KissMeData/290740/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205800	29466660	5060	5060	5060	5060	231
3	20241212	205700	29466660	5060	5060	5060	5060	0
4	20241212	205600	29466660	5060	5060	5060	5060	0
5	20241212	205500	29466660	5060	5060	5060	5060	0
6	20241212	205400	29466660	5060	5060	5060	5060	0
7	20241212	205300	29466660	5060	5060	5060	5060	0
8	20241212	205200	29466660	5060	5060	5060	5060	0
9	20241212	205100	29466660	5060	5060	5060	5060	0
10	20241212	205000	29466660	5060	5060	5060	5060	0
11	20241212	204900	29466660	5060	5060	5060	5060	0
12	20241212	204800	29466660	5060	5060	5060	5060	0
13	20241212	204700	29466660	5060	5060	5060	5060	0
14	20241212	204600	29466660	5060	5060	5060	5060	0
15	20241212	204500	29466660	5060	5060	5060	5060	0
16	20241212	204400	29466660	5060	5060	5060	5060	0
17	20241212	204300	29466660	5060	5060	5060	5060	0
18	20241212	204200	29466660	5060	5060	5060	5060	0
19	20241212	204100	29466660	5060	5060	5060	5060	0
20	20241212	204000	29466660	5060	5060	5060	5060	0
21	20241212	203900	29466660	5060	5060	5060	5060	0
22	20241212	203800	29466660	5060	5060	5060	5060	0
23	20241212	203700	29466660	5060	5060	5060	5060	0
24	20241212	203600	29466660	5060	5060	5060	5060	0
25	20241212	203500	29466660	5060	5060	5060	5060	0
26	20241212	203400	29466660	5060	5060	5060	5060	0
27	20241212	203300	29466660	5060	5060	5060	5060	0
28	20241212	203200	29466660	5060	5060	5060	5060	0
29	20241212	203100	29466660	5060	5060	5060	5060	0
30	20241212	203000	29466660	5060	5060	5060	5060	0
31	20241212	202900	29466660	5060	5060	5060	5060	0
32	20241212	202800	29466660	5060	5060	5060	5060	231
33	20241212	202700	29466660	5060	5060	5060	5060	0
34	20241212	202600	29466660	5060	5060	5060	5060	0
35	20241212	202500	29466660	5060	5060	5060	5060	0
36	20241212	202400	29466660	5060	5060	5060	5060	0
37	20241212	202300	29466660	5060	5060	5060	5060	0
38	20241212	202200	29466660	5060	5060	5060	5060	0
39	20241212	202100	29466660	5060	5060	5060	5060	0
40	20241212	202000	29466660	5060	5060	5060	5060	0
41	20241212	201900	29466660	5060	5060	5060	5060	0
42	20241212	201800	29466660	5060	5060	5060	5060	0
43	20241212	201700	29466660	5060	5060	5060	5060	0
44	20241212	201600	29466660	5060	5060	5060	5060	0
45	20241212	201500	29466660	5060	5060	5060	5060	0
46	20241212	201400	29466660	5060	5060	5060	5060	0
47	20241212	201300	29466660	5060	5060	5060	5060	0
48	20241212	201200	29466660	5060	5060	5060	5060	0
49	20241212	201100	29466660	5060	5060	5060	5060	0
50	20241212	201000	29466660	5060	5060	5060	5060	0
51	20241212	200900	29466660	5060	5060	5060	5060	0
52	20241212	200800	29466660	5060	5060	5060	5060	0
53	20241212	200700	29466660	5060	5060	5060	5060	0
54	20241212	200600	29466660	5060	5060	5060	5060	0
55	20241212	200500	29466660	5060	5060	5060	5060	0
56	20241212	200400	29466660	5060	5060	5060	5060	0
57	20241212	200300	29466660	5060	5060	5060	5060	0
58	20241212	200200	29466660	5060	5060	5060	5060	0
59	20241212	200100	29466660	5060	5060	5060	5060	0
60	20241212	200000	29466660	5060	5060	5060	5060	0
61	20241212	195900	29466660	5060	5060	5060	5060	0
62	20241212	195800	29466660	5060	5060	5060	5060	231
63	20241212	195700	29466660	5060	5060	5060	5060	0
64	20241212	195600	29466660	5060	5060	5060	5060	0
65	20241212	195500	29466660	5060	5060	5060	5060	0
66	20241212	195400	29466660	5060	5060	5060	5060	0
67	20241212	195300	29466660	5060	5060	5060	5060	0
68	20241212	195200	29466660	5060	5060	5060	5060	0
69	20241212	195100	29466660	5060	5060	5060	5060	0
70	20241212	195000	29466660	5060	5060	5060	5060	0
71	20241212	194900	29466660	5060	5060	5060	5060	0
72	20241212	194800	29466660	5060	5060	5060	5060	0
73	20241212	194700	29466660	5060	5060	5060	5060	0
74	20241212	194600	29466660	5060	5060	5060	5060	0
75	20241212	194500	29466660	5060	5060	5060	5060	0
76	20241212	194400	29466660	5060	5060	5060	5060	0
77	20241212	194300	29466660	5060	5060	5060	5060	0
78	20241212	194200	29466660	5060	5060	5060	5060	0
79	20241212	194100	29466660	5060	5060	5060	5060	0
80	20241212	194000	29466660	5060	5060	5060	5060	0
81	20241212	193900	29466660	5060	5060	5060	5060	0
82	20241212	193800	29466660	5060	5060	5060	5060	0
83	20241212	193700	29466660	5060	5060	5060	5060	0
84	20241212	193600	29466660	5060	5060	5060	5060	0
85	20241212	193500	29466660	5060	5060	5060	5060	0
86	20241212	193400	29466660	5060	5060	5060	5060	0
87	20241212	193300	29466660	5060	5060	5060	5060	0
88	20241212	193200	29466660	5060	5060	5060	5060	0
89	20241212	193100	29466660	5060	5060	5060	5060	0
90	20241212	193000	29466660	5060	5060	5060	5060	0
91	20241212	192900	29466660	5060	5060	5060	5060	0
