KissMeData/274400/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205400	33629785	4060	4060	4060	4060	110
3	20241212	205300	33629785	4060	4060	4060	4060	0
4	20241212	205200	33629785	4060	4060	4060	4060	0
5	20241212	205100	33629785	4060	4060	4060	4060	0
6	20241212	205000	33629785	4060	4060	4060	4060	0
7	20241212	204900	33629785	4060	4060	4060	4060	0
8	20241212	204800	33629785	4060	4060	4060	4060	0
9	20241212	204700	33629785	4060	4060	4060	4060	0
10	20241212	204600	33629785	4060	4060	4060	4060	0
11	20241212	204500	33629785	4060	4060	4060	4060	0
12	20241212	204400	33629785	4060	4060	4060	4060	0
13	20241212	204300	33629785	4060	4060	4060	4060	0
14	20241212	204200	33629785	4060	4060	4060	4060	0
15	20241212	204100	33629785	4060	4060	4060	4060	0
16	20241212	204000	33629785	4060	4060	4060	4060	0
17	20241212	203900	33629785	4060	4060	4060	4060	0
18	20241212	203800	33629785	4060	4060	4060	4060	0
19	20241212	203700	33629785	4060	4060	4060	4060	0
20	20241212	203600	33629785	4060	4060	4060	4060	0
21	20241212	203500	33629785	4060	4060	4060	4060	0
22	20241212	203400	33629785	4060	4060	4060	4060	0
23	20241212	203300	33629785	4060	4060	4060	4060	0
24	20241212	203200	33629785	4060	4060	4060	4060	0
25	20241212	203100	33629785	4060	4060	4060	4060	0
26	20241212	203000	33629785	4060	4060	4060	4060	0
27	20241212	202900	33629785	4060	4060	4060	4060	0
28	20241212	202800	33629785	4060	4060	4060	4060	0
29	20241212	202700	33629785	4060	4060	4060	4060	0
30	20241212	202600	33629785	4060	4060	4060	4060	0
31	20241212	202500	33629785	4060	4060	4060	4060	0
32	20241212	202400	33629785	4060	4060	4060	4060	110
33	20241212	202300	33629785	4060	4060	4060	4060	0
34	20241212	202200	33629785	4060	4060	4060	4060	0
35	20241212	202100	33629785	4060	4060	4060	4060	0
36	20241212	202000	33629785	4060	4060	4060	4060	0
37	20241212	201900	33629785	4060	4060	4060	4060	0
38	20241212	201800	33629785	4060	4060	4060	4060	0
39	20241212	201700	33629785	4060	4060	4060	4060	0
40	20241212	201600	33629785	4060	4060	4060	4060	0
41	20241212	201500	33629785	4060	4060	4060	4060	0
42	20241212	201400	33629785	4060	4060	4060	4060	0
43	20241212	201300	33629785	4060	4060	4060	4060	0
44	20241212	201200	33629785	4060	4060	4060	4060	0
45	20241212	201100	33629785	4060	4060	4060	4060	0
46	20241212	201000	33629785	4060	4060	4060	4060	0
47	20241212	200900	33629785	4060	4060	4060	4060	0
48	20241212	200800	33629785	4060	4060	4060	4060	0
49	20241212	200700	33629785	4060	4060	4060	4060	0
50	20241212	200600	33629785	4060	4060	4060	4060	0
51	20241212	200500	33629785	4060	4060	4060	4060	0
52	20241212	200400	33629785	4060	4060	4060	4060	0
53	20241212	200300	33629785	4060	4060	4060	4060	0
54	20241212	200200	33629785	4060	4060	4060	4060	0
55	20241212	200100	33629785	4060	4060	4060	4060	0
56	20241212	200000	33629785	4060	4060	4060	4060	0
57	20241212	195900	33629785	4060	4060	4060	4060	0
58	20241212	195800	33629785	4060	4060	4060	4060	0
59	20241212	195700	33629785	4060	4060	4060	4060	0
60	20241212	195600	33629785	4060	4060	4060	4060	0
61	20241212	195500	33629785	4060	4060	4060	4060	0
62	20241212	195400	33629785	4060	4060	4060	4060	110
63	20241212	195300	33629785	4060	4060	4060	4060	0
64	20241212	195200	33629785	4060	4060	4060	4060	0
65	20241212	195100	33629785	4060	4060	4060	4060	0
66	20241212	195000	33629785	4060	4060	4060	4060	0
67	20241212	194900	33629785	4060	4060	4060	4060	0
68	20241212	194800	33629785	4060	4060	4060	4060	0
69	20241212	194700	33629785	4060	4060	4060	4060	0
70	20241212	194600	33629785	4060	4060	4060	4060	0
71	20241212	194500	33629785	4060	4060	4060	4060	0
72	20241212	194400	33629785	4060	4060	4060	4060	0
73	20241212	194300	33629785	4060	4060	4060	4060	0
74	20241212	194200	33629785	4060	4060	4060	4060	0
75	20241212	194100	33629785	4060	4060	4060	4060	0
76	20241212	194000	33629785	4060	4060	4060	4060	0
77	20241212	193900	33629785	4060	4060	4060	4060	0
78	20241212	193800	33629785	4060	4060	4060	4060	0
79	20241212	193700	33629785	4060	4060	4060	4060	0
80	20241212	193600	33629785	4060	4060	4060	4060	0
81	20241212	193500	33629785	4060	4060	4060	4060	0
82	20241212	193400	33629785	4060	4060	4060	4060	0
83	20241212	193300	33629785	4060	4060	4060	4060	0
84	20241212	193200	33629785	4060	4060	4060	4060	0
85	20241212	193100	33629785	4060	4060	4060	4060	0
86	20241212	193000	33629785	4060	4060	4060	4060	0
87	20241212	192900	33629785	4060	4060	4060	4060	0
88	20241212	192800	33629785	4060	4060	4060	4060	0
89	20241212	192700	33629785	4060	4060	4060	4060	0
90	20241212	192600	33629785	4060	4060	4060	4060	0
91	20241212	192500	33629785	4060	4060	4060	4060	0
