KissMeData/072020/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194500	193269890	9720	9720	9720	9720	111
3	20241212	194400	193269890	9720	9720	9720	9720	0
4	20241212	194300	193269890	9720	9720	9720	9720	0
5	20241212	194200	193269890	9720	9720	9720	9720	0
6	20241212	194100	193269890	9720	9720	9720	9720	0
7	20241212	194000	193269890	9720	9720	9720	9720	0
8	20241212	193900	193269890	9720	9720	9720	9720	0
9	20241212	193800	193269890	9720	9720	9720	9720	0
10	20241212	193700	193269890	9720	9720	9720	9720	0
11	20241212	193600	193269890	9720	9720	9720	9720	0
12	20241212	193500	193269890	9720	9720	9720	9720	0
13	20241212	193400	193269890	9720	9720	9720	9720	0
14	20241212	193300	193269890	9720	9720	9720	9720	0
15	20241212	193200	193269890	9720	9720	9720	9720	0
16	20241212	193100	193269890	9720	9720	9720	9720	0
17	20241212	193000	193269890	9720	9720	9720	9720	0
18	20241212	192900	193269890	9720	9720	9720	9720	0
19	20241212	192800	193269890	9720	9720	9720	9720	0
20	20241212	192700	193269890	9720	9720	9720	9720	0
21	20241212	192600	193269890	9720	9720	9720	9720	0
22	20241212	192500	193269890	9720	9720	9720	9720	0
23	20241212	192400	193269890	9720	9720	9720	9720	0
24	20241212	192300	193269890	9720	9720	9720	9720	0
25	20241212	192200	193269890	9720	9720	9720	9720	0
26	20241212	192100	193269890	9720	9720	9720	9720	0
27	20241212	192000	193269890	9720	9720	9720	9720	0
28	20241212	191900	193269890	9720	9720	9720	9720	0
29	20241212	191800	193269890	9720	9720	9720	9720	0
30	20241212	191700	193269890	9720	9720	9720	9720	0
31	20241212	191600	193269890	9720	9720	9720	9720	0
32	20241212	191500	193269890	9720	9720	9720	9720	111
33	20241212	191400	193269890	9720	9720	9720	9720	0
34	20241212	191300	193269890	9720	9720	9720	9720	0
35	20241212	191200	193269890	9720	9720	9720	9720	0
36	20241212	191100	193269890	9720	9720	9720	9720	0
37	20241212	191000	193269890	9720	9720	9720	9720	0
38	20241212	190900	193269890	9720	9720	9720	9720	0
39	20241212	190800	193269890	9720	9720	9720	9720	0
40	20241212	190700	193269890	9720	9720	9720	9720	0
41	20241212	190600	193269890	9720	9720	9720	9720	0
42	20241212	190500	193269890	9720	9720	9720	9720	0
43	20241212	190400	193269890	9720	9720	9720	9720	0
44	20241212	190300	193269890	9720	9720	9720	9720	0
45	20241212	190200	193269890	9720	9720	9720	9720	0
46	20241212	190100	193269890	9720	9720	9720	9720	0
47	20241212	190000	193269890	9720	9720	9720	9720	0
48	20241212	185900	193269890	9720	9720	9720	9720	0
49	20241212	185800	193269890	9720	9720	9720	9720	0
50	20241212	185700	193269890	9720	9720	9720	9720	0
51	20241212	185600	193269890	9720	9720	9720	9720	0
52	20241212	185500	193269890	9720	9720	9720	9720	0
53	20241212	185400	193269890	9720	9720	9720	9720	0
54	20241212	185300	193269890	9720	9720	9720	9720	0
55	20241212	185200	193269890	9720	9720	9720	9720	0
56	20241212	185100	193269890	9720	9720	9720	9720	0
57	20241212	185000	193269890	9720	9720	9720	9720	0
58	20241212	184900	193269890	9720	9720	9720	9720	0
59	20241212	184800	193269890	9720	9720	9720	9720	0
60	20241212	184700	193269890	9720	9720	9720	9720	0
61	20241212	184600	193269890	9720	9720	9720	9720	0
62	20241212	184500	193269890	9720	9720	9720	9720	111
63	20241212	184400	193269890	9720	9720	9720	9720	0
64	20241212	184300	193269890	9720	9720	9720	9720	0
65	20241212	184200	193269890	9720	9720	9720	9720	0
66	20241212	184100	193269890	9720	9720	9720	9720	0
67	20241212	184000	193269890	9720	9720	9720	9720	0
68	20241212	183900	193269890	9720	9720	9720	9720	0
69	20241212	183800	193269890	9720	9720	9720	9720	0
70	20241212	183700	193269890	9720	9720	9720	9720	0
71	20241212	183600	193269890	9720	9720	9720	9720	0
72	20241212	183500	193269890	9720	9720	9720	9720	0
73	20241212	183400	193269890	9720	9720	9720	9720	0
74	20241212	183300	193269890	9720	9720	9720	9720	0
75	20241212	183200	193269890	9720	9720	9720	9720	0
76	20241212	183100	193269890	9720	9720	9720	9720	0
77	20241212	183000	193269890	9720	9720	9720	9720	0
78	20241212	182900	193269890	9720	9720	9720	9720	0
79	20241212	182800	193269890	9720	9720	9720	9720	0
80	20241212	182700	193269890	9720	9720	9720	9720	0
81	20241212	182600	193269890	9720	9720	9720	9720	0
82	20241212	182500	193269890	9720	9720	9720	9720	0