92	20241212	192800	29466660	5060	5060	5060	5060	231
93	20241212	192700	29466660	5060	5060	5060	5060	0
94	20241212	192600	29466660	5060	5060	5060	5060	0
95	20241212	192500	29466660	5060	5060	5060	5060	0
96	20241212	192400	29466660	5060	5060	5060	5060	0
97	20241212	192300	29466660	5060	5060	5060	5060	0
98	20241212	192200	29466660	5060	5060	5060	5060	0
99	20241212	192100	29466660	5060	5060	5060	5060	0
100	20241212	192000	29466660	5060	5060	5060	5060	0
101	20241212	191900	29466660	5060	5060	5060	5060	0
102	20241212	191800	29466660	5060	5060	5060	5060	0
103	20241212	191700	29466660	5060	5060	5060	5060	0
104	20241212	191600	29466660	5060	5060	5060	5060	0
105	20241212	191500	29466660	5060	5060	5060	5060	0
106	20241212	191400	29466660	5060	5060	5060	5060	0
107	20241212	191300	29466660	5060	5060	5060	5060	0
108	20241212	191200	29466660	5060	5060	5060	5060	0
109	20241212	191100	29466660	5060	5060	5060	5060	0
110	20241212	191000	29466660	5060	5060	5060	5060	0
111	20241212	190900	29466660	5060	5060	5060	5060	0
112	20241212	190800	29466660	5060	5060	5060	5060	0
113	20241212	190700	29466660	5060	5060	5060	5060	0
114	20241212	190600	29466660	5060	5060	5060	5060	0
115	20241212	190500	29466660	5060	5060	5060	5060	0
116	20241212	190400	29466660	5060	5060	5060	5060	0
117	20241212	190300	29466660	5060	5060	5060	5060	0
118	20241212	190200	29466660	5060	5060	5060	5060	0
119	20241212	190100	29466660	5060	5060	5060	5060	0
120	20241212	190000	29466660	5060	5060	5060	5060	0
121	20241212	185900	29466660	5060	5060	5060	5060	0
122	20241212	185800	29466660	5060	5060	5060	5060	231
123	20241212	185700	29466660	5060	5060	5060	5060	0
124	20241212	185600	29466660	5060	5060	5060	5060	0
125	20241212	185500	29466660	5060	5060	5060	5060	0
126	20241212	185400	29466660	5060	5060	5060	5060	0
127	20241212	185300	29466660	5060	5060	5060	5060	0
128	20241212	185200	29466660	5060	5060	5060	5060	0
129	20241212	185100	29466660	5060	5060	5060	5060	0
130	20241212	185000	29466660	5060	5060	5060	5060	0
131	20241212	184900	29466660	5060	5060	5060	5060	0
132	20241212	184800	29466660	5060	5060	5060	5060	0
133	20241212	184700	29466660	5060	5060	5060	5060	0
134	20241212	184600	29466660	5060	5060	5060	5060	0
135	20241212	184500	29466660	5060	5060	5060	5060	0
136	20241212	184400	29466660	5060	5060	5060	5060	0
137	20241212	184300	29466660	5060	5060	5060	5060	0
138	20241212	184200	29466660	5060	5060	5060	5060	0
139	20241212	184100	29466660	5060	5060	5060	5060	0
140	20241212	184000	29466660	5060	5060	5060	5060	0
141	20241212	183900	29466660	5060	5060	5060	5060	0
142	20241212	183800	29466660	5060	5060	5060	5060	0
143	20241212	183700	29466660	5060	5060	5060	5060	0
144	20241212	183600	29466660	5060	5060	5060	5060	0
145	20241212	183500	29466660	5060	5060	5060	5060	0
146	20241212	183400	29466660	5060	5060	5060	5060	0
147	20241212	183300	29466660	5060	5060	5060	5060	0
148	20241212	183200	29466660	5060	5060	5060	5060	0
149	20241212	183100	29466660	5060	5060	5060	5060	0
150	20241212	183000	29466660	5060	5060	5060	5060	0
151	20241212	182900	29466660	5060	5060	5060	5060	0
152	20241212	182800	29466660	5060	5060	5060	5060	231
153	20241212	182700	29466660	5060	5060	5060	5060	0
154	20241212	182600	29466660	5060	5060	5060	5060	0
155	20241212	182500	29466660	5060	5060	5060	5060	0
156	20241212	182400	29466660	5060	5060	5060	5060	0
157	20241212	182300	29466660	5060	5060	5060	5060	0
158	20241212	182200	29466660	5060	5060	5060	5060	0
159	20241212	182100	29466660	5060	5060	5060	5060	0
160	20241212	182000	29466660	5060	5060	5060	5060	0
161	20241212	181900	29466660	5060	5060	5060	5060	0
162	20241212	181800	29466660	5060	5060	5060	5060	0
163	20241212	181700	29466660	5060	5060	5060	5060	0
164	20241212	181600	29466660	5060	5060	5060	5060	0
165	20241212	181500	29466660	5060	5060	5060	5060	0
166	20241212	181400	29466660	5060	5060	5060	5060	0
167	20241212	181300	29466660	5060	5060	5060	5060	0
168	20241212	181200	29466660	5060	5060	5060	5060	0
169	20241212	181100	29466660	5060	5060	5060	5060	0
170	20241212	181000	29466660	5060	5060	5060	5060	0
171	20241212	180900	29466660	5060	5060	5060	5060	0
172	20241212	180800	29466660	5060	5060	5060	5060	0
173	20241212	180700	29466660	5060	5060	5060	5060	0
174	20241212	180600	29466660	5060	5060	5060	5060	0
175	20241212	180500	29466660	5060	5060	5060	5060	0
176	20241212	180400	29466660	5060	5060	5060	5060	0
177	20241212	180300	29466660	5060	5060	5060	5060	0
178	20241212	180200	29466660	5060	5060	5060	5060	0
179	20241212	180100	29466660	5060	5060	5060	5060	0
180	20241212	180000	29466660	5060	5060	5060	5060	0
181	20241212	175900	29466660	5060	5060	5060	5060	0