92	20241212	192400	33629785	4060	4060	4060	4060	110
93	20241212	192300	33629785	4060	4060	4060	4060	0
94	20241212	192200	33629785	4060	4060	4060	4060	0
95	20241212	192100	33629785	4060	4060	4060	4060	0
96	20241212	192000	33629785	4060	4060	4060	4060	0
97	20241212	191900	33629785	4060	4060	4060	4060	0
98	20241212	191800	33629785	4060	4060	4060	4060	0
99	20241212	191700	33629785	4060	4060	4060	4060	0
100	20241212	191600	33629785	4060	4060	4060	4060	0
101	20241212	191500	33629785	4060	4060	4060	4060	0
102	20241212	191400	33629785	4060	4060	4060	4060	0
103	20241212	191300	33629785	4060	4060	4060	4060	0
104	20241212	191200	33629785	4060	4060	4060	4060	0
105	20241212	191100	33629785	4060	4060	4060	4060	0
106	20241212	191000	33629785	4060	4060	4060	4060	0
107	20241212	190900	33629785	4060	4060	4060	4060	0
108	20241212	190800	33629785	4060	4060	4060	4060	0
109	20241212	190700	33629785	4060	4060	4060	4060	0
110	20241212	190600	33629785	4060	4060	4060	4060	0
111	20241212	190500	33629785	4060	4060	4060	4060	0
112	20241212	190400	33629785	4060	4060	4060	4060	0
113	20241212	190300	33629785	4060	4060	4060	4060	0
114	20241212	190200	33629785	4060	4060	4060	4060	0
115	20241212	190100	33629785	4060	4060	4060	4060	0
116	20241212	190000	33629785	4060	4060	4060	4060	0
117	20241212	185900	33629785	4060	4060	4060	4060	0
118	20241212	185800	33629785	4060	4060	4060	4060	0
119	20241212	185700	33629785	4060	4060	4060	4060	0
120	20241212	185600	33629785	4060	4060	4060	4060	0
121	20241212	185500	33629785	4060	4060	4060	4060	0
122	20241212	185400	33629785	4060	4060	4060	4060	110
123	20241212	185300	33629785	4060	4060	4060	4060	0
124	20241212	185200	33629785	4060	4060	4060	4060	0
125	20241212	185100	33629785	4060	4060	4060	4060	0
126	20241212	185000	33629785	4060	4060	4060	4060	0
127	20241212	184900	33629785	4060	4060	4060	4060	0
128	20241212	184800	33629785	4060	4060	4060	4060	0
129	20241212	184700	33629785	4060	4060	4060	4060	0
130	20241212	184600	33629785	4060	4060	4060	4060	0
131	20241212	184500	33629785	4060	4060	4060	4060	0
132	20241212	184400	33629785	4060	4060	4060	4060	0
133	20241212	184300	33629785	4060	4060	4060	4060	0
134	20241212	184200	33629785	4060	4060	4060	4060	0
135	20241212	184100	33629785	4060	4060	4060	4060	0
136	20241212	184000	33629785	4060	4060	4060	4060	0
137	20241212	183900	33629785	4060	4060	4060	4060	0
138	20241212	183800	33629785	4060	4060	4060	4060	0
139	20241212	183700	33629785	4060	4060	4060	4060	0
140	20241212	183600	33629785	4060	4060	4060	4060	0
141	20241212	183500	33629785	4060	4060	4060	4060	0
142	20241212	183400	33629785	4060	4060	4060	4060	0
143	20241212	183300	33629785	4060	4060	4060	4060	0
144	20241212	183200	33629785	4060	4060	4060	4060	0
145	20241212	183100	33629785	4060	4060	4060	4060	0
146	20241212	183000	33629785	4060	4060	4060	4060	0
147	20241212	182900	33629785	4060	4060	4060	4060	0
148	20241212	182800	33629785	4060	4060	4060	4060	0
149	20241212	182700	33629785	4060	4060	4060	4060	0
150	20241212	182600	33629785	4060	4060	4060	4060	0
151	20241212	182500	33629785	4060	4060	4060	4060	0
152	20241212	182400	33629785	4060	4060	4060	4060	110
153	20241212	182300	33629785	4060	4060	4060	4060	0
154	20241212	182200	33629785	4060	4060	4060	4060	0
155	20241212	182100	33629785	4060	4060	4060	4060	0
156	20241212	182000	33629785	4060	4060	4060	4060	0
157	20241212	181900	33629785	4060	4060	4060	4060	0
158	20241212	181800	33629785	4060	4060	4060	4060	0
159	20241212	181700	33629785	4060	4060	4060	4060	0
160	20241212	181600	33629785	4060	4060	4060	4060	0
161	20241212	181500	33629785	4060	4060	4060	4060	0
162	20241212	181400	33629785	4060	4060	4060	4060	0
163	20241212	181300	33629785	4060	4060	4060	4060	0
164	20241212	181200	33629785	4060	4060	4060	4060	0
165	20241212	181100	33629785	4060	4060	4060	4060	0
166	20241212	181000	33629785	4060	4060	4060	4060	0
167	20241212	180900	33629785	4060	4060	4060	4060	0
168	20241212	180800	33629785	4060	4060	4060	4060	0
169	20241212	180700	33629785	4060	4060	4060	4060	0
170	20241212	180600	33629785	4060	4060	4060	4060	0
171	20241212	180500	33629785	4060	4060	4060	4060	0
172	20241212	180400	33629785	4060	4060	4060	4060	0
173	20241212	180300	33629785	4060	4060	4060	4060	0
174	20241212	180200	33629785	4060	4060	4060	4060	0
175	20241212	180100	33629785	4060	4060	4060	4060	0
176	20241212	180000	33629785	4060	4060	4060	4060	0
177	20241212	175900	33629785	4060	4060	4060	4060	0
178	20241212	175800	33629785	4060	4060	4060	4060	0
179	20241212	175700	33629785	4060	4060	4060	4060	0
180	20241212	175600	33629785	4060	4060	4060	4060	0
181	20241212	175500	33629785	4060	4060	4060	4060	0