83	20241212	182400	193269890	9720	9720	9720	9720	0
84	20241212	182300	193269890	9720	9720	9720	9720	0
85	20241212	182200	193269890	9720	9720	9720	9720	0
86	20241212	182100	193269890	9720	9720	9720	9720	0
87	20241212	182000	193269890	9720	9720	9720	9720	0
88	20241212	181900	193269890	9720	9720	9720	9720	0
89	20241212	181800	193269890	9720	9720	9720	9720	0
90	20241212	181700	193269890	9720	9720	9720	9720	0
91	20241212	181600	193269890	9720	9720	9720	9720	0
92	20241212	181500	193269890	9720	9720	9720	9720	111
93	20241212	181400	193269890	9720	9720	9720	9720	0
94	20241212	181300	193269890	9720	9720	9720	9720	0
95	20241212	181200	193269890	9720	9720	9720	9720	0
96	20241212	181100	193269890	9720	9720	9720	9720	0
97	20241212	181000	193269890	9720	9720	9720	9720	0
98	20241212	180900	193269890	9720	9720	9720	9720	0
99	20241212	180800	193269890	9720	9720	9720	9720	0
100	20241212	180700	193269890	9720	9720	9720	9720	0
101	20241212	180600	193269890	9720	9720	9720	9720	0
102	20241212	180500	193269890	9720	9720	9720	9720	0
103	20241212	180400	193269890	9720	9720	9720	9720	0
104	20241212	180300	193269890	9720	9720	9720	9720	0
105	20241212	180200	193269890	9720	9720	9720	9720	0
106	20241212	180100	193269890	9720	9720	9720	9720	0
107	20241212	180000	193269890	9720	9720	9720	9720	0
108	20241212	175900	193269890	9720	9720	9720	9720	0
109	20241212	175800	193269890	9720	9720	9720	9720	0
110	20241212	175700	193269890	9720	9720	9720	9720	0
111	20241212	175600	193269890	9720	9720	9720	9720	0
112	20241212	175500	193269890	9720	9720	9720	9720	0
113	20241212	175400	193269890	9720	9720	9720	9720	0
114	20241212	175300	193269890	9720	9720	9720	9720	0
115	20241212	175200	193269890	9720	9720	9720	9720	0
116	20241212	175100	193269890	9720	9720	9720	9720	0
117	20241212	175000	193269890	9720	9720	9720	9720	0
118	20241212	174900	193269890	9720	9720	9720	9720	0
119	20241212	174800	193269890	9720	9720	9720	9720	0
120	20241212	174700	193269890	9720	9720	9720	9720	0
121	20241212	174600	193269890	9720	9720	9720	9720	0
122	20241212	174500	193269890	9720	9720	9720	9720	111
123	20241212	174400	193269890	9720	9720	9720	9720	0
124	20241212	174300	193269890	9720	9720	9720	9720	0
125	20241212	174200	193269890	9720	9720	9720	9720	0
126	20241212	174100	193269890	9720	9720	9720	9720	0
127	20241212	174000	193269890	9720	9720	9720	9720	0
128	20241212	173900	193269890	9720	9720	9720	9720	0
129	20241212	173800	193269890	9720	9720	9720	9720	0
130	20241212	173700	193269890	9720	9720	9720	9720	0
131	20241212	173600	193269890	9720	9720	9720	9720	0
132	20241212	173500	193269890	9720	9720	9720	9720	0
133	20241212	173400	193269890	9720	9720	9720	9720	0
134	20241212	173300	193269890	9720	9720	9720	9720	0
135	20241212	173200	193269890	9720	9720	9720	9720	0
136	20241212	173100	193269890	9720	9720	9720	9720	0
137	20241212	173000	193269890	9720	9720	9720	9720	0
138	20241212	172900	193269890	9720	9720	9720	9720	0
139	20241212	172800	193269890	9720	9720	9720	9720	0
140	20241212	172700	193269890	9720	9720	9720	9720	0
141	20241212	172600	193269890	9720	9720	9720	9720	0
142	20241212	172500	193269890	9720	9720	9720	9720	0
143	20241212	172400	193269890	9720	9720	9720	9720	0
144	20241212	172300	193269890	9720	9720	9720	9720	0
145	20241212	172200	193269890	9720	9720	9720	9720	0
146	20241212	172100	193269890	9720	9720	9720	9720	0
147	20241212	172000	193269890	9720	9720	9720	9720	0
148	20241212	171900	193269890	9720	9720	9720	9720	0
149	20241212	171800	193269890	9720	9720	9720	9720	0
150	20241212	171700	193269890	9720	9720	9720	9720	0
151	20241212	171600	193269890	9720	9720	9720	9720	0
152	20241212	171500	193269890	9720	9720	9720	9720	111
153	20241212	171400	193269890	9720	9720	9720	9720	0
154	20241212	171300	193269890	9720	9720	9720	9720	0
155	20241212	171200	193269890	9720	9720	9720	9720	0
156	20241212	171100	193269890	9720	9720	9720	9720	0
157	20241212	171000	193269890	9720	9720	9720	9720	0
158	20241212	170900	193269890	9720	9720	9720	9720	0
159	20241212	170800	193269890	9720	9720	9720	9720	0
160	20241212	170700	193269890	9720	9720	9720	9720	0
161	20241212	170600	193269890	9720	9720	9720	9720	0
162	20241212	170500	193269890	9720	9720	9720	9720	0
163	20241212	170400	193269890	9720	9720	9720	9720	0