182	20241212	175800	29466660	5060	5060	5060	5060	231
183	20241212	175700	29466660	5060	5060	5060	5060	0
184	20241212	175600	29466660	5060	5060	5060	5060	0
185	20241212	175500	29466660	5060	5060	5060	5060	0
186	20241212	175400	29466660	5060	5060	5060	5060	0
187	20241212	175300	29466660	5060	5060	5060	5060	0
188	20241212	175200	29466660	5060	5060	5060	5060	0
189	20241212	175100	29466660	5060	5060	5060	5060	0
190	20241212	175000	29466660	5060	5060	5060	5060	0
191	20241212	174900	29466660	5060	5060	5060	5060	0
192	20241212	174800	29466660	5060	5060	5060	5060	0
193	20241212	174700	29466660	5060	5060	5060	5060	0
194	20241212	174600	29466660	5060	5060	5060	5060	0
195	20241212	174500	29466660	5060	5060	5060	5060	0
196	20241212	174400	29466660	5060	5060	5060	5060	0
197	20241212	174300	29466660	5060	5060	5060	5060	0
198	20241212	174200	29466660	5060	5060	5060	5060	0
199	20241212	174100	29466660	5060	5060	5060	5060	0
200	20241212	174000	29466660	5060	5060	5060	5060	0
201	20241212	173900	29466660	5060	5060	5060	5060	0
202	20241212	173800	29466660	5060	5060	5060	5060	0
203	20241212	173700	29466660	5060	5060	5060	5060	0
204	20241212	173600	29466660	5060	5060	5060	5060	0
205	20241212	173500	29466660	5060	5060	5060	5060	0
206	20241212	173400	29466660	5060	5060	5060	5060	0
207	20241212	173300	29466660	5060	5060	5060	5060	0
208	20241212	173200	29466660	5060	5060	5060	5060	0
209	20241212	173100	29466660	5060	5060	5060	5060	0
210	20241212	173000	29466660	5060	5060	5060	5060	0
211	20241212	172900	29466660	5060	5060	5060	5060	0
212	20241212	172800	29466660	5060	5060	5060	5060	231
213	20241212	172700	29466660	5060	5060	5060	5060	0
214	20241212	172600	29466660	5060	5060	5060	5060	0
215	20241212	172500	29466660	5060	5060	5060	5060	0
216	20241212	172400	29466660	5060	5060	5060	5060	0
217	20241212	172300	29466660	5060	5060	5060	5060	0
218	20241212	172200	29466660	5060	5060	5060	5060	0
219	20241212	172100	29466660	5060	5060	5060	5060	0
220	20241212	172000	29466660	5060	5060	5060	5060	0
221	20241212	171900	29466660	5060	5060	5060	5060	0
222	20241212	171800	29466660	5060	5060	5060	5060	0
223	20241212	171700	29466660	5060	5060	5060	5060	0
224	20241212	171600	29466660	5060	5060	5060	5060	0
225	20241212	171500	29466660	5060	5060	5060	5060	0
226	20241212	171400	29466660	5060	5060	5060	5060	0
227	20241212	171300	29466660	5060	5060	5060	5060	0
228	20241212	171200	29466660	5060	5060	5060	5060	0
229	20241212	171100	29466660	5060	5060	5060	5060	0
230	20241212	171000	29466660	5060	5060	5060	5060	0
231	20241212	170900	29466660	5060	5060	5060	5060	0
232	20241212	170800	29466660	5060	5060	5060	5060	0
233	20241212	170700	29466660	5060	5060	5060	5060	0
234	20241212	170600	29466660	5060	5060	5060	5060	0
235	20241212	170500	29466660	5060	5060	5060	5060	0
236	20241212	170400	29466660	5060	5060	5060	5060	0
237	20241212	170300	29466660	5060	5060	5060	5060	0
238	20241212	170200	29466660	5060	5060	5060	5060	0
239	20241212	170100	29466660	5060	5060	5060	5060	0
240	20241212	170000	29466660	5060	5060	5060	5060	0
241	20241212	165900	29466660	5060	5060	5060	5060	0
242	20241212	165800	29466660	5060	5060	5060	5060	231
243	20241212	165700	29466660	5060	5060	5060	5060	0
244	20241212	165600	29466660	5060	5060	5060	5060	0
245	20241212	165500	29466660	5060	5060	5060	5060	0
246	20241212	165400	29466660	5060	5060	5060	5060	0
247	20241212	165300	29466660	5060	5060	5060	5060	0
248	20241212	165200	29466660	5060	5060	5060	5060	0
249	20241212	165100	29466660	5060	5060	5060	5060	0
250	20241212	165000	29466660	5060	5060	5060	5060	0
251	20241212	164900	29466660	5060	5060	5060	5060	0
252	20241212	164800	29466660	5060	5060	5060	5060	0
253	20241212	164700	29466660	5060	5060	5060	5060	0
254	20241212	164600	29466660	5060	5060	5060	5060	0
255	20241212	164500	29466660	5060	5060	5060	5060	0
256	20241212	164400	29466660	5060	5060	5060	5060	0
257	20241212	164300	29466660	5060	5060	5060	5060	0
258	20241212	164200	29466660	5060	5060	5060	5060	0
259	20241212	164100	29466660	5060	5060	5060	5060	0
260	20241212	164000	29466660	5060	5060	5060	5060	0
261	20241212	163900	29466660	5060	5060	5060	5060	0
262	20241212	163800	29466660	5060	5060	5060	5060	0
263	20241212	163700	29466660	5060	5060	5060	5060	0
264	20241212	163600	29466660	5060	5060	5060	5060	0
265	20241212	163500	29466660	5060	5060	5060	5060	0
266	20241212	163400	29466660	5060	5060	5060	5060	0
267	20241212	163300	29466660	5060	5060	5060	5060	0
268	20241212	163200	29466660	5060	5060	5060	5060	0
269	20241212	163100	29466660	5060	5060	5060	5060	0
270	20241212	163000	29466660	5060	5060	5060	5060	0
271	20241212	162900	29466660	5060	5060	5060	5060	0
