KissMeData/159010/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202100	32366240	4155	4155	4155	4155	239
3	20241212	202000	32366240	4155	4155	4155	4155	0
4	20241212	201900	32366240	4155	4155	4155	4155	0
5	20241212	201800	32366240	4155	4155	4155	4155	0
6	20241212	201700	32366240	4155	4155	4155	4155	0
7	20241212	201600	32366240	4155	4155	4155	4155	0
8	20241212	201500	32366240	4155	4155	4155	4155	0
9	20241212	201400	32366240	4155	4155	4155	4155	0
10	20241212	201300	32366240	4155	4155	4155	4155	0
11	20241212	201200	32366240	4155	4155	4155	4155	0
12	20241212	201100	32366240	4155	4155	4155	4155	0
13	20241212	201000	32366240	4155	4155	4155	4155	0
14	20241212	200900	32366240	4155	4155	4155	4155	0
15	20241212	200800	32366240	4155	4155	4155	4155	0
16	20241212	200700	32366240	4155	4155	4155	4155	0
17	20241212	200600	32366240	4155	4155	4155	4155	0
18	20241212	200500	32366240	4155	4155	4155	4155	0
19	20241212	200400	32366240	4155	4155	4155	4155	0
20	20241212	200300	32366240	4155	4155	4155	4155	0
21	20241212	200200	32366240	4155	4155	4155	4155	0
22	20241212	200100	32366240	4155	4155	4155	4155	0
23	20241212	200000	32366240	4155	4155	4155	4155	0
24	20241212	195900	32366240	4155	4155	4155	4155	0
25	20241212	195800	32366240	4155	4155	4155	4155	0
26	20241212	195700	32366240	4155	4155	4155	4155	0
27	20241212	195600	32366240	4155	4155	4155	4155	0
28	20241212	195500	32366240	4155	4155	4155	4155	0
29	20241212	195400	32366240	4155	4155	4155	4155	0
30	20241212	195300	32366240	4155	4155	4155	4155	0
31	20241212	195200	32366240	4155	4155	4155	4155	0
32	20241212	195100	32366240	4155	4155	4155	4155	239
33	20241212	195000	32366240	4155	4155	4155	4155	0
34	20241212	194900	32366240	4155	4155	4155	4155	0
35	20241212	194800	32366240	4155	4155	4155	4155	0
36	20241212	194700	32366240	4155	4155	4155	4155	0
37	20241212	194600	32366240	4155	4155	4155	4155	0
38	20241212	194500	32366240	4155	4155	4155	4155	0
39	20241212	194400	32366240	4155	4155	4155	4155	0
40	20241212	194300	32366240	4155	4155	4155	4155	0
41	20241212	194200	32366240	4155	4155	4155	4155	0
42	20241212	194100	32366240	4155	4155	4155	4155	0
43	20241212	194000	32366240	4155	4155	4155	4155	0
44	20241212	193900	32366240	4155	4155	4155	4155	0
45	20241212	193800	32366240	4155	4155	4155	4155	0
46	20241212	193700	32366240	4155	4155	4155	4155	0
47	20241212	193600	32366240	4155	4155	4155	4155	0
48	20241212	193500	32366240	4155	4155	4155	4155	0
49	20241212	193400	32366240	4155	4155	4155	4155	0
50	20241212	193300	32366240	4155	4155	4155	4155	0
51	20241212	193200	32366240	4155	4155	4155	4155	0
52	20241212	193100	32366240	4155	4155	4155	4155	0
53	20241212	193000	32366240	4155	4155	4155	4155	0
54	20241212	192900	32366240	4155	4155	4155	4155	0
55	20241212	192800	32366240	4155	4155	4155	4155	0
56	20241212	192700	32366240	4155	4155	4155	4155	0
57	20241212	192600	32366240	4155	4155	4155	4155	0
58	20241212	192500	32366240	4155	4155	4155	4155	0
59	20241212	192400	32366240	4155	4155	4155	4155	0
60	20241212	192300	32366240	4155	4155	4155	4155	0
61	20241212	192200	32366240	4155	4155	4155	4155	0
62	20241212	192100	32366240	4155	4155	4155	4155	239
63	20241212	192000	32366240	4155	4155	4155	4155	0
64	20241212	191900	32366240	4155	4155	4155	4155	0
65	20241212	191800	32366240	4155	4155	4155	4155	0
66	20241212	191700	32366240	4155	4155	4155	4155	0
67	20241212	191600	32366240	4155	4155	4155	4155	0
68	20241212	191500	32366240	4155	4155	4155	4155	0
69	20241212	191400	32366240	4155	4155	4155	4155	0
70	20241212	191300	32366240	4155	4155	4155	4155	0
71	20241212	191200	32366240	4155	4155	4155	4155	0
72	20241212	191100	32366240	4155	4155	4155	4155	0
73	20241212	191000	32366240	4155	4155	4155	4155	0
74	20241212	190900	32366240	4155	4155	4155	4155	0
75	20241212	190800	32366240	4155	4155	4155	4155	0
76	20241212	190700	32366240	4155	4155	4155	4155	0
77	20241212	190600	32366240	4155	4155	4155	4155	0
78	20241212	190500	32366240	4155	4155	4155	4155	0
79	20241212	190400	32366240	4155	4155	4155	4155	0
80	20241212	190300	32366240	4155	4155	4155	4155	0
81	20241212	190200	32366240	4155	4155	4155	4155	0
82	20241212	190100	32366240	4155	4155	4155	4155	0
83	20241212	190000	32366240	4155	4155	4155	4155	0
84	20241212	185900	32366240	4155	4155	4155	4155	0
85	20241212	185800	32366240	4155	4155	4155	4155	0
86	20241212	185700	32366240	4155	4155	4155	4155	0
87	20241212	185600	32366240	4155	4155	4155	4155	0