164	20241212	170300	193269890	9720	9720	9720	9720	0
165	20241212	170200	193269890	9720	9720	9720	9720	0
166	20241212	170100	193269890	9720	9720	9720	9720	0
167	20241212	170000	193269890	9720	9720	9720	9720	0
168	20241212	165900	193269890	9720	9720	9720	9720	0
169	20241212	165800	193269890	9720	9720	9720	9720	0
170	20241212	165700	193269890	9720	9720	9720	9720	0
171	20241212	165600	193269890	9720	9720	9720	9720	0
172	20241212	165500	193269890	9720	9720	9720	9720	0
173	20241212	165400	193269890	9720	9720	9720	9720	0
174	20241212	165300	193269890	9720	9720	9720	9720	0
175	20241212	165200	193269890	9720	9720	9720	9720	0
176	20241212	165100	193269890	9720	9720	9720	9720	0
177	20241212	165000	193269890	9720	9720	9720	9720	0
178	20241212	164900	193269890	9720	9720	9720	9720	0
179	20241212	164800	193269890	9720	9720	9720	9720	0
180	20241212	164700	193269890	9720	9720	9720	9720	0
181	20241212	164600	193269890	9720	9720	9720	9720	0
182	20241212	164500	193269890	9720	9720	9720	9720	111
183	20241212	164400	193269890	9720	9720	9720	9720	0
184	20241212	164300	193269890	9720	9720	9720	9720	0
185	20241212	164200	193269890	9720	9720	9720	9720	0
186	20241212	164100	193269890	9720	9720	9720	9720	0
187	20241212	164000	193269890	9720	9720	9720	9720	0
188	20241212	163900	193269890	9720	9720	9720	9720	0
189	20241212	163800	193269890	9720	9720	9720	9720	0
190	20241212	163700	193269890	9720	9720	9720	9720	0
191	20241212	163600	193269890	9720	9720	9720	9720	0
192	20241212	163500	193269890	9720	9720	9720	9720	0
193	20241212	163400	193269890	9720	9720	9720	9720	0
194	20241212	163300	193269890	9720	9720	9720	9720	0
195	20241212	163200	193269890	9720	9720	9720	9720	0
196	20241212	163100	193269890	9720	9720	9720	9720	0
197	20241212	163000	193269890	9720	9720	9720	9720	0
198	20241212	162900	193269890	9720	9720	9720	9720	0
199	20241212	162800	193269890	9720	9720	9720	9720	0
200	20241212	162700	193269890	9720	9720	9720	9720	0
201	20241212	162600	193269890	9720	9720	9720	9720	0
202	20241212	162500	193269890	9720	9720	9720	9720	0
203	20241212	162400	193269890	9720	9720	9720	9720	0
204	20241212	162300	193269890	9720	9720	9720	9720	0
205	20241212	162200	193269890	9720	9720	9720	9720	0
206	20241212	162100	193269890	9720	9720	9720	9720	0
207	20241212	162000	193269890	9720	9720	9720	9720	0
208	20241212	161900	193269890	9720	9720	9720	9720	0
209	20241212	161800	193269890	9720	9720	9720	9720	0
210	20241212	161700	193269890	9720	9720	9720	9720	0
211	20241212	161600	193269890	9720	9720	9720	9720	0
212	20241212	161500	193269890	9720	9720	9720	9720	111
213	20241212	161400	193269890	9720	9720	9720	9720	0
214	20241212	161300	193269890	9720	9720	9720	9720	0
215	20241212	161200	193269890	9720	9720	9720	9720	0
216	20241212	161100	193269890	9720	9720	9720	9720	0
217	20241212	161000	193269890	9720	9720	9720	9720	0
218	20241212	160900	193269890	9720	9720	9720	9720	0
219	20241212	160800	193269890	9720	9720	9720	9720	0
220	20241212	160700	193269890	9720	9720	9720	9720	0
221	20241212	160600	193269890	9720	9720	9720	9720	0
222	20241212	160500	193269890	9720	9720	9720	9720	0
223	20241212	160400	193269890	9720	9720	9720	9720	0
224	20241212	160300	193269890	9720	9720	9720	9720	0
225	20241212	160200	193269890	9720	9720	9720	9720	0
226	20241212	160100	193269890	9720	9720	9720	9720	0
227	20241212	160000	193269890	9720	9720	9720	9720	0
228	20241212	155900	193269890	9720	9720	9720	9720	0
229	20241212	155800	193269890	9720	9720	9720	9720	0
230	20241212	155700	193269890	9720	9720	9720	9720	0
231	20241212	155600	193269890	9720	9720	9720	9720	0
232	20241212	155500	193269890	9720	9720	9720	9720	0
233	20241212	155400	193269890	9720	9720	9720	9720	0
234	20241212	155300	193269890	9720	9720	9720	9720	0
235	20241212	155200	193269890	9720	9720	9720	9720	0
236	20241212	155100	193269890	9720	9720	9720	9720	0
237	20241212	155000	193269890	9720	9720	9720	9720	0
238	20241212	154900	193269890	9720	9720	9720	9720	0
239	20241212	154800	193269890	9720	9720	9720	9720	0
240	20241212	154700	193269890	9720	9720	9720	9720	0
241	20241212	154600	193269890	9720	9720	9720	9720	0
242	20241212	154500	193269890	9720	9720	9720	9720	111
243	20241212	154400	193269890	9720	9720	9720	9720	0
244	20241212	154300	193269890	9720	9720	9720	9720	0