182	20241212	175400	33629785	4060	4060	4060	4060	110
183	20241212	175300	33629785	4060	4060	4060	4060	0
184	20241212	175200	33629785	4060	4060	4060	4060	0
185	20241212	175100	33629785	4060	4060	4060	4060	0
186	20241212	175000	33629785	4060	4060	4060	4060	0
187	20241212	174900	33629785	4060	4060	4060	4060	0
188	20241212	174800	33629785	4060	4060	4060	4060	0
189	20241212	174700	33629785	4060	4060	4060	4060	0
190	20241212	174600	33629785	4060	4060	4060	4060	0
191	20241212	174500	33629785	4060	4060	4060	4060	0
192	20241212	174400	33629785	4060	4060	4060	4060	0
193	20241212	174300	33629785	4060	4060	4060	4060	0
194	20241212	174200	33629785	4060	4060	4060	4060	0
195	20241212	174100	33629785	4060	4060	4060	4060	0
196	20241212	174000	33629785	4060	4060	4060	4060	0
197	20241212	173900	33629785	4060	4060	4060	4060	0
198	20241212	173800	33629785	4060	4060	4060	4060	0
199	20241212	173700	33629785	4060	4060	4060	4060	0
200	20241212	173600	33629785	4060	4060	4060	4060	0
201	20241212	173500	33629785	4060	4060	4060	4060	0
202	20241212	173400	33629785	4060	4060	4060	4060	0
203	20241212	173300	33629785	4060	4060	4060	4060	0
204	20241212	173200	33629785	4060	4060	4060	4060	0
205	20241212	173100	33629785	4060	4060	4060	4060	0
206	20241212	173000	33629785	4060	4060	4060	4060	0
207	20241212	172900	33629785	4060	4060	4060	4060	0
208	20241212	172800	33629785	4060	4060	4060	4060	0
209	20241212	172700	33629785	4060	4060	4060	4060	0
210	20241212	172600	33629785	4060	4060	4060	4060	0
211	20241212	172500	33629785	4060	4060	4060	4060	0
212	20241212	172400	33629785	4060	4060	4060	4060	110
213	20241212	172300	33629785	4060	4060	4060	4060	0
214	20241212	172200	33629785	4060	4060	4060	4060	0
215	20241212	172100	33629785	4060	4060	4060	4060	0
216	20241212	172000	33629785	4060	4060	4060	4060	0
217	20241212	171900	33629785	4060	4060	4060	4060	0
218	20241212	171800	33629785	4060	4060	4060	4060	0
219	20241212	171700	33629785	4060	4060	4060	4060	0
220	20241212	171600	33629785	4060	4060	4060	4060	0
221	20241212	171500	33629785	4060	4060	4060	4060	0
222	20241212	171400	33629785	4060	4060	4060	4060	0
223	20241212	171300	33629785	4060	4060	4060	4060	0
224	20241212	171200	33629785	4060	4060	4060	4060	0
225	20241212	171100	33629785	4060	4060	4060	4060	0
226	20241212	171000	33629785	4060	4060	4060	4060	0
227	20241212	170900	33629785	4060	4060	4060	4060	0
228	20241212	170800	33629785	4060	4060	4060	4060	0
229	20241212	170700	33629785	4060	4060	4060	4060	0
230	20241212	170600	33629785	4060	4060	4060	4060	0
231	20241212	170500	33629785	4060	4060	4060	4060	0
232	20241212	170400	33629785	4060	4060	4060	4060	0
233	20241212	170300	33629785	4060	4060	4060	4060	0
234	20241212	170200	33629785	4060	4060	4060	4060	0
235	20241212	170100	33629785	4060	4060	4060	4060	0
236	20241212	170000	33629785	4060	4060	4060	4060	0
237	20241212	165900	33629785	4060	4060	4060	4060	0
238	20241212	165800	33629785	4060	4060	4060	4060	0
239	20241212	165700	33629785	4060	4060	4060	4060	0
240	20241212	165600	33629785	4060	4060	4060	4060	0
241	20241212	165500	33629785	4060	4060	4060	4060	0
242	20241212	165400	33629785	4060	4060	4060	4060	110
243	20241212	165300	33629785	4060	4060	4060	4060	0
244	20241212	165200	33629785	4060	4060	4060	4060	0
245	20241212	165100	33629785	4060	4060	4060	4060	0
246	20241212	165000	33629785	4060	4060	4060	4060	0
247	20241212	164900	33629785	4060	4060	4060	4060	0
248	20241212	164800	33629785	4060	4060	4060	4060	0
249	20241212	164700	33629785	4060	4060	4060	4060	0
250	20241212	164600	33629785	4060	4060	4060	4060	0
251	20241212	164500	33629785	4060	4060	4060	4060	0
252	20241212	164400	33629785	4060	4060	4060	4060	0
253	20241212	164300	33629785	4060	4060	4060	4060	0
254	20241212	164200	33629785	4060	4060	4060	4060	0
255	20241212	164100	33629785	4060	4060	4060	4060	0
256	20241212	164000	33629785	4060	4060	4060	4060	0
257	20241212	163900	33629785	4060	4060	4060	4060	0
258	20241212	163800	33629785	4060	4060	4060	4060	0
259	20241212	163700	33629785	4060	4060	4060	4060	0
260	20241212	163600	33629785	4060	4060	4060	4060	0
261	20241212	163500	33629785	4060	4060	4060	4060	0
262	20241212	163400	33629785	4060	4060	4060	4060	0
263	20241212	163300	33629785	4060	4060	4060	4060	0
264	20241212	163200	33629785	4060	4060	4060	4060	0
265	20241212	163100	33629785	4060	4060	4060	4060	0
266	20241212	163000	33629785	4060	4060	4060	4060	0
267	20241212	162900	33629785	4060	4060	4060	4060	0
268	20241212	162800	33629785	4060	4060	4060	4060	0
269	20241212	162700	33629785	4060	4060	4060	4060	0
270	20241212	162600	33629785	4060	4060	4060	4060	0