88	20241212	185500	32366240	4155	4155	4155	4155	0
89	20241212	185400	32366240	4155	4155	4155	4155	0
90	20241212	185300	32366240	4155	4155	4155	4155	0
91	20241212	185200	32366240	4155	4155	4155	4155	0
92	20241212	185100	32366240	4155	4155	4155	4155	239
93	20241212	185000	32366240	4155	4155	4155	4155	0
94	20241212	184900	32366240	4155	4155	4155	4155	0
95	20241212	184800	32366240	4155	4155	4155	4155	0
96	20241212	184700	32366240	4155	4155	4155	4155	0
97	20241212	184600	32366240	4155	4155	4155	4155	0
98	20241212	184500	32366240	4155	4155	4155	4155	0
99	20241212	184400	32366240	4155	4155	4155	4155	0
100	20241212	184300	32366240	4155	4155	4155	4155	0
101	20241212	184200	32366240	4155	4155	4155	4155	0
102	20241212	184100	32366240	4155	4155	4155	4155	0
103	20241212	184000	32366240	4155	4155	4155	4155	0
104	20241212	183900	32366240	4155	4155	4155	4155	0
105	20241212	183800	32366240	4155	4155	4155	4155	0
106	20241212	183700	32366240	4155	4155	4155	4155	0
107	20241212	183600	32366240	4155	4155	4155	4155	0
108	20241212	183500	32366240	4155	4155	4155	4155	0
109	20241212	183400	32366240	4155	4155	4155	4155	0
110	20241212	183300	32366240	4155	4155	4155	4155	0
111	20241212	183200	32366240	4155	4155	4155	4155	0
112	20241212	183100	32366240	4155	4155	4155	4155	0
113	20241212	183000	32366240	4155	4155	4155	4155	0
114	20241212	182900	32366240	4155	4155	4155	4155	0
115	20241212	182800	32366240	4155	4155	4155	4155	0
116	20241212	182700	32366240	4155	4155	4155	4155	0
117	20241212	182600	32366240	4155	4155	4155	4155	0
118	20241212	182500	32366240	4155	4155	4155	4155	0
119	20241212	182400	32366240	4155	4155	4155	4155	0
120	20241212	182300	32366240	4155	4155	4155	4155	0
121	20241212	182200	32366240	4155	4155	4155	4155	0
122	20241212	182100	32366240	4155	4155	4155	4155	239
123	20241212	182000	32366240	4155	4155	4155	4155	0
124	20241212	181900	32366240	4155	4155	4155	4155	0
125	20241212	181800	32366240	4155	4155	4155	4155	0
126	20241212	181700	32366240	4155	4155	4155	4155	0
127	20241212	181600	32366240	4155	4155	4155	4155	0
128	20241212	181500	32366240	4155	4155	4155	4155	0
129	20241212	181400	32366240	4155	4155	4155	4155	0
130	20241212	181300	32366240	4155	4155	4155	4155	0
131	20241212	181200	32366240	4155	4155	4155	4155	0
132	20241212	181100	32366240	4155	4155	4155	4155	0
133	20241212	181000	32366240	4155	4155	4155	4155	0
134	20241212	180900	32366240	4155	4155	4155	4155	0
135	20241212	180800	32366240	4155	4155	4155	4155	0
136	20241212	180700	32366240	4155	4155	4155	4155	0
137	20241212	180600	32366240	4155	4155	4155	4155	0
138	20241212	180500	32366240	4155	4155	4155	4155	0
139	20241212	180400	32366240	4155	4155	4155	4155	0
140	20241212	180300	32366240	4155	4155	4155	4155	0
141	20241212	180200	32366240	4155	4155	4155	4155	0
142	20241212	180100	32366240	4155	4155	4155	4155	0
143	20241212	180000	32366240	4155	4155	4155	4155	0
144	20241212	175900	32366240	4155	4155	4155	4155	0
145	20241212	175800	32366240	4155	4155	4155	4155	0
146	20241212	175700	32366240	4155	4155	4155	4155	0
147	20241212	175600	32366240	4155	4155	4155	4155	0
148	20241212	175500	32366240	4155	4155	4155	4155	0
149	20241212	175400	32366240	4155	4155	4155	4155	0
150	20241212	175300	32366240	4155	4155	4155	4155	0
151	20241212	175200	32366240	4155	4155	4155	4155	0
152	20241212	175100	32366240	4155	4155	4155	4155	239
153	20241212	175000	32366240	4155	4155	4155	4155	0
154	20241212	174900	32366240	4155	4155	4155	4155	0
155	20241212	174800	32366240	4155	4155	4155	4155	0
156	20241212	174700	32366240	4155	4155	4155	4155	0
157	20241212	174600	32366240	4155	4155	4155	4155	0
158	20241212	174500	32366240	4155	4155	4155	4155	0
159	20241212	174400	32366240	4155	4155	4155	4155	0
160	20241212	174300	32366240	4155	4155	4155	4155	0
161	20241212	174200	32366240	4155	4155	4155	4155	0
162	20241212	174100	32366240	4155	4155	4155	4155	0
163	20241212	174000	32366240	4155	4155	4155	4155	0
164	20241212	173900	32366240	4155	4155	4155	4155	0
165	20241212	173800	32366240	4155	4155	4155	4155	0
166	20241212	173700	32366240	4155	4155	4155	4155	0
167	20241212	173600	32366240	4155	4155	4155	4155	0
168	20241212	173500	32366240	4155	4155	4155	4155	0
169	20241212	173400	32366240	4155	4155	4155	4155	0
170	20241212	173300	32366240	4155	4155	4155	4155	0
171	20241212	173200	32366240	4155	4155	4155	4155	0
172	20241212	173100	32366240	4155	4155	4155	4155	0