272	20241212	162800	29466660	5060	5060	5060	5060	231
273	20241212	162700	29466660	5060	5060	5060	5060	0
274	20241212	162600	29466660	5060	5060	5060	5060	0
275	20241212	162500	29466660	5060	5060	5060	5060	0
276	20241212	162400	29466660	5060	5060	5060	5060	0
277	20241212	162300	29466660	5060	5060	5060	5060	0
278	20241212	162200	29466660	5060	5060	5060	5060	0
279	20241212	162100	29466660	5060	5060	5060	5060	0
280	20241212	162000	29466660	5060	5060	5060	5060	0
281	20241212	161900	29466660	5060	5060	5060	5060	0
282	20241212	161800	29466660	5060	5060	5060	5060	0
283	20241212	161700	29466660	5060	5060	5060	5060	0
284	20241212	161600	29466660	5060	5060	5060	5060	0
285	20241212	161500	29466660	5060	5060	5060	5060	0
286	20241212	161400	29466660	5060	5060	5060	5060	0
287	20241212	161300	29466660	5060	5060	5060	5060	0
288	20241212	161200	29466660	5060	5060	5060	5060	0
289	20241212	161100	29466660	5060	5060	5060	5060	0
290	20241212	161000	29466660	5060	5060	5060	5060	0
291	20241212	160900	29466660	5060	5060	5060	5060	0
292	20241212	160800	29466660	5060	5060	5060	5060	0
293	20241212	160700	29466660	5060	5060	5060	5060	0
294	20241212	160600	29466660	5060	5060	5060	5060	0
295	20241212	160500	29466660	5060	5060	5060	5060	0
296	20241212	160400	29466660	5060	5060	5060	5060	0
297	20241212	160300	29466660	5060	5060	5060	5060	0
298	20241212	160200	29466660	5060	5060	5060	5060	0
299	20241212	160100	29466660	5060	5060	5060	5060	0
300	20241212	160000	29466660	5060	5060	5060	5060	0
301	20241212	155900	29466660	5060	5060	5060	5060	0
302	20241212	155800	29466660	5060	5060	5060	5060	231
303	20241212	155700	29466660	5060	5060	5060	5060	0
304	20241212	155600	29466660	5060	5060	5060	5060	0
305	20241212	155500	29466660	5060	5060	5060	5060	0
306	20241212	155400	29466660	5060	5060	5060	5060	0
307	20241212	155300	29466660	5060	5060	5060	5060	0
308	20241212	155200	29466660	5060	5060	5060	5060	0
309	20241212	155100	29466660	5060	5060	5060	5060	0
310	20241212	155000	29466660	5060	5060	5060	5060	0
311	20241212	154900	29466660	5060	5060	5060	5060	0
312	20241212	154800	29466660	5060	5060	5060	5060	0
313	20241212	154700	29466660	5060	5060	5060	5060	0
314	20241212	154600	29466660	5060	5060	5060	5060	0
315	20241212	154500	29466660	5060	5060	5060	5060	0
316	20241212	154400	29466660	5060	5060	5060	5060	0
317	20241212	154300	29466660	5060	5060	5060	5060	0
318	20241212	154200	29466660	5060	5060	5060	5060	0
319	20241212	154100	29466660	5060	5060	5060	5060	0
320	20241212	154000	29466660	5060	5060	5060	5060	0
321	20241212	153900	29466660	5060	5060	5060	5060	0
322	20241212	153800	29466660	5060	5060	5060	5060	0
323	20241212	153700	29466660	5060	5060	5060	5060	0
324	20241212	153600	29466660	5060	5060	5060	5060	0
325	20241212	153500	29466660	5060	5060	5060	5060	0
326	20241212	153400	29466660	5060	5060	5060	5060	0
327	20241212	153300	29466660	5060	5060	5060	5060	0
328	20241212	153200	29466660	5060	5060	5060	5060	0
329	20241212	153100	29466660	5060	5060	5060	5060	0
330	20241212	153000	29466660	5060	5060	5060	5060	231
331	20241212	152900	28297800	5060	5060	5060	5060	0
332	20241212	152800	28297800	5060	5060	5060	5060	0
333	20241212	152700	28297800	5060	5060	5060	5060	0
334	20241212	152600	28297800	5060	5060	5060	5060	0
335	20241212	152500	28297800	5060	5060	5060	5060	0
336	20241212	152400	28297800	5060	5060	5060	5060	0
337	20241212	152300	28297800	5060	5060	5060	5060	0
338	20241212	152200	28297800	5060	5060	5060	5060	0
339	20241212	152100	28297800	5060	5060	5060	5060	0
340	20241212	152000	28297800	5060	5060	5060	5060	0
341	20241212	151900	28297800	5060	5060	5060	5060	1
342	20241212	151800	28292740	5050	5050	5050	5050	4
343	20241212	151700	28272540	5060	5060	5060	5060	1
344	20241212	151600	28267480	5050	5050	5050	5050	0
345	20241212	151500	28267480	5050	5050	5050	5050	2
346	20241212	151400	28257380	5050	5050	5050	5050	0
347	20241212	151300	28257380	5050	5050	5050	5050	4
348	20241212	151200	28237180	5050	5050	5050	5050	0
349	20241212	151100	28237180	5050	5050	5050	5050	9
350	20241212	151000	28191730	5050	5050	5050	5050	8
351	20241212	150900	28151330	5060	5060	5060	5060	0
352	20241212	150800	28151330	5060	5060	5060	5060	0
353	20241212	150700	28151330	5060	5060	5060	5060	2
354	20241212	150600	28141210	5060	5060	5060	5060	0
355	20241212	150500	28141210	5060	5060	5060	5060	0
356	20241212	150400	28141210	5060	5060	5060	5060	20
357	20241212	150300	28040010	5060	5060	5060	5060	0
358	20241212	150200	28040010	5060	5060	5060	5060	0
359	20241212	150100	28040010	5060	5060	5060	5060	0
360	20241212	150000	28040010	5060	5060	5060	5060	0
361	20241212	145900	28040010	5060	5060	5060	5060	0
