KissMeData/311390/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	210400	125621340	5670	5670	5670	5670	626
3	20241212	210300	125621340	5670	5670	5670	5670	0
4	20241212	210200	125621340	5670	5670	5670	5670	0
5	20241212	210100	125621340	5670	5670	5670	5670	0
6	20241212	210000	125621340	5670	5670	5670	5670	0
7	20241212	205900	125621340	5670	5670	5670	5670	0
8	20241212	205800	125621340	5670	5670	5670	5670	0
9	20241212	205700	125621340	5670	5670	5670	5670	0
10	20241212	205600	125621340	5670	5670	5670	5670	0
11	20241212	205500	125621340	5670	5670	5670	5670	0
12	20241212	205400	125621340	5670	5670	5670	5670	0
13	20241212	205300	125621340	5670	5670	5670	5670	0
14	20241212	205200	125621340	5670	5670	5670	5670	0
15	20241212	205100	125621340	5670	5670	5670	5670	0
16	20241212	205000	125621340	5670	5670	5670	5670	0
17	20241212	204900	125621340	5670	5670	5670	5670	0
18	20241212	204800	125621340	5670	5670	5670	5670	0
19	20241212	204700	125621340	5670	5670	5670	5670	0
20	20241212	204600	125621340	5670	5670	5670	5670	0
21	20241212	204500	125621340	5670	5670	5670	5670	0
22	20241212	204400	125621340	5670	5670	5670	5670	0
23	20241212	204300	125621340	5670	5670	5670	5670	0
24	20241212	204200	125621340	5670	5670	5670	5670	0
25	20241212	204100	125621340	5670	5670	5670	5670	0
26	20241212	204000	125621340	5670	5670	5670	5670	0
27	20241212	203900	125621340	5670	5670	5670	5670	0
28	20241212	203800	125621340	5670	5670	5670	5670	0
29	20241212	203700	125621340	5670	5670	5670	5670	0
30	20241212	203600	125621340	5670	5670	5670	5670	0
31	20241212	203500	125621340	5670	5670	5670	5670	0
32	20241212	203400	125621340	5670	5670	5670	5670	626
33	20241212	203300	125621340	5670	5670	5670	5670	0
34	20241212	203200	125621340	5670	5670	5670	5670	0
35	20241212	203100	125621340	5670	5670	5670	5670	0
36	20241212	203000	125621340	5670	5670	5670	5670	0
37	20241212	202900	125621340	5670	5670	5670	5670	0
38	20241212	202800	125621340	5670	5670	5670	5670	0
39	20241212	202700	125621340	5670	5670	5670	5670	0
40	20241212	202600	125621340	5670	5670	5670	5670	0
41	20241212	202500	125621340	5670	5670	5670	5670	0
42	20241212	202400	125621340	5670	5670	5670	5670	0
43	20241212	202300	125621340	5670	5670	5670	5670	0
44	20241212	202200	125621340	5670	5670	5670	5670	0
45	20241212	202100	125621340	5670	5670	5670	5670	0
46	20241212	202000	125621340	5670	5670	5670	5670	0
47	20241212	201900	125621340	5670	5670	5670	5670	0
48	20241212	201800	125621340	5670	5670	5670	5670	0
49	20241212	201700	125621340	5670	5670	5670	5670	0
50	20241212	201600	125621340	5670	5670	5670	5670	0
51	20241212	201500	125621340	5670	5670	5670	5670	0
52	20241212	201400	125621340	5670	5670	5670	5670	0
53	20241212	201300	125621340	5670	5670	5670	5670	0
54	20241212	201200	125621340	5670	5670	5670	5670	0
55	20241212	201100	125621340	5670	5670	5670	5670	0
56	20241212	201000	125621340	5670	5670	5670	5670	0
57	20241212	200900	125621340	5670	5670	5670	5670	0
58	20241212	200800	125621340	5670	5670	5670	5670	0
59	20241212	200700	125621340	5670	5670	5670	5670	0
60	20241212	200600	125621340	5670	5670	5670	5670	0
61	20241212	200500	125621340	5670	5670	5670	5670	0
62	20241212	200400	125621340	5670	5670	5670	5670	626
63	20241212	200300	125621340	5670	5670	5670	5670	0
64	20241212	200200	125621340	5670	5670	5670	5670	0
65	20241212	200100	125621340	5670	5670	5670	5670	0
66	20241212	200000	125621340	5670	5670	5670	5670	0
67	20241212	195900	125621340	5670	5670	5670	5670	0
68	20241212	195800	125621340	5670	5670	5670	5670	0
69	20241212	195700	125621340	5670	5670	5670	5670	0