173	20241212	173000	32366240	4155	4155	4155	4155	0
174	20241212	172900	32366240	4155	4155	4155	4155	0
175	20241212	172800	32366240	4155	4155	4155	4155	0
176	20241212	172700	32366240	4155	4155	4155	4155	0
177	20241212	172600	32366240	4155	4155	4155	4155	0
178	20241212	172500	32366240	4155	4155	4155	4155	0
179	20241212	172400	32366240	4155	4155	4155	4155	0
180	20241212	172300	32366240	4155	4155	4155	4155	0
181	20241212	172200	32366240	4155	4155	4155	4155	0
182	20241212	172100	32366240	4155	4155	4155	4155	239
183	20241212	172000	32366240	4155	4155	4155	4155	0
184	20241212	171900	32366240	4155	4155	4155	4155	0
185	20241212	171800	32366240	4155	4155	4155	4155	0
186	20241212	171700	32366240	4155	4155	4155	4155	0
187	20241212	171600	32366240	4155	4155	4155	4155	0
188	20241212	171500	32366240	4155	4155	4155	4155	0
189	20241212	171400	32366240	4155	4155	4155	4155	0
190	20241212	171300	32366240	4155	4155	4155	4155	0
191	20241212	171200	32366240	4155	4155	4155	4155	0
192	20241212	171100	32366240	4155	4155	4155	4155	0
193	20241212	171000	32366240	4155	4155	4155	4155	0
194	20241212	170900	32366240	4155	4155	4155	4155	0
195	20241212	170800	32366240	4155	4155	4155	4155	0
196	20241212	170700	32366240	4155	4155	4155	4155	0
197	20241212	170600	32366240	4155	4155	4155	4155	0
198	20241212	170500	32366240	4155	4155	4155	4155	0
199	20241212	170400	32366240	4155	4155	4155	4155	0
200	20241212	170300	32366240	4155	4155	4155	4155	0
201	20241212	170200	32366240	4155	4155	4155	4155	0
202	20241212	170100	32366240	4155	4155	4155	4155	0
203	20241212	170000	32366240	4155	4155	4155	4155	0
204	20241212	165900	32366240	4155	4155	4155	4155	0
205	20241212	165800	32366240	4155	4155	4155	4155	0
206	20241212	165700	32366240	4155	4155	4155	4155	0
207	20241212	165600	32366240	4155	4155	4155	4155	0
208	20241212	165500	32366240	4155	4155	4155	4155	0
209	20241212	165400	32366240	4155	4155	4155	4155	0
210	20241212	165300	32366240	4155	4155	4155	4155	0
211	20241212	165200	32366240	4155	4155	4155	4155	0
212	20241212	165100	32366240	4155	4155	4155	4155	239
213	20241212	165000	32366240	4155	4155	4155	4155	0
214	20241212	164900	32366240	4155	4155	4155	4155	0
215	20241212	164800	32366240	4155	4155	4155	4155	0
216	20241212	164700	32366240	4155	4155	4155	4155	0
217	20241212	164600	32366240	4155	4155	4155	4155	0
218	20241212	164500	32366240	4155	4155	4155	4155	0
219	20241212	164400	32366240	4155	4155	4155	4155	0
220	20241212	164300	32366240	4155	4155	4155	4155	0
221	20241212	164200	32366240	4155	4155	4155	4155	0
222	20241212	164100	32366240	4155	4155	4155	4155	0
223	20241212	164000	32366240	4155	4155	4155	4155	0
224	20241212	163900	32366240	4155	4155	4155	4155	0
225	20241212	163800	32366240	4155	4155	4155	4155	0
226	20241212	163700	32366240	4155	4155	4155	4155	0
227	20241212	163600	32366240	4155	4155	4155	4155	0
228	20241212	163500	32366240	4155	4155	4155	4155	0
229	20241212	163400	32366240	4155	4155	4155	4155	0
230	20241212	163300	32366240	4155	4155	4155	4155	0
231	20241212	163200	32366240	4155	4155	4155	4155	0
232	20241212	163100	32366240	4155	4155	4155	4155	0
233	20241212	163000	32366240	4155	4155	4155	4155	0
234	20241212	162900	32366240	4155	4155	4155	4155	0
235	20241212	162800	32366240	4155	4155	4155	4155	0
236	20241212	162700	32366240	4155	4155	4155	4155	0
237	20241212	162600	32366240	4155	4155	4155	4155	0
238	20241212	162500	32366240	4155	4155	4155	4155	0
239	20241212	162400	32366240	4155	4155	4155	4155	0
240	20241212	162300	32366240	4155	4155	4155	4155	0
241	20241212	162200	32366240	4155	4155	4155	4155	0
242	20241212	162100	32366240	4155	4155	4155	4155	239
243	20241212	162000	32366240	4155	4155	4155	4155	0
244	20241212	161900	32366240	4155	4155	4155	4155	0
245	20241212	161800	32366240	4155	4155	4155	4155	0
246	20241212	161700	32366240	4155	4155	4155	4155	0
247	20241212	161600	32366240	4155	4155	4155	4155	0
248	20241212	161500	32366240	4155	4155	4155	4155	0
249	20241212	161400	32366240	4155	4155	4155	4155	0
250	20241212	161300	32366240	4155	4155	4155	4155	0
251	20241212	161200	32366240	4155	4155	4155	4155	0
252	20241212	161100	32366240	4155	4155	4155	4155	0
253	20241212	161000	32366240	4155	4155	4155	4155	0
254	20241212	160900	32366240	4155	4155	4155	4155	0
255	20241212	160800	32366240	4155	4155	4155	4155	0
256	20241212	160700	32366240	4155	4155	4155	4155	0
257	20241212	160600	32366240	4155	4155	4155	4155	0