362	20241212	145800	28040010	5060	5060	5060	5060	0
363	20241212	145700	28040010	5060	5060	5060	5060	0
364	20241212	145600	28040010	5060	5060	5060	5060	1
365	20241212	145500	28034950	5060	5060	5060	5060	9
366	20241212	145400	27989410	5060	5050	5060	5050	503
367	20241212	145300	25449230	5050	5050	5050	5050	0
368	20241212	145200	25449230	5050	5050	5050	5050	200
369	20241212	145100	24439230	5050	5050	5050	5050	1
370	20241212	145000	24434180	5050	5050	5050	5050	0
371	20241212	144900	24434180	5050	5050	5050	5050	3
372	20241212	144800	24419030	5040	5040	5040	5040	0
373	20241212	144700	24419030	5040	5040	5040	5040	0
374	20241212	144600	24419030	5040	5040	5040	5040	0
375	20241212	144500	24419030	5040	5040	5040	5040	187
376	20241212	144400	23476550	5040	5040	5040	5040	0
377	20241212	144300	23476550	5040	5040	5040	5040	11
378	20241212	144200	23421110	5050	5050	5050	5050	0
379	20241212	144100	23421110	5050	5050	5050	5050	1
380	20241212	144000	23416060	5050	5050	5050	5050	0
381	20241212	143900	23416060	5050	5050	5050	5050	0
382	20241212	143800	23416060	5050	5050	5050	5050	0
383	20241212	143700	23416060	5050	5050	5050	5050	0
384	20241212	143600	23416060	5050	5050	5050	5050	1
385	20241212	143500	23411010	5050	5050	5050	5050	0
386	20241212	143400	23411010	5050	5050	5050	5050	0
387	20241212	143300	23411010	5050	5050	5050	5050	0
388	20241212	143200	23411010	5050	5050	5050	5050	0
389	20241212	143100	23411010	5050	5050	5050	5050	1
390	20241212	143000	23405960	5050	5050	5050	5050	0
391	20241212	142900	23405960	5050	5050	5050	5050	0
392	20241212	142800	23405960	5050	5050	5050	5050	0
393	20241212	142700	23405960	5050	5050	5050	5050	0
394	20241212	142600	23405960	5050	5050	5050	5050	2
395	20241212	142500	23395860	5050	5050	5050	5050	10
396	20241212	142400	23345360	5050	5050	5050	5050	5
397	20241212	142300	23320110	5050	5050	5050	5050	6
398	20241212	142200	23289810	5050	5050	5050	5050	0
399	20241212	142100	23289810	5050	5050	5050	5050	0
400	20241212	142000	23289810	5050	5050	5050	5050	0
401	20241212	141900	23289810	5050	5050	5050	5050	0
402	20241212	141800	23289810	5050	5050	5050	5050	0
403	20241212	141700	23289810	5050	5050	5050	5050	0
404	20241212	141600	23289810	5050	5050	5050	5050	0
405	20241212	141500	23289810	5050	5050	5050	5050	0
406	20241212	141400	23289810	5050	5050	5050	5050	0
407	20241212	141300	23289810	5050	5050	5050	5050	0
408	20241212	141200	23289810	5050	5050	5050	5050	0
409	20241212	141100	23289810	5050	5050	5050	5050	20
410	20241212	141000	23188810	5050	5050	5050	5050	0
411	20241212	140900	23188810	5050	5050	5050	5050	0
412	20241212	140800	23188810	5050	5050	5050	5050	0
413	20241212	140700	23188810	5050	5050	5050	5050	0
414	20241212	140600	23188810	5050	5050	5050	5050	2
415	20241212	140500	23178710	5050	5050	5050	5050	0
416	20241212	140400	23178710	5050	5050	5050	5050	50
417	20241212	140300	22926210	5050	5050	5050	5050	53
418	20241212	140200	22658560	5050	5050	5050	5050	0
419	20241212	140100	22658560	5050	5050	5050	5050	0
420	20241212	140000	22658560	5050	5050	5050	5050	0
421	20241212	135900	22658560	5050	5050	5050	5050	0
422	20241212	135800	22658560	5050	5050	5050	5050	0
423	20241212	135700	22658560	5050	5050	5050	5050	1
424	20241212	135600	22653510	5040	5040	5040	5040	0
425	20241212	135500	22653510	5040	5050	5050	5040	2
426	20241212	135400	22643420	5050	5050	5050	5050	0
427	20241212	135300	22643420	5050	5050	5050	5050	1
428	20241212	135200	22638370	5040	5040	5040	5040	8
429	20241212	135100	22598050	5040	5040	5040	5040	0
430	20241212	135000	22598050	5040	5040	5040	5040	0
431	20241212	134900	22598050	5040	5040	5040	5040	0
432	20241212	134800	22598050	5040	5040	5040	5040	0
433	20241212	134700	22598050	5040	5040	5040	5040	0
434	20241212	134600	22598050	5040	5040	5040	5040	0
435	20241212	134500	22598050	5040	5040	5040	5040	0
436	20241212	134400	22598050	5040	5040	5040	5040	0
437	20241212	134300	22598050	5040	5040	5040	5040	0
438	20241212	134200	22598050	5040	5040	5040	5040	0
439	20241212	134100	22598050	5040	5040	5040	5040	0
440	20241212	134000	22598050	5040	5040	5040	5040	0
441	20241212	133900	22598050	5040	5040	5040	5040	0
442	20241212	133800	22598050	5040	5040	5040	5040	0
443	20241212	133700	22598050	5040	5040	5040	5040	0
444	20241212	133600	22598050	5040	5040	5040	5040	0
445	20241212	133500	22598050	5040	5040	5040	5040	0
446	20241212	133400	22598050	5040	5040	5040	5040	0
447	20241212	133300	22598050	5040	5040	5040	5040	1
448	20241212	133200	22593010	5050	5050	5050	5050	0
449	20241212	133100	22593010	5050	5050	5050	5050	0
450	20241212	133000	22593010	5050	5050	5050	5050	0