271	20241212	162500	33629785	4060	4060	4060	4060	0
272	20241212	162400	33629785	4060	4060	4060	4060	110
273	20241212	162300	33629785	4060	4060	4060	4060	0
274	20241212	162200	33629785	4060	4060	4060	4060	0
275	20241212	162100	33629785	4060	4060	4060	4060	0
276	20241212	162000	33629785	4060	4060	4060	4060	0
277	20241212	161900	33629785	4060	4060	4060	4060	0
278	20241212	161800	33629785	4060	4060	4060	4060	0
279	20241212	161700	33629785	4060	4060	4060	4060	0
280	20241212	161600	33629785	4060	4060	4060	4060	0
281	20241212	161500	33629785	4060	4060	4060	4060	0
282	20241212	161400	33629785	4060	4060	4060	4060	0
283	20241212	161300	33629785	4060	4060	4060	4060	0
284	20241212	161200	33629785	4060	4060	4060	4060	0
285	20241212	161100	33629785	4060	4060	4060	4060	0
286	20241212	161000	33629785	4060	4060	4060	4060	0
287	20241212	160900	33629785	4060	4060	4060	4060	0
288	20241212	160800	33629785	4060	4060	4060	4060	0
289	20241212	160700	33629785	4060	4060	4060	4060	0
290	20241212	160600	33629785	4060	4060	4060	4060	0
291	20241212	160500	33629785	4060	4060	4060	4060	0
292	20241212	160400	33629785	4060	4060	4060	4060	0
293	20241212	160300	33629785	4060	4060	4060	4060	0
294	20241212	160200	33629785	4060	4060	4060	4060	0
295	20241212	160100	33629785	4060	4060	4060	4060	0
296	20241212	160000	33629785	4060	4060	4060	4060	0
297	20241212	155900	33629785	4060	4060	4060	4060	0
298	20241212	155800	33629785	4060	4060	4060	4060	0
299	20241212	155700	33629785	4060	4060	4060	4060	0
300	20241212	155600	33629785	4060	4060	4060	4060	0
301	20241212	155500	33629785	4060	4060	4060	4060	0
302	20241212	155400	33629785	4060	4060	4060	4060	110
303	20241212	155300	33629785	4060	4060	4060	4060	0
304	20241212	155200	33629785	4060	4060	4060	4060	0
305	20241212	155100	33629785	4060	4060	4060	4060	0
306	20241212	155000	33629785	4060	4060	4060	4060	0
307	20241212	154900	33629785	4060	4060	4060	4060	0
308	20241212	154800	33629785	4060	4060	4060	4060	0
309	20241212	154700	33629785	4060	4060	4060	4060	0
310	20241212	154600	33629785	4060	4060	4060	4060	0
311	20241212	154500	33629785	4060	4060	4060	4060	0
312	20241212	154400	33629785	4060	4060	4060	4060	0
313	20241212	154300	33629785	4060	4060	4060	4060	0
314	20241212	154200	33629785	4060	4060	4060	4060	0
315	20241212	154100	33629785	4060	4060	4060	4060	0
316	20241212	154000	33629785	4060	4060	4060	4060	0
317	20241212	153900	33629785	4060	4060	4060	4060	0
318	20241212	153800	33629785	4060	4060	4060	4060	0
319	20241212	153700	33629785	4060	4060	4060	4060	0
320	20241212	153600	33629785	4060	4060	4060	4060	0
321	20241212	153500	33629785	4060	4060	4060	4060	0
322	20241212	153400	33629785	4060	4060	4060	4060	0
323	20241212	153300	33629785	4060	4060	4060	4060	0
324	20241212	153200	33629785	4060	4060	4060	4060	0
325	20241212	153100	33629785	4060	4060	4060	4060	0
326	20241212	153000	33629785	4060	4060	4060	4060	110
327	20241212	152900	33183185	4015	4015	4015	4015	0
328	20241212	152800	33183185	4015	4015	4015	4015	0
329	20241212	152700	33183185	4015	4015	4015	4015	0
330	20241212	152600	33183185	4015	4015	4015	4015	0
331	20241212	152500	33183185	4015	4015	4015	4015	0
332	20241212	152400	33183185	4015	4015	4015	4015	0
333	20241212	152300	33183185	4015	4015	4015	4015	0
334	20241212	152200	33183185	4015	4015	4015	4015	0
335	20241212	152100	33183185	4015	4015	4015	4015	0
336	20241212	152000	33183185	4015	4015	4015	4015	0
337	20241212	151900	33183185	4015	4055	4055	4015	151
338	20241212	151800	32574540	4055	4055	4055	4055	16
339	20241212	151700	32509660	4060	4060	4060	4060	0
340	20241212	151600	32509660	4060	4060	4060	4060	3
341	20241212	151500	32497480	4055	4055	4055	4055	1
342	20241212	151400	32493425	4055	4055	4055	4055	5
343	20241212	151300	32473150	4055	4055	4055	4055	0
344	20241212	151200	32473150	4055	4055	4055	4055	25
345	20241212	151100	32371775	4055	4055	4055	4055	0
346	20241212	151000	32371775	4055	4055	4055	4055	4
347	20241212	150900	32355555	4055	4050	4055	4050	13
348	20241212	150800	32302870	4055	4055	4055	4055	0
349	20241212	150700	32302870	4055	4055	4055	4055	0
350	20241212	150600	32302870	4055	4055	4055	4055	0
351	20241212	150500	32302870	4055	4055	4055	4055	0
352	20241212	150400	32302870	4055	4045	4055	4045	200
353	20241212	150300	31492770	4045	4045	4045	4045	0
354	20241212	150200	31492770	4045	4045	4045	4045	0
355	20241212	150100	31492770	4045	4045	4045	4045	0
356	20241212	150000	31492770	4045	4045	4045	4045	0
357	20241212	145900	31492770	4045	4045	4045	4045	0
358	20241212	145800	31492770	4045	4045	4045	4045	40
359	20241212	145700	31330970	4045	4045	4045	4045	0