258	20241212	160500	32366240	4155	4155	4155	4155	0
259	20241212	160400	32366240	4155	4155	4155	4155	0
260	20241212	160300	32366240	4155	4155	4155	4155	0
261	20241212	160200	32366240	4155	4155	4155	4155	0
262	20241212	160100	32366240	4155	4155	4155	4155	0
263	20241212	160000	32366240	4155	4155	4155	4155	0
264	20241212	155900	32366240	4155	4155	4155	4155	0
265	20241212	155800	32366240	4155	4155	4155	4155	0
266	20241212	155700	32366240	4155	4155	4155	4155	0
267	20241212	155600	32366240	4155	4155	4155	4155	0
268	20241212	155500	32366240	4155	4155	4155	4155	0
269	20241212	155400	32366240	4155	4155	4155	4155	0
270	20241212	155300	32366240	4155	4155	4155	4155	0
271	20241212	155200	32366240	4155	4155	4155	4155	0
272	20241212	155100	32366240	4155	4155	4155	4155	239
273	20241212	155000	32366240	4155	4155	4155	4155	0
274	20241212	154900	32366240	4155	4155	4155	4155	0
275	20241212	154800	32366240	4155	4155	4155	4155	0
276	20241212	154700	32366240	4155	4155	4155	4155	0
277	20241212	154600	32366240	4155	4155	4155	4155	0
278	20241212	154500	32366240	4155	4155	4155	4155	0
279	20241212	154400	32366240	4155	4155	4155	4155	0
280	20241212	154300	32366240	4155	4155	4155	4155	0
281	20241212	154200	32366240	4155	4155	4155	4155	0
282	20241212	154100	32366240	4155	4155	4155	4155	0
283	20241212	154000	32366240	4155	4155	4155	4155	0
284	20241212	153900	32366240	4155	4155	4155	4155	0
285	20241212	153800	32366240	4155	4155	4155	4155	0
286	20241212	153700	32366240	4155	4155	4155	4155	0
287	20241212	153600	32366240	4155	4155	4155	4155	0
288	20241212	153500	32366240	4155	4155	4155	4155	0
289	20241212	153400	32366240	4155	4155	4155	4155	0
290	20241212	153300	32366240	4155	4155	4155	4155	0
291	20241212	153200	32366240	4155	4155	4155	4155	0
292	20241212	153100	32366240	4155	4155	4155	4155	0
293	20241212	153000	32366240	4155	4155	4155	4155	239
294	20241212	152900	31373195	4160	4160	4160	4160	0
295	20241212	152800	31373195	4160	4160	4160	4160	0
296	20241212	152700	31373195	4160	4160	4160	4160	0
297	20241212	152600	31373195	4160	4160	4160	4160	0
298	20241212	152500	31373195	4160	4160	4160	4160	0
299	20241212	152400	31373195	4160	4160	4160	4160	0
300	20241212	152300	31373195	4160	4160	4160	4160	0
301	20241212	152200	31373195	4160	4160	4160	4160	0
302	20241212	152100	31373195	4160	4160	4160	4160	0
303	20241212	152000	31373195	4160	4160	4160	4160	0
304	20241212	151900	31373195	4160	4160	4160	4160	68
305	20241212	151800	31090315	4190	4190	4190	4190	0
306	20241212	151700	31090315	4190	4155	4190	4155	12
307	20241212	151600	31040385	4155	4155	4155	4155	1
308	20241212	151500	31036230	4155	4155	4155	4155	0
309	20241212	151400	31036230	4155	4175	4175	4155	18
310	20241212	151300	30961390	4180	4190	4190	4180	28
311	20241212	151200	30844085	4190	4190	4190	4190	0
312	20241212	151100	30844085	4190	4190	4190	4190	0
313	20241212	151000	30844085	4190	4190	4190	4190	0
314	20241212	150900	30844085	4190	4190	4190	4190	0
315	20241212	150800	30844085	4190	4190	4190	4190	0
316	20241212	150700	30844085	4190	4180	4190	4180	13
317	20241212	150600	30789630	4190	4175	4190	4175	695
318	20241212	150500	27884915	4175	4175	4175	4175	0
319	20241212	150400	27884915	4175	4175	4175	4175	17
320	20241212	150300	27813940	4170	4170	4170	4170	0
321	20241212	150200	27813940	4170	4170	4170	4170	1
322	20241212	150100	27809770	4165	4165	4165	4165	0
323	20241212	150000	27809770	4165	4165	4165	4165	1
324	20241212	145900	27805605	4170	4170	4170	4170	1
325	20241212	145800	27801435	4175	4175	4175	4175	0
326	20241212	145700	27801435	4175	4175	4175	4175	1
327	20241212	145600	27797260	4175	4175	4175	4175	0
328	20241212	145500	27797260	4175	4175	4175	4175	0
329	20241212	145400	27797260	4175	4175	4175	4175	0
330	20241212	145300	27797260	4175	4175	4175	4175	0
331	20241212	145200	27797260	4175	4175	4175	4175	0
332	20241212	145100	27797260	4175	4175	4175	4175	3
333	20241212	145000	27784735	4175	4175	4175	4175	3
334	20241212	144900	27772210	4175	4175	4175	4175	1
335	20241212	144800	27768035	4175	4175	4175	4175	0
336	20241212	144700	27768035	4175	4175	4175	4175	0
337	20241212	144600	27768035	4175	4175	4175	4175	0
338	20241212	144500	27768035	4175	4175	4175	4175	0
339	20241212	144400	27768035	4175	4175	4175	4175	1
340	20241212	144300	27763860	4160	4160	4160	4160	0
341	20241212	144200	27763860	4160	4160	4160	4160	0
342	20241212	144100	27763860	4160	4160	4160	4160	0
343	20241212	144000	27763860	4160	4165	4175	4160	14
