	0
426	20241212	121800	72348900	5460	5460	5460	5460	200
427	20241212	121700	71256900	5470	5470	5470	5470	0
428	20241212	121600	71256900	5470	5470	5470	5470	0
429	20241212	121500	71256900	5470	5470	5470	5470	0
430	20241212	121400	71256900	5470	5470	5470	5470	0
431	20241212	121300	71256900	5470	5470	5470	5470	0
432	20241212	121200	71256900	5470	5470	5470	5470	0
433	20241212	121100	71256900	5470	5470	5470	5470	0
434	20241212	121000	71256900	5470	5470	5470	5470	0
435	20241212	120900	71256900	5470	5470	5470	5470	0
436	20241212	120800	71256900	5470	5470	5470	5470	0
437	20241212	120700	71256900	5470	5470	5470	5470	0
438	20241212	120600	71256900	5470	5470	5470	5470	0
439	20241212	120500	71256900	5470	5470	5470	5470	0
440	20241212	120400	71256900	5470	5470	5470	5470	0
441	20241212	120300	71256900	5470	5470	5470	5470	0
442	20241212	120200	71256900	5470	5470	5470	5470	0
443	20241212	120100	71256900	5470	5470	5470	5470	346
444	20241212	120000	69364280	5480	5480	5480	5480	290
445	20241212	115900	67775080	5490	5490	5490	5490	40
446	20241212	115800	67555480	5490	5490	5490	5490	20
447	20241212	115700	67445680	5480	5480	5480	5480	22
448	20241212	115600	67325120	5470	5470	5470	5470	0
449	20241212	115500	67325120	5470	5470	5470	5470	0
450	20241212	115400	67325120	5470	5470	5470	5470	0
451	20241212	115300	67325120	5470	5470	5470	5470	0
452	20241212	115200	67325120	5470	5470	5470	5460	2009
453	20241212	115100	56335940	5460	5460	5460	5460	6
454	20241212	115000	56303180	5440	5440	5440	5440	0
455	20241212	114900	56303180	5440	5440	5440	5440	0
456	20241212	114800	56303180	5440	5440	5440	5440	0
457	20241212	114700	56303180	5440	5440	5440	5440	101
458	20241212	114600	55753740	5440	5440	5440	5440	0
459	20241212	114500	55753740	5440	5440	5440	5440	0
460	20241212	114400	55753740	5440	5440	5440	5440	0
461	20241212	114300	55753740	5440	5450	5450	5440	39
462	20241212	114200	55541560	5450	5450	5450	5450	0
463	20241212	114100	55541560	5450	5460	5460	5450	24
464	20241212	114000	55410620	5460	5460	5460	5460	0
465	20241212	113900	55410620	5460	5460	5460	5460	0
466	20241212	113800	55410620	5460	5460	5460	5460	0
467	20241212	113700	55410620	5460	5460	5460	5460	0
468	20241212	113600	55410620	5460	5460	5460	5460	0
469	20241212	113500	55410620	5460	5460	5460	5460	0
470	20241212	113400	55410620	5460	5460	5460	5460	0
471	20241212	113300	55410620	5460	5460	5460	5460	0
472	20241212	113200	55410620	5460	5460	5460	5460	0
473	20241212	113100	55410620	5460	5460	5460	5460	0
474	20241212	113000	55410620	5460	5460	5460	5460	0
475	20241212	112900	55410620	5460	5460	5460	5460	0
476	20241212	112800	55410620	5460	5460	5460	5460	0
477	20241212	112700	55410620	5460	5460	5460	5460	0
478	20241212	112600	55410620	5460	5460	5460	5460	0
479	20241212	112500	55410620	5460	5460	5460	5460	0
480	20241212	112400	55410620	5460	5490	5490	5460	30
481	20241212	112300	55246760	5480	5480	5480	5480	5
482	20241212	112200	55219360	5480	5480	5480	5480	0
483	20241212	112100	55219360	5480	5480	5480	5480	0
484	20241212	112000	55219360	5480	5480	5480	5480	0
485	20241212	111900	55219360	5480	5480	5480	5480	0
486	20241212	111800	55219360	5480	5480	5480	5480	0
487	20241212	111700	55219360	5480	5480	5480	5480	0
488	20241212	111600	55219360	5480	5480	5480	5480	0
489	20241212	111500	55219360	5480	5480	5480	5480	0
490	20241212	111400	55219360	5480	5480	5480	5480	0
491	20241212	111300	55219360	5480	5480	5480	5480	2