245	20241212	154200	193269890	9720	9720	9720	9720	0
246	20241212	154100	193269890	9720	9720	9720	9720	0
247	20241212	154000	193269890	9720	9720	9720	9720	0
248	20241212	153900	193269890	9720	9720	9720	9720	0
249	20241212	153800	193269890	9720	9720	9720	9720	0
250	20241212	153700	193269890	9720	9720	9720	9720	0
251	20241212	153600	193269890	9720	9720	9720	9720	0
252	20241212	153500	193269890	9720	9720	9720	9720	0
253	20241212	153400	193269890	9720	9720	9720	9720	0
254	20241212	153300	193269890	9720	9720	9720	9720	0
255	20241212	153200	193269890	9720	9720	9720	9720	0
256	20241212	153100	193269890	9720	9720	9720	9720	0
257	20241212	153000	193269890	9720	9720	9720	9720	111
258	20241212	152900	192190970	9700	9700	9700	9700	0
259	20241212	152800	192190970	9700	9700	9700	9700	0
260	20241212	152700	192190970	9700	9700	9700	9700	0
261	20241212	152600	192190970	9700	9700	9700	9700	0
262	20241212	152500	192190970	9700	9700	9700	9700	0
263	20241212	152400	192190970	9700	9700	9700	9700	0
264	20241212	152300	192190970	9700	9700	9700	9700	0
265	20241212	152200	192190970	9700	9700	9700	9700	0
266	20241212	152100	192190970	9700	9700	9700	9700	0
267	20241212	152000	192190970	9700	9700	9700	9700	0
268	20241212	151900	192190970	9700	9720	9720	9700	64
269	20241212	151800	191570120	9700	9700	9700	9700	56
270	20241212	151700	191026920	9700	9700	9700	9700	1
271	20241212	151600	191017220	9670	9670	9670	9670	0
272	20241212	151500	191017220	9670	9670	9670	9670	0
273	20241212	151400	191017220	9670	9670	9670	9670	0
274	20241212	151300	191017220	9670	9670	9670	9670	0
275	20241212	151200	191017220	9670	9670	9670	9670	0
276	20241212	151100	191017220	9670	9670	9670	9670	80
277	20241212	151000	190243620	9690	9690	9690	9690	20
278	20241212	150900	190049820	9700	9700	9700	9700	0
279	20241212	150800	190049820	9700	9700	9700	9700	0
280	20241212	150700	190049820	9700	9700	9700	9700	0
281	20241212	150600	190049820	9700	9690	9700	9690	407
282	20241212	150500	186105980	9700	9700	9700	9700	0
283	20241212	150400	186105980	9700	9700	9700	9700	0
284	20241212	150300	186105980	9700	9700	9700	9700	0
285	20241212	150200	186105980	9700	9700	9700	9700	0
286	20241212	150100	186105980	9700	9700	9700	9700	0
287	20241212	150000	186105980	9700	9690	9700	9690	2
288	20241212	145900	186086590	9700	9700	9700	9700	0
289	20241212	145800	186086590	9700	9700	9700	9700	0
290	20241212	145700	186086590	9700	9700	9700	9700	45
291	20241212	145600	185650090	9700	9700	9700	9700	1
292	20241212	145500	185640390	9690	9690	9690	9690	0
293	20241212	145400	185640390	9690	9690	9690	9690	0
294	20241212	145300	185640390	9690	9690	9690	9690	0
295	20241212	145200	185640390	9690	9690	9690	9690	0
296	20241212	145100	185640390	9690	9690	9690	9690	0
297	20241212	145000	185640390	9690	9690	9690	9690	0
298	20241212	144900	185640390	9690	9690	9690	9690	0
299	20241212	144800	185640390	9690	9690	9690	9690	0
300	20241212	144700	185640390	9690	9690	9690	9690	0
301	20241212	144600	185640390	9690	9690	9690	9690	119
302	20241212	144500	184487280	9690	9690	9690	9690	0
303	20241212	144400	184487280	9690	9690	9690	9690	0
304	20241212	144300	184487280	9690	9690	9690	9690	0
305	20241212	144200	184487280	9690	9690	9690	9690	0
306	20241212	144100	184487280	9690	9690	9690	9690	5
307	20241212	144000	184438830	9690	9690	9690	9690	0
308	20241212	143900	184438830	9690	9690	9690	9690	0
309	20241212	143800	184438830	9690	9690	9690	9690	0
310	20241212	143700	184438830	9690	9690	9690	9690	0
311	20241212	143600	184438830	9690	9690	9690	9690	0
312	20241212	143500	184438830	9690	9690	9690	9690	1
313	20241212	143400	184429140	9700	9700	9700	9700	0
314	20241212	143300	184429140	9700	9700	9700	9700	0
315	20241212	143200	184429140	9700	9700	9700	9700	2
316	20241212	143100	184409740	9720	9720	9720	9720	0
317	20241212	143000	184409740	9720	9700	9720	9700	2
318	20241212	142900	184390320	9690	9690	9690	9690	0
319	20241212	142800	184390320	9690	9690	9690	9690	0
320	20241212	142700	184390320	9690	9690	9690	9690	0
321	20241212	142600	184390320	9690	9690	9690	9690	500
322	20241212	142500	179545320	9690	9690	9690	9690	0
323	20241212	142400	179545320	9690	9690	9690	9690	0
324	20241212	142300	179545320	9690	9690	9690	9690	0