344	20241212	143900	27705590	4165	4165	4165	4165	1
345	20241212	143800	27701425	4165	4165	4165	4165	0
346	20241212	143700	27701425	4165	4165	4165	4165	0
347	20241212	143600	27701425	4165	4165	4165	4165	0
348	20241212	143500	27701425	4165	4165	4165	4165	0
349	20241212	143400	27701425	4165	4165	4165	4165	0
350	20241212	143300	27701425	4165	4165	4165	4165	0
351	20241212	143200	27701425	4165	4165	4165	4165	0
352	20241212	143100	27701425	4165	4165	4165	4165	0
353	20241212	143000	27701425	4165	4165	4165	4165	0
354	20241212	142900	27701425	4165	4165	4165	4165	0
355	20241212	142800	27701425	4165	4165	4165	4165	0
356	20241212	142700	27701425	4165	4165	4165	4165	0
357	20241212	142600	27701425	4165	4165	4165	4165	5
358	20241212	142500	27680600	4165	4165	4165	4165	0
359	20241212	142400	27680600	4165	4165	4165	4165	0
360	20241212	142300	27680600	4165	4165	4165	4165	0
361	20241212	142200	27680600	4165	4165	4165	4165	0
362	20241212	142100	27680600	4165	4165	4165	4165	0
363	20241212	142000	27680600	4165	4165	4165	4165	0
364	20241212	141900	27680600	4165	4165	4165	4165	0
365	20241212	141800	27680600	4165	4165	4165	4165	0
366	20241212	141700	27680600	4165	4165	4165	4165	0
367	20241212	141600	27680600	4165	4165	4165	4165	0
368	20241212	141500	27680600	4165	4165	4165	4165	0
369	20241212	141400	27680600	4165	4165	4165	4165	0
370	20241212	141300	27680600	4165	4165	4165	4165	1
371	20241212	141200	27676435	4160	4160	4160	4160	0
372	20241212	141100	27676435	4160	4160	4160	4160	0
373	20241212	141000	27676435	4160	4160	4160	4160	0
374	20241212	140900	27676435	4160	4160	4160	4160	0
375	20241212	140800	27676435	4160	4160	4160	4160	0
376	20241212	140700	27676435	4160	4160	4160	4160	0
377	20241212	140600	27676435	4160	4160	4160	4160	0
378	20241212	140500	27676435	4160	4160	4160	4160	9
379	20241212	140400	27638995	4160	4160	4160	4160	0
380	20241212	140300	27638995	4160	4160	4160	4160	0
381	20241212	140200	27638995	4160	4160	4160	4160	0
382	20241212	140100	27638995	4160	4160	4160	4160	0
383	20241212	140000	27638995	4160	4160	4160	4160	0
384	20241212	135900	27638995	4160	4160	4160	4160	1
385	20241212	135800	27634835	4155	4155	4155	4155	0
386	20241212	135700	27634835	4155	4155	4155	4155	0
387	20241212	135600	27634835	4155	4155	4155	4155	0
388	20241212	135500	27634835	4155	4155	4155	4155	0
389	20241212	135400	27634835	4155	4155	4155	4155	0
390	20241212	135300	27634835	4155	4155	4155	4155	0
391	20241212	135200	27634835	4155	4155	4155	4155	0
392	20241212	135100	27634835	4155	4155	4155	4155	0
393	20241212	135000	27634835	4155	4155	4155	4155	0
394	20241212	134900	27634835	4155	4155	4155	4155	0
395	20241212	134800	27634835	4155	4155	4155	4155	0
396	20241212	134700	27634835	4155	4155	4155	4155	0
397	20241212	134600	27634835	4155	4155	4155	4155	62
398	20241212	134500	27377225	4140	4150	4155	4140	24
399	20241212	134400	27277775	4150	4145	4150	4145	23
400	20241212	134300	27182370	4145	4145	4145	4145	0
401	20241212	134200	27182370	4145	4145	4145	4145	1
402	20241212	134100	27178225	4140	4140	4140	4140	0
403	20241212	134000	27178225	4140	4140	4140	4140	0
404	20241212	133900	27178225	4140	4135	4140	4135	121
405	20241212	133800	26677710	4145	4145	4145	4145	2
406	20241212	133700	26669420	4145	4145	4145	4145	4
407	20241212	133600	26652840	4145	4145	4145	4145	6
408	20241212	133500	26627970	4145	4145	4145	4145	4
409	20241212	133400	26611390	4140	4140	4140	4140	14
410	20241212	133300	26553430	4140	4140	4140	4130	55
411	20241212	133200	26325960	4140	4140	4140	4140	0
412	20241212	133100	26325960	4140	4140	4140	4140	8
413	20241212	133000	26292840	4140	4135	4140	4135	23
414	20241212	132900	26197695	4135	4135	4135	4135	40
415	20241212	132800	26032295	4125	4135	4135	4125	50
416	20241212	132700	25825845	4135	4135	4135	4135	10
417	20241212	132600	25784495	4140	4140	4140	4140	0
418	20241212	132500	25784495	4140	4140	4140	4140	0
419	20241212	132400	25784495	4140	4140	4140	4140	0
420	20241212	132300	25784495	4140	4140	4140	4140	0
421	20241212	132200	25784495	4140	4140	4140	4140	69
422	20241212	132100	25498835	4145	4145	4145	4145	3
423	20241212	132000	25486400	4135	4135	4135	4135	0
424	20241212	131900	25486400	4135	4145	4150	4135	31
425	20241212	131800	25357770	4150	4150	4150	4150	0
426	20241212	131700	25357770	4150	4145	4150	4145	3
427	20241212	131600	25345325	4140	4135	4140	4135	31
428	20241212	131500	25216990	4135	4135	4135	4135	5