492	20241212	111200	55208400	5470	5470	5470	5470	0
493	20241212	111100	55208400	5470	5470	5470	5470	120
494	20241212	111000	54552000	5460	5460	5460	5460	50
495	20241212	110900	54279000	5440	5440	5440	5440	0
496	20241212	110800	54279000	5440	5440	5440	5440	10
497	20241212	110700	54224600	5460	5460	5460	5460	100
498	20241212	110600	53678600	5450	5450	5450	5450	56
499	20241212	110500	53373400	5450	5450	5450	5450	10
500	20241212	110400	53318900	5440	5440	5440	5440	66
501	20241212	110300	52959860	5440	5440	5440	5440	0
502	20241212	110200	52959860	5440	5440	5440	5440	2
503	20241212	110100	52948980	5460	5460	5460	5460	0
504	20241212	110000	52948980	5460	5460	5460	5460	0
505	20241212	105900	52948980	5460	5460	5460	5460	0
506	20241212	105800	52948980	5460	5460	5460	5460	0
507	20241212	105700	52948980	5460	5460	5460	5460	0
508	20241212	105600	52948980	5460	5460	5460	5460	0
509	20241212	105500	52948980	5460	5460	5460	5460	0
510	20241212	105400	52948980	5460	5460	5460	5460	0
511	20241212	105300	52948980	5460	5460	5460	5460	2
512	20241212	105200	52938060	5450	5450	5450	5450	0
513	20241212	105100	52938060	5450	5450	5450	5450	0
514	20241212	105000	52938060	5450	5450	5450	5450	0
515	20241212	104900	52938060	5450	5450	5450	5450	0
516	20241212	104800	52938060	5450	5450	5450	5450	0
517	20241212	104700	52938060	5450	5450	5450	5450	0
518	20241212	104600	52938060	5450	5450	5450	5450	0
519	20241212	104500	52938060	5450	5450	5450	5450	0
520	20241212	104400	52938060	5450	5450	5450	5450	250
521	20241212	104300	51575560	5460	5460	5460	5460	150
522	20241212	104200	50756560	5470	5470	5470	5470	2
523	20241212	104100	50745620	5450	5450	5450	5450	0
524	20241212	104000	50745620	5450	5450	5450	5450	0
525	20241212	103900	50745620	5450	5450	5450	5450	31
526	20241212	103800	50576670	5470	5470	5470	5470	1
527	20241212	103700	50571200	5470	5470	5470	5470	0
528	20241212	103600	50571200	5470	5470	5470	5470	0
529	20241212	103500	50571200	5470	5480	5480	5470	111
530	20241212	103400	49963610	5480	5480	5480	5480	31
531	20241212	103300	49793730	5480	5480	5480	5480	0
532	20241212	103200	49793730	5480	5480	5480	5480	12
533	20241212	103100	49727970	5470	5470	5470	5470	0
534	20241212	103000	49727970	5470	5470	5470	5470	0
535	20241212	102900	49727970	5470	5450	5470	5450	87
536	20241212	102800	49252890	5450	5450	5450	5450	0
537	20241212	102700	49252890	5450	5450	5450	5450	0
538	20241212	102600	49252890	5450	5450	5450	5450	4
539	20241212	102500	49231090	5450	5450	5450	5450	0
540	20241212	102400	49231090	5450	5450	5450	5450	190
541	20241212	102300	48195590	5450	5450	5450	5450	0
542	20241212	102200	48195590	5450	5450	5450	5450	0
543	20241212	102100	48195590	5450	5450	5450	5450	0
544	20241212	102000	48195590	5450	5450	5450	5450	0
545	20241212	101900	48195590	5450	5450	5450	5450	80
546	20241212	101800	47759590	5430	5430	5430	5430	0
547	20241212	101700	47759590	5430	5430	5430	5430	0
548	20241212	101600	47759590	5430	5430	5430	5430	205
549	20241212	101500	46646440	5430	5430	5430	5430	308
550	20241212	101400	44974000	5440	5440	5440	5440	69
551	20241212	101300	44598640	5430	5430	5430	5430	255
552	20241212	101200	43213990	5430	5430	5430	5430	0
553	20241212	101100	43213990	5430	5430	5430	5430	0
554	20241212	101000	43213990	5430	5430	5430	5430	209
555	20241212	100900	42079120	5450	5450	5450	5450	1
556	20241212	100800	42073670	5450	5450	5450	5450	159
557	20241212	100700	41207120	5450	5440	5450	5440	847