325	20241212	142200	179545320	9690	9690	9690	9690	0
326	20241212	142100	179545320	9690	9690	9690	9690	0
327	20241212	142000	179545320	9690	9690	9690	9690	0
328	20241212	141900	179545320	9690	9690	9690	9690	0
329	20241212	141800	179545320	9690	9690	9690	9690	637
330	20241212	141700	173372790	9690	9690	9690	9690	0
331	20241212	141600	173372790	9690	9690	9690	9690	0
332	20241212	141500	173372790	9690	9690	9690	9690	0
333	20241212	141400	173372790	9690	9690	9690	9690	0
334	20241212	141300	173372790	9690	9690	9690	9690	0
335	20241212	141200	173372790	9690	9690	9690	9690	0
336	20241212	141100	173372790	9690	9690	9690	9690	0
337	20241212	141000	173372790	9690	9690	9690	9690	0
338	20241212	140900	173372790	9690	9690	9690	9690	0
339	20241212	140800	173372790	9690	9690	9690	9690	0
340	20241212	140700	173372790	9690	9690	9690	9690	0
341	20241212	140600	173372790	9690	9690	9690	9690	0
342	20241212	140500	173372790	9690	9690	9690	9690	0
343	20241212	140400	173372790	9690	9690	9690	9690	0
344	20241212	140300	173372790	9690	9690	9690	9690	0
345	20241212	140200	173372790	9690	9690	9690	9690	2
346	20241212	140100	173353410	9690	9690	9690	9690	0
347	20241212	140000	173353410	9690	9690	9690	9690	0
348	20241212	135900	173353410	9690	9690	9690	9690	0
349	20241212	135800	173353410	9690	9690	9690	9690	0
350	20241212	135700	173353410	9690	9690	9690	9690	0
351	20241212	135600	173353410	9690	9690	9690	9690	0
352	20241212	135500	173353410	9690	9690	9690	9690	0
353	20241212	135400	173353410	9690	9690	9690	9690	5
354	20241212	135300	173304960	9690	9690	9690	9690	0
355	20241212	135200	173304960	9690	9680	9690	9680	101
356	20241212	135100	172326320	9680	9680	9680	9680	9
357	20241212	135000	172239200	9680	9680	9680	9680	2
358	20241212	134900	172219840	9680	9680	9680	9680	0
359	20241212	134800	172219840	9680	9680	9680	9680	0
360	20241212	134700	172219840	9680	9680	9680	9680	0
361	20241212	134600	172219840	9680	9680	9680	9680	0
362	20241212	134500	172219840	9680	9680	9680	9680	0
363	20241212	134400	172219840	9680	9680	9680	9680	0
364	20241212	134300	172219840	9680	9680	9680	9680	0
365	20241212	134200	172219840	9680	9680	9680	9680	0
366	20241212	134100	172219840	9680	9680	9680	9680	0
367	20241212	134000	172219840	9680	9680	9680	9680	10
368	20241212	133900	172123040	9690	9690	9690	9690	0
369	20241212	133800	172123040	9690	9690	9690	9690	0
370	20241212	133700	172123040	9690	9690	9690	9690	0
371	20241212	133600	172123040	9690	9690	9690	9690	0
372	20241212	133500	172123040	9690	9690	9690	9690	0
373	20241212	133400	172123040	9690	9690	9690	9690	0
374	20241212	133300	172123040	9690	9690	9690	9690	0
375	20241212	133200	172123040	9690	9690	9690	9690	0
376	20241212	133100	172123040	9690	9690	9690	9690	0
377	20241212	133000	172123040	9690	9690	9690	9690	0
378	20241212	132900	172123040	9690	9690	9690	9690	0
379	20241212	132800	172123040	9690	9690	9690	9690	0
380	20241212	132700	172123040	9690	9690	9690	9690	0
381	20241212	132600	172123040	9690	9690	9690	9690	0
382	20241212	132500	172123040	9690	9690	9690	9690	0
383	20241212	132400	172123040	9690	9690	9690	9690	0
384	20241212	132300	172123040	9690	9690	9690	9690	0
385	20241212	132200	172123040	9690	9690	9690	9690	0
386	20241212	132100	172123040	9690	9690	9690	9690	0
387	20241212	132000	172123040	9690	9690	9690	9690	0
388	20241212	131900	172123040	9690	9690	9690	9690	0
389	20241212	131800	172123040	9690	9690	9690	9690	0
390	20241212	131700	172123040	9690	9690	9690	9690	0
391	20241212	131600	172123040	9690	9690	9690	9690	0
392	20241212	131500	172123040	9690	9690	9690	9690	0
393	20241212	131400	172123040	9690	9690	9690	9690	0
394	20241212	131300	172123040	9690	9690	9690	9690	0
395	20241212	131200	172123040	9690	9690	9690	9690	0
396	20241212	131100	172123040	9690	9690	9690	9690	0
397	20241212	131000	172123040	9690	9690	9690	9690	0
398	20241212	130900	172123040	9690	9690	9690	9690	0
399	20241212	130800	172123040	9690	9680	9690	9680	2
400	20241212	130700	172103670	9680	9680	9680	9680	0
401	20241212	130600	172103670	9680	9680	9680	9680	0
402	20241212	130500	172103670	9680	9680	9680	9680	24
403	20241212	130400	171871350	9680	9680	9680	9680	0
404	20241212	130300	171871350	9680	9680	9680	9680	0
405	20241212	130200	171871350	9680	9680	9680	9680	0