429	20241212	131400	25196315	4135	4135	4135	4135	43
430	20241212	131300	25018510	4135	4135	4135	4135	0
431	20241212	131200	25018510	4135	4135	4135	4135	0
432	20241212	131100	25018510	4135	4135	4135	4135	1
433	20241212	131000	25014375	4130	4130	4130	4130	51
434	20241212	130900	24803745	4125	4125	4125	4125	0
435	20241212	130800	24803745	4125	4125	4125	4125	0
436	20241212	130700	24803745	4125	4145	4145	4125	69
437	20241212	130600	24518340	4150	4150	4150	4150	0
438	20241212	130500	24518340	4150	4150	4150	4150	0
439	20241212	130400	24518340	4150	4150	4150	4150	0
440	20241212	130300	24518340	4150	4150	4150	4150	36
441	20241212	130200	24368940	4190	4190	4190	4190	0
442	20241212	130100	24368940	4190	4190	4190	4190	0
443	20241212	130000	24368940	4190	4190	4190	4190	0
444	20241212	125900	24368940	4190	4190	4190	4190	0
445	20241212	125800	24368940	4190	4190	4190	4190	0
446	20241212	125700	24368940	4190	4190	4190	4190	0
447	20241212	125600	24368940	4190	4190	4190	4190	0
448	20241212	125500	24368940	4190	4190	4190	4190	0
449	20241212	125400	24368940	4190	4190	4190	4190	0
450	20241212	125300	24368940	4190	4190	4190	4190	0
451	20241212	125200	24368940	4190	4190	4190	4190	0
452	20241212	125100	24368940	4190	4190	4190	4190	0
453	20241212	125000	24368940	4190	4190	4190	4190	0
454	20241212	124900	24368940	4190	4190	4190	4190	0
455	20241212	124800	24368940	4190	4190	4190	4190	0
456	20241212	124700	24368940	4190	4190	4190	4190	0
457	20241212	124600	24368940	4190	4200	4200	4190	2
458	20241212	124500	24360550	4135	4130	4135	4130	2
459	20241212	124400	24352285	4135	4135	4135	4135	0
460	20241212	124300	24352285	4135	4130	4135	4130	6
461	20241212	124200	24327500	4130	4130	4130	4130	60
462	20241212	124100	24079700	4130	4130	4135	4130	24
463	20241212	124000	23980540	4140	4140	4140	4140	0
464	20241212	123900	23980540	4140	4140	4145	4135	6
465	20241212	123800	23955705	4140	4140	4145	4135	4
466	20241212	123700	23939145	4145	4140	4145	4140	2
467	20241212	123600	23930860	4135	4135	4135	4135	0
468	20241212	123500	23930860	4135	4135	4135	4135	0
469	20241212	123400	23930860	4135	4135	4135	4135	0
470	20241212	123300	23930860	4135	4135	4135	4135	0
471	20241212	123200	23930860	4135	4135	4135	4135	0
472	20241212	123100	23930860	4135	4135	4135	4135	0
473	20241212	123000	23930860	4135	4135	4135	4135	0
474	20241212	122900	23930860	4135	4135	4135	4135	1
475	20241212	122800	23926725	4120	4120	4120	4120	0
476	20241212	122700	23926725	4120	4120	4120	4120	0
477	20241212	122600	23926725	4120	4120	4120	4120	0
478	20241212	122500	23926725	4120	4120	4120	4120	0
479	20241212	122400	23926725	4120	4120	4120	4120	36
480	20241212	122300	23778405	4140	4140	4140	4140	0
481	20241212	122200	23778405	4140	4140	4140	4140	0
482	20241212	122100	23778405	4140	4140	4140	4140	0
483	20241212	122000	23778405	4140	4140	4140	4140	0
484	20241212	121900	23778405	4140	4140	4140	4140	0
485	20241212	121800	23778405	4140	4140	4140	4140	0
486	20241212	121700	23778405	4140	4135	4140	4130	7
487	20241212	121600	23749455	4120	4120	4120	4120	0
488	20241212	121500	23749455	4120	4120	4120	4120	0
489	20241212	121400	23749455	4120	4120	4120	4120	0
490	20241212	121300	23749455	4120	4120	4120	4120	0
491	20241212	121200	23749455	4120	4120	4120	4120	0
492	20241212	121100	23749455	4120	4120	4120	4120	0
493	20241212	121000	23749455	4120	4120	4120	4120	0
494	20241212	120900	23749455	4120	4120	4120	4120	0
495	20241212	120800	23749455	4120	4120	4120	4120	131
496	20241212	120700	23209735	4120	4120	4120	4120	0
497	20241212	120600	23209735	4120	4120	4120	4120	0
498	20241212	120500	23209735	4120	4120	4120	4120	0
499	20241212	120400	23209735	4120	4120	4120	4120	0
500	20241212	120300	23209735	4120	4160	4160	4120	550
501	20241212	120200	20926285	4175	4175	4175	4175	0
502	20241212	120100	20926285	4175	4175	4175	4175	0
503	20241212	120000	20926285	4175	4175	4175	4175	0
504	20241212	115900	20926285	4175	4175	4175	4175	0
505	20241212	115800	20926285	4175	4175	4175	4175	0
506	20241212	115700	20926285	4175	4175	4175	4175	0
507	20241212	115600	20926285	4175	4175	4175	4175	0
508	20241212	115500	20926285	4175	4175	4175	4175	0
509	20241212	115400	20926285	4175	4175	4175	4175	0
510	20241212	115300	20926285	4175	4160	4175	4160	2
511	20241212	115200	20917950	4165	4165	4165	4165	0
512	20241212	115100	20917950	4165	4165	4165	4165	0
513	20241212	115000	20917950	4165	4170	4170	4165	5