360	20241212	145600	31330970	4045	4045	4045	4045	0
361	20241212	145500	31330970	4045	4045	4045	4045	0
362	20241212	145400	31330970	4045	4045	4045	4045	0
363	20241212	145300	31330970	4045	4045	4045	4045	0
364	20241212	145200	31330970	4045	4045	4045	4045	0
365	20241212	145100	31330970	4045	4045	4045	4045	3
366	20241212	145000	31318835	4010	4010	4010	4010	0
367	20241212	144900	31318835	4010	4010	4010	4010	0
368	20241212	144800	31318835	4010	4010	4010	4010	0
369	20241212	144700	31318835	4010	4010	4010	4010	200
370	20241212	144600	30516835	4010	4010	4010	4010	50
371	20241212	144500	30316335	4015	4015	4015	4015	41
372	20241212	144400	30151720	4015	4015	4015	4015	0
373	20241212	144300	30151720	4015	4025	4025	4015	200
374	20241212	144200	29347720	4030	4035	4035	4030	268
375	20241212	144100	28267580	4060	4060	4060	4060	0
376	20241212	144000	28267580	4060	4050	4060	4050	10
377	20241212	143900	28227070	4030	4030	4030	4030	0
378	20241212	143800	28227070	4030	4030	4030	4030	0
379	20241212	143700	28227070	4030	4030	4030	4030	0
380	20241212	143600	28227070	4030	4030	4030	4030	0
381	20241212	143500	28227070	4030	4030	4030	4030	0
382	20241212	143400	28227070	4030	4030	4030	4030	0
383	20241212	143300	28227070	4030	4030	4030	4030	0
384	20241212	143200	28227070	4030	4030	4030	4030	9
385	20241212	143100	28190800	4005	4005	4005	4005	0
386	20241212	143000	28190800	4005	4005	4005	4005	0
387	20241212	142900	28190800	4005	4005	4005	4005	0
388	20241212	142800	28190800	4005	4005	4005	4005	0
389	20241212	142700	28190800	4005	4005	4005	4005	0
390	20241212	142600	28190800	4005	4005	4005	4005	0
391	20241212	142500	28190800	4005	4005	4005	4005	0
392	20241212	142400	28190800	4005	4005	4005	4005	1
393	20241212	142300	28186795	4005	4005	4005	4005	2
394	20241212	142200	28178785	4055	4055	4055	4055	0
395	20241212	142100	28178785	4055	4055	4055	4055	0
396	20241212	142000	28178785	4055	4055	4055	4055	0
397	20241212	141900	28178785	4055	4055	4055	4055	0
398	20241212	141800	28178785	4055	4055	4055	4055	0
399	20241212	141700	28178785	4055	4055	4055	4055	0
400	20241212	141600	28178785	4055	4055	4055	4055	80
401	20241212	141500	27854385	4070	4070	4070	4070	0
402	20241212	141400	27854385	4070	4070	4070	4070	0
403	20241212	141300	27854385	4070	4070	4070	4070	0
404	20241212	141200	27854385	4070	4070	4070	4070	1
405	20241212	141100	27850315	4015	4015	4015	4015	0
406	20241212	141000	27850315	4015	4015	4015	4015	0
407	20241212	140900	27850315	4015	4010	4015	4010	488
408	20241212	140800	25891140	4010	4010	4010	4010	0
409	20241212	140700	25891140	4010	4010	4010	4010	0
410	20241212	140600	25891140	4010	4010	4010	4010	0
411	20241212	140500	25891140	4010	4010	4010	4010	0
412	20241212	140400	25891140	4010	4010	4010	4010	7
413	20241212	140300	25863070	4010	4010	4010	4010	2
414	20241212	140200	25855050	4010	4010	4010	4010	3
415	20241212	140100	25843020	4000	4000	4000	4000	1
416	20241212	140000	25839020	4000	4000	4000	4000	0
417	20241212	135900	25839020	4000	4000	4000	4000	0
418	20241212	135800	25839020	4000	4000	4000	4000	0
419	20241212	135700	25839020	4000	4000	4000	4000	0
420	20241212	135600	25839020	4000	4000	4000	4000	49
421	20241212	135500	25643020	4010	4010	4010	4010	0
422	20241212	135400	25643020	4010	4010	4010	4010	1
423	20241212	135300	25639010	4010	4010	4010	4010	2
424	20241212	135200	25630990	4010	4010	4010	4010	0
425	20241212	135100	25630990	4010	4010	4010	4010	0
426	20241212	135000	25630990	4010	4010	4010	4010	50
427	20241212	134900	25430490	4010	4010	4010	4010	0
428	20241212	134800	25430490	4010	4010	4010	4010	3
429	20241212	134700	25418460	4010	4010	4010	4010	0
430	20241212	134600	25418460	4010	4010	4010	4010	0
431	20241212	134500	25418460	4010	4010	4010	4010	0
432	20241212	134400	25418460	4010	4010	4010	4010	0
433	20241212	134300	25418460	4010	4010	4010	4010	1
434	20241212	134200	25414450	4000	4000	4000	4000	0
435	20241212	134100	25414450	4000	4000	4000	4000	0
436	20241212	134000	25414450	4000	4000	4000	4000	0
437	20241212	133900	25414450	4000	4000	4000	4000	30
438	20241212	133800	25294450	4000	4000	4000	4000	0
439	20241212	133700	25294450	4000	4000	4000	4000	0
440	20241212	133600	25294450	4000	4000	4000	4000	0
441	20241212	133500	25294450	4000	4000	4000	4000	0
442	20241212	133400	25294450	4000	4000	4000	4000	0
443	20241212	133300	25294450	4000	4000	4000	4000	10
444	20241212	133200	25254450	4000	4000	4000	4000	0
445	20241212	133100	25254450	4000	4000	4000	4000	0
446	20241212	133000	25254450	4000	4000	4000	4000	0
447	20241212	132900	25254450	4000	4000	4000	4000	0
448	20241212	132800	25254450	4000	4000	4000	4000	0