451	20241212	132900	22593010	5050	5050	5050	5050	0
452	20241212	132800	22593010	5050	5050	5050	5050	0
453	20241212	132700	22593010	5050	5050	5050	5050	0
454	20241212	132600	22593010	5050	5050	5050	5050	0
455	20241212	132500	22593010	5050	5050	5050	5050	0
456	20241212	132400	22593010	5050	5050	5050	5050	0
457	20241212	132300	22593010	5050	5050	5050	5050	0
458	20241212	132200	22593010	5050	5050	5050	5050	0
459	20241212	132100	22593010	5050	5050	5050	5050	0
460	20241212	132000	22593010	5050	5050	5050	5050	0
461	20241212	131900	22593010	5050	5050	5050	5050	0
462	20241212	131800	22593010	5050	5050	5050	5050	0
463	20241212	131700	22593010	5050	5050	5050	5050	0
464	20241212	131600	22593010	5050	5050	5050	5050	0
465	20241212	131500	22593010	5050	5050	5050	5050	0
466	20241212	131400	22593010	5050	5050	5050	5050	9
467	20241212	131300	22547560	5050	5050	5050	5050	0
468	20241212	131200	22547560	5050	5050	5050	5050	0
469	20241212	131100	22547560	5050	5050	5050	5050	0
470	20241212	131000	22547560	5050	5050	5050	5050	23
471	20241212	130900	22431410	5050	5050	5050	5050	0
472	20241212	130800	22431410	5050	5050	5050	5050	0
473	20241212	130700	22431410	5050	5050	5050	5050	0
474	20241212	130600	22431410	5050	5050	5050	5050	0
475	20241212	130500	22431410	5050	5050	5050	5050	0
476	20241212	130400	22431410	5050	5050	5050	5050	0
477	20241212	130300	22431410	5050	5050	5050	5050	0
478	20241212	130200	22431410	5050	5050	5050	5050	0
479	20241212	130100	22431410	5050	5060	5060	5050	9
480	20241212	130000	22385880	5050	5050	5050	5050	0
481	20241212	125900	22385880	5050	5050	5050	5050	0
482	20241212	125800	22385880	5050	5050	5050	5050	0
483	20241212	125700	22385880	5050	5050	5050	5050	0
484	20241212	125600	22385880	5050	5050	5050	5050	0
485	20241212	125500	22385880	5050	5050	5050	5050	0
486	20241212	125400	22385880	5050	5050	5050	5050	0
487	20241212	125300	22385880	5050	5050	5050	5050	55
488	20241212	125200	22108130	5050	5050	5050	5050	0
489	20241212	125100	22108130	5050	5050	5050	5050	0
490	20241212	125000	22108130	5050	5050	5050	5050	0
491	20241212	124900	22108130	5050	5050	5050	5050	0
492	20241212	124800	22108130	5050	5050	5050	5050	12
493	20241212	124700	22047530	5050	5050	5050	5050	0
494	20241212	124600	22047530	5050	5050	5050	5050	2
495	20241212	124500	22037430	5010	5010	5010	5010	0
496	20241212	124400	22037430	5010	5010	5010	5010	38
497	20241212	124300	21847050	5020	5020	5020	5020	0
498	20241212	124200	21847050	5020	5020	5020	5020	0
499	20241212	124100	21847050	5020	5020	5020	5020	0
500	20241212	124000	21847050	5020	5020	5020	5020	0
501	20241212	123900	21847050	5020	5020	5020	5020	0
502	20241212	123800	21847050	5020	5020	5020	5020	0
503	20241212	123700	21847050	5020	5020	5020	5020	0
504	20241212	123600	21847050	5020	5020	5020	5020	0
505	20241212	123500	21847050	5020	5020	5020	5020	4
506	20241212	123400	21826970	5020	5020	5020	5020	37
507	20241212	123300	21641230	5020	5020	5020	5020	0
508	20241212	123200	21641230	5020	5020	5020	5020	0
509	20241212	123100	21641230	5020	5020	5020	5020	0
510	20241212	123000	21641230	5020	5020	5020	5020	1
511	20241212	122900	21636210	5030	5030	5030	5030	0
512	20241212	122800	21636210	5030	5030	5030	5030	0
513	20241212	122700	21636210	5030	5030	5030	5030	0
514	20241212	122600	21636210	5030	5030	5030	5030	0
515	20241212	122500	21636210	5030	5030	5030	5030	0
516	20241212	122400	21636210	5030	5030	5030	5030	0
517	20241212	122300	21636210	5030	5030	5030	5030	0
518	20241212	122200	21636210	5030	5030	5030	5030	7
519	20241212	122100	21601000	5020	5020	5020	5020	0
520	20241212	122000	21601000	5020	5020	5020	5020	0
521	20241212	121900	21601000	5020	5020	5020	5020	0
522	20241212	121800	21601000	5020	5020	5020	5020	0
523	20241212	121700	21601000	5020	5020	5020	5020	0
524	20241212	121600	21601000	5020	5020	5020	5020	0
525	20241212	121500	21601000	5020	5020	5020	5020	2
526	20241212	121400	21590960	5020	5040	5040	5020	8
527	20241212	121300	21550680	5040	5040	5040	5040	5
528	20241212	121200	21525480	5040	5040	5040	5040	0
529	20241212	121100	21525480	5040	5040	5040	5040	5
530	20241212	121000	21500280	5040	5040	5040	5040	34
531	20241212	120900	21328920	5060	5060	5060	5060	0
532	20241212	120800	21328920	5060	5060	5060	5060	0
533	20241212	120700	21328920	5060	5060	5060	5060	0
534	20241212	120600	21328920	5060	5060	5060	5060	0
535	20241212	120500	21328920	5060	5060	5060	5060	0
536	20241212	120400	21328920	5060	5070	5070	5060	23
537	20241212	120300	21212530	5060	5060	5060	5060	0
538	20241212	120200	21212530	5060	5060	5060	5060	0
539	20241212	120100	21212530	5060	5060	5060	5060	0
540	20241212	120000	21212530	5060	5060	5060	5060	0