406	20241212	130100	171871350	9680	9680	9680	9680	2
407	20241212	130000	171851990	9680	9680	9680	9680	0
408	20241212	125900	171851990	9680	9680	9680	9680	0
409	20241212	125800	171851990	9680	9680	9680	9680	0
410	20241212	125700	171851990	9680	9680	9680	9680	0
411	20241212	125600	171851990	9680	9680	9680	9680	1
412	20241212	125500	171842310	9680	9680	9680	9680	0
413	20241212	125400	171842310	9680	9680	9680	9680	0
414	20241212	125300	171842310	9680	9680	9680	9680	0
415	20241212	125200	171842310	9680	9680	9680	9680	0
416	20241212	125100	171842310	9680	9680	9680	9680	2
417	20241212	125000	171822950	9680	9680	9680	9680	0
418	20241212	124900	171822950	9680	9680	9680	9680	0
419	20241212	124800	171822950	9680	9680	9680	9680	0
420	20241212	124700	171822950	9680	9680	9680	9680	0
421	20241212	124600	171822950	9680	9680	9680	9680	2
422	20241212	124500	171803590	9680	9680	9680	9680	0
423	20241212	124400	171803590	9680	9680	9680	9680	0
424	20241212	124300	171803590	9680	9680	9680	9680	0
425	20241212	124200	171803590	9680	9680	9680	9680	1
426	20241212	124100	171793910	9670	9670	9670	9670	0
427	20241212	124000	171793910	9670	9670	9670	9670	5
428	20241212	123900	171745560	9670	9670	9670	9670	0
429	20241212	123800	171745560	9670	9670	9670	9670	0
430	20241212	123700	171745560	9670	9670	9670	9670	0
431	20241212	123600	171745560	9670	9670	9670	9670	0
432	20241212	123500	171745560	9670	9670	9670	9670	0
433	20241212	123400	171745560	9670	9670	9670	9670	0
434	20241212	123300	171745560	9670	9670	9670	9670	0
435	20241212	123200	171745560	9670	9670	9670	9670	0
436	20241212	123100	171745560	9670	9670	9670	9670	0
437	20241212	123000	171745560	9670	9670	9670	9670	2
438	20241212	122900	171726220	9660	9660	9660	9660	0
439	20241212	122800	171726220	9660	9660	9660	9660	44
440	20241212	122700	171301180	9660	9660	9660	9660	0
441	20241212	122600	171301180	9660	9660	9660	9660	0
442	20241212	122500	171301180	9660	9660	9660	9660	0
443	20241212	122400	171301180	9660	9660	9660	9660	0
444	20241212	122300	171301180	9660	9660	9660	9660	0
445	20241212	122200	171301180	9660	9660	9660	9660	0
446	20241212	122100	171301180	9660	9660	9660	9660	0
447	20241212	122000	171301180	9660	9660	9660	9660	10
448	20241212	121900	171204580	9660	9660	9660	9660	0
449	20241212	121800	171204580	9660	9660	9660	9660	0
450	20241212	121700	171204580	9660	9660	9660	9660	47
451	20241212	121600	170750560	9660	9660	9660	9660	15
452	20241212	121500	170605660	9670	9670	9670	9670	258
453	20241212	121400	168110800	9670	9670	9670	9670	0
454	20241212	121300	168110800	9670	9670	9670	9670	0
455	20241212	121200	168110800	9670	9670	9670	9670	0
456	20241212	121100	168110800	9670	9670	9670	9670	0
457	20241212	121000	168110800	9670	9670	9670	9670	0
458	20241212	120900	168110800	9670	9670	9670	9670	0
459	20241212	120800	168110800	9670	9670	9670	9670	0
460	20241212	120700	168110800	9670	9670	9670	9670	0
461	20241212	120600	168110800	9670	9670	9670	9670	0
462	20241212	120500	168110800	9670	9670	9670	9670	0
463	20241212	120400	168110800	9670	9670	9670	9670	0
464	20241212	120300	168110800	9670	9670	9670	9670	41
465	20241212	120200	167714330	9660	9660	9660	9660	0
466	20241212	120100	167714330	9660	9660	9660	9660	40
467	20241212	120000	167327930	9660	9660	9660	9660	61
468	20241212	115900	166738670	9660	9660	9660	9660	0
469	20241212	115800	166738670	9660	9660	9660	9660	0
470	20241212	115700	166738670	9660	9650	9660	9650	165
471	20241212	115600	165146410	9650	9650	9650	9650	0
472	20241212	115500	165146410	9650	9660	9660	9650	63
473	20241212	115400	164537940	9670	9670	9670	9670	0
474	20241212	115300	164537940	9670	9670	9670	9670	0
475	20241212	115200	164537940	9670	9670	9670	9670	0
476	20241212	115100	164537940	9670	9670	9670	9670	0
477	20241212	115000	164537940	9670	9670	9670	9670	0
478	20241212	114900	164537940	9670	9670	9670	9670	0
479	20241212	114800	164537940	9670	9670	9670	9670	0
480	20241212	114700	164537940	9670	9670	9670	9670	2
481	20241212	114600	164518600	9680	9680	9680	9680	0
482	20241212	114500	164518600	9680	9680	9680	9680	0
483	20241212	114400	164518600	9680	9680	9680	9680	0
484	20241212	114300	164518600	9680	9680	9680	9680	0
485	20241212	114200	164518600	9680	9680	9680	9680	1