449	20241212	132700	25254450	4000	4000	4000	4000	1
450	20241212	132600	25250450	3995	3995	3995	3995	0
451	20241212	132500	25250450	3995	3995	3995	3995	0
452	20241212	132400	25250450	3995	3995	3995	3995	371
453	20241212	132300	23768305	3995	3995	3995	3995	0
454	20241212	132200	23768305	3995	3995	3995	3995	100
455	20241212	132100	23368805	3990	3990	3990	3990	0
456	20241212	132000	23368805	3990	3990	3990	3990	25
457	20241212	131900	23269055	4000	4000	4000	4000	0
458	20241212	131800	23269055	4000	4000	4000	4000	0
459	20241212	131700	23269055	4000	4000	4000	4000	0
460	20241212	131600	23269055	4000	4000	4000	4000	99
461	20241212	131500	22873055	4000	4000	4000	4000	0
462	20241212	131400	22873055	4000	4000	4000	4000	0
463	20241212	131300	22873055	4000	4000	4000	4000	0
464	20241212	131200	22873055	4000	4000	4000	4000	0
465	20241212	131100	22873055	4000	4000	4000	4000	0
466	20241212	131000	22873055	4000	4000	4000	4000	0
467	20241212	130900	22873055	4000	4000	4000	4000	0
468	20241212	130800	22873055	4000	4000	4000	4000	0
469	20241212	130700	22873055	4000	4000	4000	4000	0
470	20241212	130600	22873055	4000	4000	4000	4000	0
471	20241212	130500	22873055	4000	4000	4000	4000	0
472	20241212	130400	22873055	4000	4000	4000	4000	0
473	20241212	130300	22873055	4000	4000	4000	4000	0
474	20241212	130200	22873055	4000	4000	4000	4000	0
475	20241212	130100	22873055	4000	4000	4000	4000	2
476	20241212	130000	22865055	3990	4005	4005	3990	24
477	20241212	125900	22769065	4010	4010	4010	4010	0
478	20241212	125800	22769065	4010	4010	4010	4010	0
479	20241212	125700	22769065	4010	4010	4010	4010	0
480	20241212	125600	22769065	4010	4000	4010	4000	3
481	20241212	125500	22757055	4000	4000	4000	4000	0
482	20241212	125400	22757055	4000	4000	4000	4000	1
483	20241212	125300	22753055	4015	4015	4015	4015	8
484	20241212	125200	22720935	4015	4015	4015	4015	0
485	20241212	125100	22720935	4015	4015	4015	4015	0
486	20241212	125000	22720935	4015	4015	4015	4015	0
487	20241212	124900	22720935	4015	4015	4015	4015	0
488	20241212	124800	22720935	4015	4015	4015	4015	0
489	20241212	124700	22720935	4015	4015	4015	4015	0
490	20241212	124600	22720935	4015	4015	4015	4015	0
491	20241212	124500	22720935	4015	4015	4015	4015	0
492	20241212	124400	22720935	4015	4015	4015	4015	0
493	20241212	124300	22720935	4015	4015	4015	4015	0
494	20241212	124200	22720935	4015	4015	4015	4015	5
495	20241212	124100	22700860	4015	4015	4015	4015	0
496	20241212	124000	22700860	4015	4015	4015	4015	0
497	20241212	123900	22700860	4015	4015	4015	4015	0
498	20241212	123800	22700860	4015	4015	4015	4015	0
499	20241212	123700	22700860	4015	4015	4015	4015	0
500	20241212	123600	22700860	4015	4015	4015	4015	1
501	20241212	123500	22696845	3955	3955	3955	3955	0
502	20241212	123400	22696845	3955	3955	3955	3955	0
503	20241212	123300	22696845	3955	3955	3955	3955	0
504	20241212	123200	22696845	3955	3955	3955	3955	0
505	20241212	123100	22696845	3955	3955	3955	3955	0
506	20241212	123000	22696845	3955	3955	3955	3955	0
507	20241212	122900	22696845	3955	3955	3955	3955	0
508	20241212	122800	22696845	3955	3955	3955	3955	0
509	20241212	122700	22696845	3955	3955	3955	3955	0
510	20241212	122600	22696845	3955	3955	3955	3955	0
511	20241212	122500	22696845	3955	3980	3980	3930	240
512	20241212	122400	21745050	3980	3980	3980	3980	0
513	20241212	122300	21745050	3980	3980	3980	3980	0
514	20241212	122200	21745050	3980	4015	4015	3980	655
515	20241212	122100	19125795	4030	4030	4030	4030	0
516	20241212	122000	19125795	4030	4030	4030	4030	0
517	20241212	121900	19125795	4030	4030	4030	4030	0
518	20241212	121800	19125795	4030	4030	4030	4030	0
519	20241212	121700	19125795	4030	4030	4030	4030	0
520	20241212	121600	19125795	4030	4030	4030	4030	0
521	20241212	121500	19125795	4030	4030	4030	4030	0
522	20241212	121400	19125795	4030	4030	4030	4030	0
523	20241212	121300	19125795	4030	4030	4030	4030	0
524	20241212	121200	19125795	4030	4030	4030	4030	0
525	20241212	121100	19125795	4030	4030	4030	4030	0
526	20241212	121000	19125795	4030	4030	4030	4030	0
527	20241212	120900	19125795	4030	4025	4030	4025	2
528	20241212	120800	19117740	4030	4015	4030	4015	151
529	20241212	120700	18511450	4015	4015	4015	4015	0
530	20241212	120600	18511450	4015	4015	4015	4015	51
531	20241212	120500	18306685	4015	4015	4015	4015	200
532	20241212	120400	17503685	4020	4020	4020	4020	0
533	20241212	120300	17503685	4020	4020	4020	4020	0
534	20241212	120200	17503685	4020	4020	4020	4020	2
535	20241212	120100	17495645	4055	4055	4055	4055	0
536	20241212	120000	17495645	4055	4055	4055	4055	0
537	20241212	115900	17495645	4055	4040	4060	4035	5