514	20241212	114900	20897115	4175	4175	4175	4175	1
515	20241212	114800	20892940	4170	4170	4170	4170	0
516	20241212	114700	20892940	4170	4190	4190	4170	2
517	20241212	114600	20884580	4175	4175	4175	4175	0
518	20241212	114500	20884580	4175	4180	4180	4175	114
519	20241212	114400	20408075	4185	4185	4185	4185	1
520	20241212	114300	20403890	4185	4185	4185	4185	51
521	20241212	114200	20190455	4185	4185	4185	4185	0
522	20241212	114100	20190455	4185	4185	4185	4185	0
523	20241212	114000	20190455	4185	4185	4185	4185	0
524	20241212	113900	20190455	4185	4185	4185	4185	0
525	20241212	113800	20190455	4185	4190	4190	4185	81
526	20241212	113700	19851220	4185	4185	4185	4185	2
527	20241212	113600	19842850	4185	4185	4185	4185	0
528	20241212	113500	19842850	4185	4185	4185	4185	0
529	20241212	113400	19842850	4185	4185	4185	4185	0
530	20241212	113300	19842850	4185	4185	4185	4185	0
531	20241212	113200	19842850	4185	4185	4185	4185	0
532	20241212	113100	19842850	4185	4185	4185	4185	0
533	20241212	113000	19842850	4185	4185	4185	4185	20
534	20241212	112900	19759150	4185	4185	4185	4185	0
535	20241212	112800	19759150	4185	4185	4185	4185	0
536	20241212	112700	19759150	4185	4190	4190	4185	3
537	20241212	112600	19746590	4190	4190	4190	4190	0
538	20241212	112500	19746590	4190	4190	4190	4190	1
539	20241212	112400	19742400	4190	4190	4190	4190	0
540	20241212	112300	19742400	4190	4190	4190	4190	0
541	20241212	112200	19742400	4190	4190	4190	4190	0
542	20241212	112100	19742400	4190	4190	4190	4190	0
543	20241212	112000	19742400	4190	4190	4190	4190	0
544	20241212	111900	19742400	4190	4190	4190	4190	0
545	20241212	111800	19742400	4190	4190	4190	4190	0
546	20241212	111700	19742400	4190	4190	4190	4190	0
547	20241212	111600	19742400	4190	4190	4190	4190	0
548	20241212	111500	19742400	4190	4190	4190	4190	0
549	20241212	111400	19742400	4190	4190	4190	4190	4
550	20241212	111300	19725640	4180	4180	4180	4180	0
551	20241212	111200	19725640	4180	4180	4180	4180	0
552	20241212	111100	19725640	4180	4180	4180	4180	0
553	20241212	111000	19725640	4180	4180	4180	4180	0
554	20241212	110900	19725640	4180	4180	4180	4180	0
555	20241212	110800	19725640	4180	4180	4180	4180	0
556	20241212	110700	19725640	4180	4180	4180	4180	0
557	20241212	110600	19725640	4180	4180	4180	4180	0
558	20241212	110500	19725640	4180	4180	4180	4180	0
559	20241212	110400	19725640	4180	4180	4180	4180	0
560	20241212	110300	19725640	4180	4180	4180	4180	0
561	20241212	110200	19725640	4180	4180	4180	4180	0
562	20241212	110100	19725640	4180	4180	4180	4180	0
563	20241212	110000	19725640	4180	4180	4180	4180	0
564	20241212	105900	19725640	4180	4180	4180	4180	0
565	20241212	105800	19725640	4180	4180	4180	4180	0
566	20241212	105700	19725640	4180	4180	4180	4180	0
567	20241212	105600	19725640	4180	4180	4180	4180	237
568	20241212	105500	18734980	4180	4180	4180	4180	0
569	20241212	105400	18734980	4180	4180	4180	4180	0
570	20241212	105300	18734980	4180	4185	4185	4180	50
571	20241212	105200	18525755	4185	4190	4190	4185	6
572	20241212	105100	18500620	4195	4195	4195	4195	0
573	20241212	105000	18500620	4195	4195	4195	4195	0
574	20241212	104900	18500620	4195	4190	4195	4190	2
575	20241212	104800	18492235	4195	4195	4195	4195	1
576	20241212	104700	18488040	4195	4195	4195	4195	10
577	20241212	104600	18446090	4180	4180	4180	4180	0
578	20241212	104500	18446090	4180	4180	4180	4180	0
579	20241212	104400	18446090	4180	4180	4180	4180	0
580	20241212	104300	18446090	4180	4180	4180	4180	0
581	20241212	104200	18446090	4180	4180	4180	4180	57
582	20241212	104100	18207830	4210	4215	4220	4195	29
583	20241212	104000	18085880	4195	4180	4215	4180	141
584	20241212	103900	17496015	4175	4175	4175	4175	0
585	20241212	103800	17496015	4175	4175	4175	4175	0
586	20241212	103700	17496015	4175	4175	4175	4175	0
587	20241212	103600	17496015	4175	4175	4175	4175	0
588	20241212	103500	17496015	4175	4175	4175	4175	124
589	20241212	103400	16978315	4170	4170	4170	4170	0
590	20241212	103300	16978315	4170	4170	4170	4170	0
591	20241212	103200	16978315	4170	4170	4170	4170	0
592	20241212	103100	16978315	4170	4170	4170	4170	0
593	20241212	103000	16978315	4170	4165	4175	4165	115
594	20241212	102900	16499245	4165	4155	4165	4155	10
595	20241212	102800	16457665	4155	4155	4155	4155	12
596	20241212	102700	16407805	4155	4165	4165	4155	3
597	20241212	102600	16395330	4150	4150	4150	4150	0
598	20241212	102500	16395330	4150	4150	4150	4150	0