558	20241212	100600	36595010	5440	5430	5440	5420	338
559	20241212	100500	34756770	5420	5420	5420	5420	10
560	20241212	100400	34702570	5450	5450	5450	5450	0
561	20241212	100300	34702570	5450	5440	5450	5440	11
562	20241212	100200	34642720	5440	5430	5440	5430	15
563	20241212	100100	34561170	5430	5420	5430	5420	11
564	20241212	100000	34501490	5440	5420	5440	5420	18
565	20241212	095900	34403730	5420	5420	5420	5420	10
566	20241212	095800	34349530	5420	5420	5420	5420	15
567	20241212	095700	34268230	5430	5430	5430	5430	5
568	20241212	095600	34241080	5420	5410	5420	5410	30
569	20241212	095500	34078580	5440	5440	5440	5440	0
570	20241212	095400	34078580	5440	5440	5440	5440	0
571	20241212	095300	34078580	5440	5440	5440	5440	0
572	20241212	095200	34078580	5440	5440	5440	5440	619
573	20241212	095100	30711220	5450	5450	5450	5450	0
574	20241212	095000	30711220	5450	5440	5450	5440	383
575	20241212	094900	28627680	5420	5420	5420	5420	5
576	20241212	094800	28600580	5450	5450	5450	5450	0
577	20241212	094700	28600580	5450	5430	5450	5420	57
578	20241212	094600	28290190	5430	5430	5430	5430	0
579	20241212	094500	28290190	5430	5430	5430	5430	5
580	20241212	094400	28263040	5430	5460	5460	5430	777
581	20241212	094300	24028580	5470	5460	5470	5460	193
582	20241212	094200	22974770	5480	5480	5480	5480	0
583	20241212	094100	22974770	5480	5480	5480	5480	4
584	20241212	094000	22952850	5480	5480	5480	5480	0
585	20241212	093900	22952850	5480	5480	5480	5480	0
586	20241212	093800	22952850	5480	5480	5480	5480	0
587	20241212	093700	22952850	5480	5480	5480	5480	2
588	20241212	093600	22941890	5490	5490	5490	5490	0
589	20241212	093500	22941890	5490	5480	5490	5480	819
590	20241212	093400	18450760	5480	5480	5480	5480	0
591	20241212	093300	18450760	5480	5480	5480	5480	0
592	20241212	093200	18450760	5480	5480	5480	5480	64
593	20241212	093100	18100040	5480	5480	5480	5480	481
594	20241212	093000	15464160	5490	5490	5490	5490	52
595	20241212	092900	15178680	5480	5480	5480	5480	72
596	20241212	092800	14784120	5470	5470	5470	5470	1
597	20241212	092700	14778650	5470	5470	5470	5470	0
598	20241212	092600	14778650	5470	5470	5470	5470	3
599	20241212	092500	14762240	5470	5460	5470	5460	189
600	20241212	092400	13730170	5450	5450	5450	5450	94
601	20241212	092300	13217870	5450	5450	5450	5450	0
602	20241212	092200	13217870	5450	5440	5450	5440	58
603	20241212	092100	12902340	5430	5430	5430	5430	547
604	20241212	092000	9932130	5430	5430	5430	5430	2
605	20241212	091900	9921270	5440	5440	5440	5440	0
606	20241212	091800	9921270	5440	5440	5440	5440	0
607	20241212	091700	9921270	5440	5430	5440	5430	17
608	20241212	091600	9828950	5430	5430	5430	5430	0
609	20241212	091500	9828950	5430	5430	5430	5430	0
610	20241212	091400	9828950	5430	5430	5430	5430	0
611	20241212	091300	9828950	5430	5430	5430	5430	0
612	20241212	091200	9828950	5430	5430	5430	5430	0
613	20241212	091100	9828950	5430	5430	5430	5430	0
614	20241212	091000	9828950	5430	5430	5430	5430	1
615	20241212	090900	9823520	5390	5410	5410	5390	651
616	20241212	090800	6311830	5430	5430	5430	5430	1
617	20241212	090700	6306400	5410	5410	5410	5410	0
618	20241212	090600	6306400	5410	5410	5410	5410	122
619	20241212	090500	5646380	5420	5420	5420	5420	6
620	20241212	090400	5613860	5410	5410	5410	5400	925
621	20241212	090300	609650	5410	5410	5410	5410	4
622	20241212	090200	588010	5400	5400	5400	5400	50
623	20241212	090100	318010	5390	5390	5390	5390	0
624	20241212	090000	318010	5390	5390	5390	5390	59