538	20241212	115800	17475415	4030	4030	4030	4030	4
539	20241212	115700	17459295	4060	4060	4060	4060	0
540	20241212	115600	17459295	4060	4055	4060	4055	20
541	20241212	115500	17378105	4060	4060	4060	4060	0
542	20241212	115400	17378105	4060	4060	4060	4060	0
543	20241212	115300	17378105	4060	4060	4060	4060	0
544	20241212	115200	17378105	4060	4060	4060	4060	0
545	20241212	115100	17378105	4060	4060	4060	4060	0
546	20241212	115000	17378105	4060	4060	4060	4060	0
547	20241212	114900	17378105	4060	4060	4060	4060	0
548	20241212	114800	17378105	4060	4060	4060	4060	0
549	20241212	114700	17378105	4060	4060	4060	4060	0
550	20241212	114600	17378105	4060	4060	4060	4060	0
551	20241212	114500	17378105	4060	4060	4060	4060	0
552	20241212	114400	17378105	4060	4060	4060	4060	0
553	20241212	114300	17378105	4060	4040	4060	4040	2
554	20241212	114200	17370005	4060	4055	4060	4045	7
555	20241212	114100	17341635	4050	4060	4060	4045	4
556	20241212	114000	17325435	4000	4040	4040	4000	288
557	20241212	113900	16168985	4040	4040	4040	4040	0
558	20241212	113800	16168985	4040	4050	4050	4040	100
559	20241212	113700	15764710	4060	4060	4060	4060	6
560	20241212	113600	15740350	4080	4080	4080	4080	0
561	20241212	113500	15740350	4080	4080	4080	4080	0
562	20241212	113400	15740350	4080	4080	4080	4080	2
563	20241212	113300	15732190	4080	4080	4080	4080	3
564	20241212	113200	15719950	4085	4085	4085	4085	0
565	20241212	113100	15719950	4085	4085	4085	4085	0
566	20241212	113000	15719950	4085	4085	4085	4085	0
567	20241212	112900	15719950	4085	4085	4085	4085	0
568	20241212	112800	15719950	4085	4085	4085	4085	0
569	20241212	112700	15719950	4085	4085	4085	4085	0
570	20241212	112600	15719950	4085	4085	4085	4085	0
571	20241212	112500	15719950	4085	4085	4085	4085	0
572	20241212	112400	15719950	4085	4085	4085	4085	0
573	20241212	112300	15719950	4085	4085	4085	4085	0
574	20241212	112200	15719950	4085	4085	4085	4085	0
575	20241212	112100	15719950	4085	4085	4085	4085	0
576	20241212	112000	15719950	4085	4085	4085	4085	0
577	20241212	111900	15719950	4085	4085	4085	4085	0
578	20241212	111800	15719950	4085	4085	4085	4085	0
579	20241212	111700	15719950	4085	4085	4085	4085	0
580	20241212	111600	15719950	4085	4085	4085	4085	0
581	20241212	111500	15719950	4085	4085	4085	4085	0
582	20241212	111400	15719950	4085	4085	4085	4085	0
583	20241212	111300	15719950	4085	4085	4085	4085	0
584	20241212	111200	15719950	4085	4085	4085	4085	0
585	20241212	111100	15719950	4085	4085	4085	4085	0
586	20241212	111000	15719950	4085	4085	4085	4085	0
587	20241212	110900	15719950	4085	4085	4085	4085	2
588	20241212	110800	15711780	4090	4090	4090	4090	5
589	20241212	110700	15691330	4080	4080	4080	4080	0
590	20241212	110600	15691330	4080	4080	4080	4080	0
591	20241212	110500	15691330	4080	4080	4080	4080	0
592	20241212	110400	15691330	4080	4080	4080	4080	0
593	20241212	110300	15691330	4080	4080	4080	4080	0
594	20241212	110200	15691330	4080	4080	4080	4080	0
595	20241212	110100	15691330	4080	4080	4080	4080	0
596	20241212	110000	15691330	4080	4080	4080	4080	0
597	20241212	105900	15691330	4080	4080	4080	4080	0
598	20241212	105800	15691330	4080	4080	4080	4080	0
599	20241212	105700	15691330	4080	4080	4080	4080	1
600	20241212	105600	15687250	4080	4080	4080	4080	0
601	20241212	105500	15687250	4080	4080	4080	4080	0
602	20241212	105400	15687250	4080	4080	4080	4080	0
603	20241212	105300	15687250	4080	4080	4080	4080	0
604	20241212	105200	15687250	4080	4075	4080	4075	3
605	20241212	105100	15675020	4060	4060	4060	4060	0
606	20241212	105000	15675020	4060	4060	4060	4060	0
607	20241212	104900	15675020	4060	4060	4060	4060	4
608	20241212	104800	15658780	4045	4045	4045	4045	0
609	20241212	104700	15658780	4045	4045	4045	4045	0
610	20241212	104600	15658780	4045	4045	4045	4045	0
611	20241212	104500	15658780	4045	4045	4045	4045	0
612	20241212	104400	15658780	4045	4045	4045	4045	0
613	20241212	104300	15658780	4045	4045	4045	4045	0
614	20241212	104200	15658780	4045	4045	4045	4045	0
615	20241212	104100	15658780	4045	4045	4045	4045	0
616	20241212	104000	15658780	4045	4045	4045	4045	0
617	20241212	103900	15658780	4045	4045	4045	4045	0
618	20241212	103800	15658780	4045	4045	4045	4045	0
619	20241212	103700	15658780	4045	4045	4045	4045	0
620	20241212	103600	15658780	4045	4045	4045	4045	0
621	20241212	103500	15658780	4045	4045	4045	4045	227
622	20241212	103400	14740565	4045	4045	4045	4045	62
623	20241212	103300	14489775	4050	4050	4050	4050	0
624	20241212	103200	14489775	4050	4050	4050	4050	0
625	20241212	103100	14489775	4050	4055	4055	4050	72
626	20241212	103000	14198165	4055	4055	4055	4055	75