599	20241212	102400	16395330	4150	4150	4150	4150	2
600	20241212	102300	16387030	4165	4165	4165	4165	0
601	20241212	102200	16387030	4165	4165	4165	4165	6
602	20241212	102100	16362040	4150	4150	4150	4150	0
603	20241212	102000	16362040	4150	4150	4150	4150	0
604	20241212	101900	16362040	4150	4150	4150	4150	14
605	20241212	101800	16303940	4165	4155	4165	4140	29
606	20241212	101700	16183320	4135	4165	4165	4130	45
607	20241212	101600	15996895	4140	4165	4165	4140	3
608	20241212	101500	15984425	4140	4155	4165	4135	31
609	20241212	101400	15855920	4135	4135	4165	4135	19
610	20241212	101300	15777125	4140	4140	4140	4140	0
611	20241212	101200	15777125	4140	4140	4140	4140	1
612	20241212	101100	15772985	4125	4140	4140	4125	16
613	20241212	101000	15706970	4130	4135	4155	4130	6
614	20241212	100900	15682145	4140	4140	4140	4140	0
615	20241212	100800	15682145	4140	4145	4145	4140	142
616	20241212	100700	15094065	4160	4160	4160	4160	1
617	20241212	100600	15089905	4160	4150	4160	4150	94
618	20241212	100500	14699775	4155	4155	4155	4155	0
619	20241212	100400	14699775	4155	4155	4155	4155	38
620	20241212	100300	14541885	4165	4165	4165	4165	2
621	20241212	100200	14533555	4150	4180	4180	4150	77
622	20241212	100100	14213545	4185	4185	4195	4165	5
623	20241212	100000	14192645	4170	4165	4170	4165	42
624	20241212	095900	14017510	4165	4165	4165	4165	0
625	20241212	095800	14017510	4165	4165	4165	4165	0
626	20241212	095700	14017510	4165	4165	4165	4165	0
627	20241212	095600	14017510	4165	4165	4165	4165	1
628	20241212	095500	14013345	4155	4155	4155	4155	61
629	20241212	095400	13759890	4155	4155	4155	4155	45
630	20241212	095300	13572915	4155	4150	4155	4145	172
631	20241212	095200	12859330	4155	4150	4155	4145	618
632	20241212	095100	10292190	4140	4140	4140	4140	0
633	20241212	095000	10292190	4140	4140	4140	4140	0
634	20241212	094900	10292190	4140	4155	4155	4140	12
635	20241212	094800	10242480	4155	4155	4155	4155	0
636	20241212	094700	10242480	4155	4155	4155	4155	9
637	20241212	094600	10205085	4155	4155	4155	4155	3
638	20241212	094500	10192620	4155	4185	4185	4155	496
639	20241212	094400	8119685	4200	4200	4200	4200	0
640	20241212	094300	8119685	4200	4200	4200	4200	0
641	20241212	094200	8119685	4200	4200	4200	4200	0
642	20241212	094100	8119685	4200	4215	4220	4190	45
643	20241212	094000	7930480	4215	4215	4215	4215	0
644	20241212	093900	7930480	4215	4220	4220	4215	66
645	20241212	093800	7651985	4220	4220	4220	4220	0
646	20241212	093700	7651985	4220	4220	4220	4220	0
647	20241212	093600	7651985	4220	4220	4220	4220	0
648	20241212	093500	7651985	4220	4220	4220	4220	0
649	20241212	093400	7651985	4220	4220	4220	4220	0
650	20241212	093300	7651985	4220	4240	4240	4220	48
651	20241212	093200	7449070	4235	4235	4235	4235	1
652	20241212	093100	7444835	4245	4245	4245	4245	0
653	20241212	093000	7444835	4245	4245	4245	4245	0
654	20241212	092900	7444835	4245	4245	4245	4245	0
655	20241212	092800	7444835	4245	4235	4255	4215	408
656	20241212	092700	5709245	4215	4215	4245	4215	214
657	20241212	092600	4801125	4245	4245	4245	4245	0
658	20241212	092500	4801125	4245	4245	4245	4245	0
659	20241212	092400	4801125	4245	4245	4245	4245	10
660	20241212	092300	4758675	4245	4245	4245	4245	0
661	20241212	092200	4758675	4245	4245	4245	4245	0
662	20241212	092100	4758675	4245	4245	4245	4245	0
663	20241212	092000	4758675	4245	4245	4245	4245	29
664	20241212	091900	4635570	4245	4210	4250	4205	170
665	20241212	091800	3913530	4215	4215	4215	4215	1
666	20241212	091700	3909315	4220	4220	4220	4220	4
667	20241212	091600	3892435	4220	4220	4220	4220	1
668	20241212	091500	3888215	4255	4255	4255	4255	0
669	20241212	091400	3888215	4255	4255	4255	4255	2
670	20241212	091300	3879705	4260	4260	4260	4260	0
671	20241212	091200	3879705	4260	4260	4260	4260	0
672	20241212	091100	3879705	4260	4250	4260	4250	4
673	20241212	091000	3862685	4160	4160	4160	4160	0
674	20241212	090900	3862685	4160	4160	4160	4160	0
675	20241212	090800	3862685	4160	4160	4160	4160	1
676	20241212	090700	3858525	4155	4155	4155	4155	1
677	20241212	090600	3854370	4255	4255	4255	4255	200
678	20241212	090500	3003370	4255	4130	4255	4130	207
679	20241212	090400	2124180	4120	4120	4120	4120	1
680	20241212	090300	2120060	4110	4110	4110	4110	0
681	20241212	090200	2120060	4110	4110	4110	4110	0
682	20241212	090100	2120060	4110	4110	4110	4110	42
683	20241212	090000	1947440	4150	4080	4280	4080	458