541	20241212	115900	21212530	5060	5070	5070	5060	10
542	20241212	115800	21161840	5060	5060	5060	5060	0
543	20241212	115700	21161840	5060	5070	5070	5060	77
544	20241212	115600	20771520	5070	5070	5070	5070	0
545	20241212	115500	20771520	5070	5070	5070	5070	0
546	20241212	115400	20771520	5070	5070	5070	5070	0
547	20241212	115300	20771520	5070	5070	5070	5070	0
548	20241212	115200	20771520	5070	5070	5070	5070	0
549	20241212	115100	20771520	5070	5070	5070	5070	1
550	20241212	115000	20766450	5070	5070	5070	5070	0
551	20241212	114900	20766450	5070	5070	5070	5070	0
552	20241212	114800	20766450	5070	5070	5070	5070	0
553	20241212	114700	20766450	5070	5070	5070	5070	0
554	20241212	114600	20766450	5070	5060	5070	5060	2
555	20241212	114500	20756320	5070	5070	5070	5070	0
556	20241212	114400	20756320	5070	5070	5070	5070	10
557	20241212	114300	20705620	5070	5070	5070	5070	0
558	20241212	114200	20705620	5070	5070	5070	5070	0
559	20241212	114100	20705620	5070	5070	5070	5070	0
560	20241212	114000	20705620	5070	5070	5070	5070	0
561	20241212	113900	20705620	5070	5070	5070	5070	0
562	20241212	113800	20705620	5070	5070	5070	5070	0
563	20241212	113700	20705620	5070	5070	5070	5070	0
564	20241212	113600	20705620	5070	5070	5070	5070	0
565	20241212	113500	20705620	5070	5070	5070	5070	0
566	20241212	113400	20705620	5070	5070	5070	5070	0
567	20241212	113300	20705620	5070	5070	5070	5070	0
568	20241212	113200	20705620	5070	5070	5070	5070	0
569	20241212	113100	20705620	5070	5070	5070	5070	0
570	20241212	113000	20705620	5070	5070	5070	5070	0
571	20241212	112900	20705620	5070	5070	5070	5070	0
572	20241212	112800	20705620	5070	5070	5070	5070	0
573	20241212	112700	20705620	5070	5070	5070	5070	0
574	20241212	112600	20705620	5070	5070	5070	5070	0
575	20241212	112500	20705620	5070	5070	5070	5070	0
576	20241212	112400	20705620	5070	5070	5070	5070	0
577	20241212	112300	20705620	5070	5070	5070	5070	0
578	20241212	112200	20705620	5070	5070	5070	5070	0
579	20241212	112100	20705620	5070	5070	5070	5070	0
580	20241212	112000	20705620	5070	5060	5070	5060	50
581	20241212	111900	20452490	5060	5060	5060	5060	0
582	20241212	111800	20452490	5060	5060	5060	5060	0
583	20241212	111700	20452490	5060	5060	5060	5060	0
584	20241212	111600	20452490	5060	5060	5060	5060	0
585	20241212	111500	20452490	5060	5060	5060	5060	0
586	20241212	111400	20452490	5060	5060	5060	5060	2
587	20241212	111300	20442370	5050	5050	5050	5050	0
588	20241212	111200	20442370	5050	5050	5050	5050	0
589	20241212	111100	20442370	5050	5050	5050	5050	2
590	20241212	111000	20432270	5040	5040	5040	5040	0
591	20241212	110900	20432270	5040	5040	5040	5040	0
592	20241212	110800	20432270	5040	5040	5040	5040	331
593	20241212	110700	18764030	5040	5040	5040	5040	2
594	20241212	110600	18753950	5050	5050	5050	5050	0
595	20241212	110500	18753950	5050	5050	5050	5050	0
596	20241212	110400	18753950	5050	5050	5050	5050	0
597	20241212	110300	18753950	5050	5050	5050	5050	0
598	20241212	110200	18753950	5050	5050	5050	5050	0
599	20241212	110100	18753950	5050	5050	5050	5050	49
600	20241212	110000	18506500	5060	5060	5060	5060	0
601	20241212	105900	18506500	5060	5060	5060	5060	0
602	20241212	105800	18506500	5060	5060	5060	5060	0
603	20241212	105700	18506500	5060	5060	5060	5060	0
604	20241212	105600	18506500	5060	5060	5060	5060	0
605	20241212	105500	18506500	5060	5060	5060	5060	0
606	20241212	105400	18506500	5060	5060	5060	5060	0
607	20241212	105300	18506500	5060	5060	5060	5060	0
608	20241212	105200	18506500	5060	5060	5060	5060	0
609	20241212	105100	18506500	5060	5060	5060	5060	0
610	20241212	105000	18506500	5060	5060	5060	5060	2
611	20241212	104900	18496380	5020	5020	5020	5020	0
612	20241212	104800	18496380	5020	5020	5020	5020	0
613	20241212	104700	18496380	5020	5030	5030	5020	18
614	20241212	104600	18406010	5040	5040	5040	5040	1
615	20241212	104500	18400970	5080	5080	5080	5080	0
616	20241212	104400	18400970	5080	5080	5080	5080	0
617	20241212	104300	18400970	5080	5080	5080	5080	0
618	20241212	104200	18400970	5080	5080	5080	5080	0
619	20241212	104100	18400970	5080	5080	5080	5080	0
620	20241212	104000	18400970	5080	5080	5080	5080	0
621	20241212	103900	18400970	5080	5080	5080	5080	0
622	20241212	103800	18400970	5080	5080	5080	5080	0
623	20241212	103700	18400970	5080	5080	5080	5080	0
624	20241212	103600	18400970	5080	5080	5080	5080	0
625	20241212	103500	18400970	5080	5060	5080	5060	90
626	20241212	103400	17944550	5060	5060	5060	5060	0
627	20241212	103300	17944550	5060	5060	5060	5060	0
628	20241212	103200	17944550	5060	5060	5060	5060	0
629	20241212	103100	17944550	5060	5060	5060	5060	0
630	20241212	103000	17944550	5060	5060	5060	5060	0