627	20241212	102900	13894040	4055	4065	4065	4055	36
628	20241212	102800	13747940	4070	4070	4070	4070	0
629	20241212	102700	13747940	4070	4070	4070	4070	5
630	20241212	102600	13727590	4060	4060	4060	4060	1
631	20241212	102500	13723530	4065	4065	4065	4065	15
632	20241212	102400	13662555	4065	4065	4065	4065	0
633	20241212	102300	13662555	4065	4080	4080	4065	60
634	20241212	102200	13418640	4080	4080	4080	4080	7
635	20241212	102100	13390080	4080	4080	4080	4080	0
636	20241212	102000	13390080	4080	4080	4080	4080	11
637	20241212	101900	13345200	4080	4080	4080	4080	5
638	20241212	101800	13324800	4080	4080	4080	4080	10
639	20241212	101700	13284000	4080	4080	4080	4080	10
640	20241212	101600	13243200	4080	4080	4080	4080	0
641	20241212	101500	13243200	4080	4080	4080	4080	0
642	20241212	101400	13243200	4080	4080	4080	4080	0
643	20241212	101300	13243200	4080	4080	4080	4080	3
644	20241212	101200	13230960	4080	4080	4080	4080	0
645	20241212	101100	13230960	4080	4080	4080	4080	0
646	20241212	101000	13230960	4080	4080	4080	4080	0
647	20241212	100900	13230960	4080	4080	4080	4080	1
648	20241212	100800	13226880	4065	4065	4065	4065	0
649	20241212	100700	13226880	4065	4065	4065	4065	0
650	20241212	100600	13226880	4065	4065	4065	4065	2
651	20241212	100500	13218750	4080	4080	4080	4080	2
652	20241212	100400	13210590	4080	4080	4080	4080	0
653	20241212	100300	13210590	4080	4080	4080	4080	0
654	20241212	100200	13210590	4080	4080	4080	4080	0
655	20241212	100100	13210590	4080	4080	4080	4080	0
656	20241212	100000	13210590	4080	4080	4080	4080	0
657	20241212	095900	13210590	4080	4080	4080	4080	11
658	20241212	095800	13165710	4090	4090	4090	4090	0
659	20241212	095700	13165710	4090	4085	4090	4085	30
660	20241212	095600	13043060	4080	4080	4080	4080	10
661	20241212	095500	13002260	4080	4080	4080	4080	2
662	20241212	095400	12994100	4060	4060	4060	4060	0
663	20241212	095300	12994100	4060	4060	4060	4060	0
664	20241212	095200	12994100	4060	4070	4070	4060	38
665	20241212	095100	12839740	4090	4090	4090	4090	0
666	20241212	095000	12839740	4090	4090	4090	4090	3
667	20241212	094900	12827470	4090	4090	4090	4090	0
668	20241212	094800	12827470	4090	4090	4090	4090	0
669	20241212	094700	12827470	4090	4090	4090	4090	0
670	20241212	094600	12827470	4090	4090	4090	4090	0
671	20241212	094500	12827470	4090	4090	4090	4090	0
672	20241212	094400	12827470	4090	4090	4090	4090	290
673	20241212	094300	11641370	4090	4090	4090	4090	10
674	20241212	094200	11600470	4060	4055	4060	4055	47
675	20241212	094100	11409880	4060	4060	4060	4060	13
676	20241212	094000	11357100	4060	4060	4060	4060	0
677	20241212	093900	11357100	4060	4060	4060	4060	34
678	20241212	093800	11219060	4075	4075	4075	4075	0
679	20241212	093700	11219060	4075	4075	4075	4075	0
680	20241212	093600	11219060	4075	4075	4075	4075	0
681	20241212	093500	11219060	4075	4075	4075	4075	25
682	20241212	093400	11117185	4075	4060	4075	4060	67
683	20241212	093300	10845150	4060	4070	4070	4060	66
684	20241212	093200	10576990	4090	4090	4090	4090	0
685	20241212	093100	10576990	4090	4090	4090	4090	10
686	20241212	093000	10536090	4090	4090	4090	4090	2
687	20241212	092900	10527910	4090	4090	4090	4090	0
688	20241212	092800	10527910	4090	4090	4090	4090	0
689	20241212	092700	10527910	4090	4090	4090	4090	0
690	20241212	092600	10527910	4090	4090	4090	4090	0
691	20241212	092500	10527910	4090	4090	4090	4090	0
692	20241212	092400	10527910	4090	4090	4090	4090	0
693	20241212	092300	10527910	4090	4090	4090	4090	215
694	20241212	092200	9648560	4080	4065	4080	4065	76
695	20241212	092100	9338600	4050	4050	4050	4050	1
696	20241212	092000	9334550	4035	4035	4035	4035	0
697	20241212	091900	9334550	4035	4035	4035	4035	50
698	20241212	091800	9132800	4035	4035	4035	4035	0
699	20241212	091700	9132800	4035	4070	4070	4035	800
700	20241212	091600	5900515	4070	4120	4120	4070	47
701	20241212	091500	5708785	4090	4120	4120	4075	1293
702	20241212	091400	431565	4130	4130	4130	4130	0
703	20241212	091300	431565	4130	4130	4130	4130	1
704	20241212	091200	427435	4140	4140	4140	4140	0
705	20241212	091100	427435	4140	4140	4140	4140	0
706	20241212	091000	427435	4140	4140	4140	4140	0
707	20241212	090900	427435	4140	4140	4140	4140	0
708	20241212	090800	427435	4140	4140	4140	4140	0
709	20241212	090700	427435	4140	4140	4140	4140	0
710	20241212	090600	427435	4140	4140	4140	4140	1
711	20241212	090500	423295	4150	4150	4150	4150	0
712	20241212	090400	423295	4150	4150	4150	4150	0
713	20241212	090300	423295	4150	4150	4150	4150	0
714	20241212	090200	423295	4150	4145	4150	4145	10
715	20241212	090100	381800	4150	4150	4150	4150	0
716	20241212	090000	381800	4150	4150	4150	4150	92