486	20241212	114100	164508920	9680	9680	9680	9680	0
487	20241212	114000	164508920	9680	9680	9680	9680	0
488	20241212	113900	164508920	9680	9680	9680	9680	0
489	20241212	113800	164508920	9680	9680	9680	9680	0
490	20241212	113700	164508920	9680	9680	9680	9680	0
491	20241212	113600	164508920	9680	9680	9680	9680	0
492	20241212	113500	164508920	9680	9680	9680	9680	0
493	20241212	113400	164508920	9680	9680	9680	9680	0
494	20241212	113300	164508920	9680	9670	9680	9670	5
495	20241212	113200	164460560	9670	9670	9670	9670	0
496	20241212	113100	164460560	9670	9670	9670	9670	0
497	20241212	113000	164460560	9670	9670	9670	9670	0
498	20241212	112900	164460560	9670	9670	9670	9670	0
499	20241212	112800	164460560	9670	9670	9670	9670	0
500	20241212	112700	164460560	9670	9660	9670	9660	303
501	20241212	112600	161533570	9680	9680	9680	9680	0
502	20241212	112500	161533570	9680	9680	9680	9680	0
503	20241212	112400	161533570	9680	9680	9680	9680	0
504	20241212	112300	161533570	9680	9680	9680	9680	0
505	20241212	112200	161533570	9680	9660	9680	9660	3
506	20241212	112100	161504570	9650	9650	9650	9650	0
507	20241212	112000	161504570	9650	9650	9650	9650	0
508	20241212	111900	161504570	9650	9650	9650	9650	0
509	20241212	111800	161504570	9650	9650	9650	9650	13
510	20241212	111700	161379120	9650	9650	9650	9650	0
511	20241212	111600	161379120	9650	9650	9650	9650	60
512	20241212	111500	160800120	9650	9650	9650	9650	0
513	20241212	111400	160800120	9650	9650	9650	9650	0
514	20241212	111300	160800120	9650	9650	9650	9650	0
515	20241212	111200	160800120	9650	9670	9670	9650	283
516	20241212	111100	158067130	9670	9670	9670	9670	515
517	20241212	111000	153087080	9670	9670	9670	9670	0
518	20241212	110900	153087080	9670	9670	9670	9670	0
519	20241212	110800	153087080	9670	9670	9690	9670	24
520	20241212	110700	152854980	9660	9660	9660	9660	0
521	20241212	110600	152854980	9660	9660	9660	9660	0
522	20241212	110500	152854980	9660	9660	9660	9660	17
523	20241212	110400	152690760	9660	9660	9660	9660	17
524	20241212	110300	152526540	9660	9660	9660	9660	1
525	20241212	110200	152516880	9660	9660	9660	9660	0
526	20241212	110100	152516880	9660	9660	9660	9660	0
527	20241212	110000	152516880	9660	9660	9660	9660	0
528	20241212	105900	152516880	9660	9650	9660	9650	4
529	20241212	105800	152478270	9650	9650	9660	9650	3
530	20241212	105700	152449310	9690	9690	9690	9690	0
531	20241212	105600	152449310	9690	9660	9690	9660	206
532	20241212	105500	150453300	9670	9670	9670	9670	0
533	20241212	105400	150453300	9670	9670	9670	9670	0
534	20241212	105300	150453300	9670	9670	9670	9670	0
535	20241212	105200	150453300	9670	9670	9670	9670	0
536	20241212	105100	150453300	9670	9660	9670	9640	203
537	20241212	105000	148494500	9660	9660	9660	9660	0
538	20241212	104900	148494500	9660	9660	9660	9660	0
539	20241212	104800	148494500	9660	9660	9660	9660	0
540	20241212	104700	148494500	9660	9660	9660	9660	1
541	20241212	104600	148484840	9660	9660	9660	9660	0
542	20241212	104500	148484840	9660	9660	9660	9660	15
543	20241212	104400	148339940	9650	9650	9650	9640	446
544	20241212	104300	144036250	9650	9650	9650	9650	0
545	20241212	104200	144036250	9650	9650	9650	9650	0
546	20241212	104100	144036250	9650	9650	9650	9650	500
547	20241212	104000	139211250	9650	9650	9650	9650	0
548	20241212	103900	139211250	9650	9650	9650	9650	0
549	20241212	103800	139211250	9650	9650	9650	9650	3
550	20241212	103700	139182300	9650	9650	9650	9650	42
551	20241212	103600	138777000	9650	9640	9660	9640	40
552	20241212	103500	138391000	9640	9640	9640	9640	2
553	20241212	103400	138371720	9630	9630	9630	9630	0
554	20241212	103300	138371720	9630	9630	9630	9630	0
555	20241212	103200	138371720	9630	9630	9630	9630	0
556	20241212	103100	138371720	9630	9630	9630	9630	0
557	20241212	103000	138371720	9630	9630	9630	9630	0
558	20241212	102900	138371720	9630	9630	9630	9630	0
559	20241212	102800	138371720	9630	9630	9630	9630	0
560	20241212	102700	138371720	9630	9630	9630	9630	1
561	20241212	102600	138362090	9630	9630	9630	9630	0
562	20241212	102500	138362090	9630	9630	9630	9630	0
563	20241212	102400	138362090	9630	9630	9630	9630	0
564	20241212	102300	138362090	9630	9630	9630	9630	0
565	20241212	102200	138362090	9630	9630	9630	9630	0
566	20241212	102100	138362090	9630	9630	9630	9630	0