631	20241212	102900	17944550	5060	5060	5060	5060	0
632	20241212	102800	17944550	5060	5060	5060	5060	2
633	20241212	102700	17934430	5010	5060	5060	5010	40
634	20241212	102600	17733880	5070	5070	5070	5070	2
635	20241212	102500	17723740	5070	5070	5070	5070	0
636	20241212	102400	17723740	5070	5070	5070	5070	0
637	20241212	102300	17723740	5070	5070	5070	5070	58
638	20241212	102200	17429680	5070	5060	5070	5060	16
639	20241212	102100	17348620	5060	5060	5060	5060	1
640	20241212	102000	17343560	5060	5060	5060	5060	6
641	20241212	101900	17313200	5060	5060	5060	5060	0
642	20241212	101800	17313200	5060	5060	5060	5060	0
643	20241212	101700	17313200	5060	5060	5060	5060	2
644	20241212	101600	17303080	5040	5040	5040	5040	0
645	20241212	101500	17303080	5040	5040	5040	5040	1
646	20241212	101400	17298040	5020	5020	5020	5020	3
647	20241212	101300	17282980	5020	5020	5020	5020	0
648	20241212	101200	17282980	5020	5020	5020	5020	0
649	20241212	101100	17282980	5020	5020	5020	5020	0
650	20241212	101000	17282980	5020	5020	5020	5020	0
651	20241212	100900	17282980	5020	5020	5020	5020	0
652	20241212	100800	17282980	5020	5020	5020	5020	0
653	20241212	100700	17282980	5020	5020	5020	5020	0
654	20241212	100600	17282980	5020	5020	5020	5020	0
655	20241212	100500	17282980	5020	5020	5020	5020	0
656	20241212	100400	17282980	5020	5020	5020	5020	9
657	20241212	100300	17237800	5020	5020	5020	5020	1
658	20241212	100200	17232780	5020	5020	5020	5020	0
659	20241212	100100	17232780	5020	5020	5020	5020	2
660	20241212	100000	17222740	5020	5020	5020	5020	0
661	20241212	095900	17222740	5020	5020	5020	5020	0
662	20241212	095800	17222740	5020	5020	5020	5020	0
663	20241212	095700	17222740	5020	5020	5020	5020	0
664	20241212	095600	17222740	5020	5020	5020	5020	1
665	20241212	095500	17217720	5020	5020	5020	5020	2
666	20241212	095400	17207680	5020	5020	5020	5020	20
667	20241212	095300	17107280	5020	5010	5020	5010	12
668	20241212	095200	17047110	5020	5020	5020	5020	0
669	20241212	095100	17047110	5020	5020	5020	5020	1
670	20241212	095000	17042090	5010	5010	5010	5010	0
671	20241212	094900	17042090	5010	5010	5010	5010	0
672	20241212	094800	17042090	5010	5010	5010	5010	7
673	20241212	094700	17007020	5040	5040	5040	5040	0
674	20241212	094600	17007020	5040	5040	5040	5040	0
675	20241212	094500	17007020	5040	5040	5040	5040	0
676	20241212	094400	17007020	5040	5040	5040	5040	0
677	20241212	094300	17007020	5040	5080	5080	5040	111
678	20241212	094200	16445540	5090	5090	5090	5090	0
679	20241212	094100	16445540	5090	5090	5090	5090	1
680	20241212	094000	16440450	5070	5080	5080	5070	26
681	20241212	093900	16308590	5080	5080	5080	5080	3
682	20241212	093800	16293350	5070	5070	5070	5070	30
683	20241212	093700	16141250	5130	5130	5130	5130	0
684	20241212	093600	16141250	5130	5130	5130	5130	7
685	20241212	093500	16105340	5150	5150	5150	5150	0
686	20241212	093400	16105340	5150	5150	5150	5150	229
687	20241212	093300	14925990	5150	5150	5150	5150	791
688	20241212	093200	10852340	5180	5180	5180	5180	41
689	20241212	093100	10639960	5190	5090	5190	5090	1030
690	20241212	093000	5337680	5100	5100	5100	5100	20
691	20241212	092900	5235680	5100	5100	5100	5100	0
692	20241212	092800	5235680	5100	5100	5100	5100	50
693	20241212	092700	4980680	5100	5030	5130	5030	383
694	20241212	092600	3046320	5030	4960	5030	4960	28
695	20241212	092500	2906540	4960	4940	4960	4940	105
696	20241212	092400	2387005	4940	4940	4940	4940	99
697	20241212	092300	1897945	4940	4935	4940	4935	71
698	20241212	092200	1547370	4920	4910	4920	4910	122
699	20241212	092100	947350	4885	4885	4885	4885	0
700	20241212	092000	947350	4885	4885	4885	4885	0
701	20241212	091900	947350	4885	4885	4885	4885	0
702	20241212	091800	947350	4885	4885	4885	4885	0
703	20241212	091700	947350	4885	4885	4885	4885	21
704	20241212	091600	844765	4885	4885	4885	4885	0
705	20241212	091500	844765	4885	4885	4885	4885	1
706	20241212	091400	839880	4860	4860	4860	4860	109
707	20241212	091300	310140	4860	4860	4860	4860	0
708	20241212	091200	310140	4860	4860	4860	4860	0
709	20241212	091100	310140	4860	4860	4860	4860	0
710	20241212	091000	310140	4860	4860	4860	4860	0
711	20241212	090900	310140	4860	4860	4860	4860	0
712	20241212	090800	310140	4860	4860	4860	4860	0
713	20241212	090700	310140	4860	4860	4860	4860	0
714	20241212	090600	310140	4860	4860	4860	4860	0
715	20241212	090500	310140	4860	4860	4860	4860	0
716	20241212	090400	310140	4860	4860	4860	4860	0
717	20241212	090300	310140	4860	4860	4860	4860	0
718	20241212	090200	310140	4860	4860	4860	4860	3
719	20241212	090100	295560	4835	4835	4835	4835	36
720	20241212	090000	121500	4860	4860	4860	4860	25