567	20241212	102000	138362090	9630	9630	9630	9630	0
568	20241212	101900	138362090	9630	9630	9630	9630	141
569	20241212	101800	137004260	9640	9640	9640	9640	0
570	20241212	101700	137004260	9640	9640	9640	9640	0
571	20241212	101600	137004260	9640	9610	9640	9610	848
572	20241212	101500	128829600	9610	9610	9610	9610	320
573	20241212	101400	125754400	9620	9620	9620	9620	0
574	20241212	101300	125754400	9620	9620	9620	9620	0
575	20241212	101200	125754400	9620	9620	9620	9620	0
576	20241212	101100	125754400	9620	9620	9620	9600	1446
577	20241212	101000	111852980	9630	9680	9680	9630	5114
578	20241212	100900	62499120	9690	9690	9690	9690	0
579	20241212	100800	62499120	9690	9690	9690	9690	0
580	20241212	100700	62499120	9690	9690	9690	9690	0
581	20241212	100600	62499120	9690	9690	9690	9690	0
582	20241212	100500	62499120	9690	9690	9690	9690	0
583	20241212	100400	62499120	9690	9690	9690	9690	0
584	20241212	100300	62499120	9690	9690	9690	9690	2
585	20241212	100200	62479740	9690	9690	9690	9690	0
586	20241212	100100	62479740	9690	9690	9690	9690	0
587	20241212	100000	62479740	9690	9690	9690	9690	0
588	20241212	095900	62479740	9690	9690	9690	9690	0
589	20241212	095800	62479740	9690	9690	9690	9690	0
590	20241212	095700	62479740	9690	9690	9690	9690	0
591	20241212	095600	62479740	9690	9690	9690	9690	0
592	20241212	095500	62479740	9690	9690	9690	9690	0
593	20241212	095400	62479740	9690	9690	9690	9690	10
594	20241212	095300	62382840	9690	9680	9690	9680	24
595	20241212	095200	62150310	9680	9680	9690	9680	5
596	20241212	095100	62101890	9690	9680	9690	9680	65
597	20241212	095000	61472080	9690	9680	9690	9680	6
598	20241212	094900	61413990	9680	9680	9680	9680	0
599	20241212	094800	61413990	9680	9680	9680	9680	0
600	20241212	094700	61413990	9680	9680	9680	9680	2
601	20241212	094600	61394630	9670	9680	9680	9670	120
602	20241212	094500	60233610	9680	9700	9700	9680	916
603	20241212	094400	51355150	9710	9710	9720	9710	56
604	20241212	094300	50811380	9710	9730	9730	9710	89
605	20241212	094200	49946370	9720	9730	9730	9720	53
606	20241212	094100	49431100	9730	9730	9730	9720	4
607	20241212	094000	49392200	9720	9720	9720	9720	12
608	20241212	093900	49275560	9720	9710	9720	9710	319
609	20241212	093800	46178030	9710	9710	9710	9710	100
610	20241212	093700	45207030	9710	9710	9710	9710	42
611	20241212	093600	44799210	9720	9720	9720	9720	0
612	20241212	093500	44799210	9720	9720	9720	9720	11
613	20241212	093400	44692290	9730	9720	9730	9710	6
614	20241212	093300	44633990	9730	9730	9730	9730	0
615	20241212	093200	44633990	9730	9730	9730	9720	5
616	20241212	093100	44585360	9740	9750	9780	9720	291
617	20241212	093000	41743040	9740	9740	9740	9740	0
618	20241212	092900	41743040	9740	9770	9770	9730	104
619	20241212	092800	40731020	9740	9730	9770	9730	635
620	20241212	092700	34534570	9750	9740	9750	9740	413
621	20241212	092600	30508140	9720	9730	9750	9720	3
622	20241212	092500	30478940	9750	9720	9750	9720	2
623	20241212	092400	30459470	9720	9720	9720	9720	0
624	20241212	092300	30459470	9720	9720	9720	9720	0
625	20241212	092200	30459470	9720	9710	9730	9710	655
626	20241212	092100	24096410	9730	9710	9730	9710	414
627	20241212	092000	20072340	9720	9680	9720	9680	204
628	20241212	091900	18097520	9680	9690	9690	9680	10
629	20241212	091800	18000690	9720	9720	9720	9720	1
630	20241212	091700	17990970	9730	9730	9730	9730	1
631	20241212	091600	17981240	9730	9730	9730	9700	34
632	20241212	091500	17650470	9680	9680	9680	9680	0
633	20241212	091400	17650470	9680	9680	9680	9680	0
634	20241212	091300	17650470	9680	9680	9680	9680	0
635	20241212	091200	17650470	9680	9680	9680	9680	0
636	20241212	091100	17650470	9680	9680	9680	9680	0
637	20241212	091000	17650470	9680	9710	9750	9680	1089
638	20241212	090900	7043550	9710	9710	9710	9710	0
639	20241212	090800	7043550	9710	9720	9720	9710	345
640	20241212	090700	3690170	9720	9720	9720	9720	1
641	20241212	090600	3680450	9720	9720	9720	9720	43
642	20241212	090500	3262490	9710	9710	9710	9710	277
643	20241212	090400	572820	9710	9710	9710	9710	0
644	20241212	090300	572820	9710	9710	9710	9710	0
645	20241212	090200	572820	9710	9710	9710	9710	0
646	20241212	090100	572820	9710	9710	9710	9710	1
647	20241212	090000	563110	9690	9710	9710	9690	58