70	20241212	195600	125621340	5670	5670	5670	5670	0
71	20241212	195500	125621340	5670	5670	5670	5670	0
72	20241212	195400	125621340	5670	5670	5670	5670	0
73	20241212	195300	125621340	5670	5670	5670	5670	0
74	20241212	195200	125621340	5670	5670	5670	5670	0
75	20241212	195100	125621340	5670	5670	5670	5670	0
76	20241212	195000	125621340	5670	5670	5670	5670	0
77	20241212	194900	125621340	5670	5670	5670	5670	0
78	20241212	194800	125621340	5670	5670	5670	5670	0
79	20241212	194700	125621340	5670	5670	5670	5670	0
80	20241212	194600	125621340	5670	5670	5670	5670	0
81	20241212	194500	125621340	5670	5670	5670	5670	0
82	20241212	194400	125621340	5670	5670	5670	5670	0
83	20241212	194300	125621340	5670	5670	5670	5670	0
84	20241212	194200	125621340	5670	5670	5670	5670	0
85	20241212	194100	125621340	5670	5670	5670	5670	0
86	20241212	194000	125621340	5670	5670	5670	5670	0
87	20241212	193900	125621340	5670	5670	5670	5670	0
88	20241212	193800	125621340	5670	5670	5670	5670	0
89	20241212	193700	125621340	5670	5670	5670	5670	0
90	20241212	193600	125621340	5670	5670	5670	5670	0
91	20241212	193500	125621340	5670	5670	5670	5670	0
92	20241212	193400	125621340	5670	5670	5670	5670	626
93	20241212	193300	125621340	5670	5670	5670	5670	0
94	20241212	193200	125621340	5670	5670	5670	5670	0
95	20241212	193100	125621340	5670	5670	5670	5670	0
96	20241212	193000	125621340	5670	5670	5670	5670	0
97	20241212	192900	125621340	5670	5670	5670	5670	0
98	20241212	192800	125621340	5670	5670	5670	5670	0
99	20241212	192700	125621340	5670	5670	5670	5670	0
100	20241212	192600	125621340	5670	5670	5670	5670	0
101	20241212	192500	125621340	5670	5670	5670	5670	0
102	20241212	192400	125621340	5670	5670	5670	5670	0
103	20241212	192300	125621340	5670	5670	5670	5670	0
104	20241212	192200	125621340	5670	5670	5670	5670	0
105	20241212	192100	125621340	5670	5670	5670	5670	0
106	20241212	192000	125621340	5670	5670	5670	5670	0
107	20241212	191900	125621340	5670	5670	5670	5670	0
108	20241212	191800	125621340	5670	5670	5670	5670	0
109	20241212	191700	125621340	5670	5670	5670	5670	0
110	20241212	191600	125621340	5670	5670	5670	5670	0
111	20241212	191500	125621340	5670	5670	5670	5670	0
112	20241212	191400	125621340	5670	5670	5670	5670	0
113	20241212	191300	125621340	5670	5670	5670	5670	0
114	20241212	191200	125621340	5670	5670	5670	5670	0
115	20241212	191100	125621340	5670	5670	5670	5670	0
116	20241212	191000	125621340	5670	5670	5670	5670	0
117	20241212	190900	125621340	5670	5670	5670	5670	0
118	20241212	190800	125621340	5670	5670	5670	5670	0
119	20241212	190700	125621340	5670	5670	5670	5670	0
120	20241212	190600	125621340	5670	5670	5670	5670	0
121	20241212	190500	125621340	5670	5670	5670	5670	0
122	20241212	190400	125621340	5670	5670	5670	5670	626
123	20241212	190300	125621340	5670	5670	5670	5670	0
124	20241212	190200	125621340	5670	5670	5670	5670	0
125	20241212	190100	125621340	5670	5670	5670	5670	0
126	20241212	190000	125621340	5670	5670	5670	5670	0
127	20241212	185900	125621340	5670	5670	5670	5670	0
128	20241212	185800	125621340	5670	5670	5670	5670	0
129	20241212	185700	125621340	5670	5670	5670	5670	0
130	20241212	185600	125621340	5670	5670	5670	5670	0
131	20241212	185500	125621340	5670	5670	5670	5670	0
132	20241212	185400	125621340	5670	5670	5670	5670	0
133	20241212	185300	125621340	5670	5670	5670	5670	0
134	20241212	185200	125621340	5670	5670	5670	5670	0
135	20241212	185100	125621340	5670	5670	5670	5670	0
136	20241212	185000	125621340	5670	5670	5670	5670	0
137	20241212	184900	125621340	5670	5670	5670	5670	0
138	20241212	184800	125621340	5670	5670	5670	5670	0
139	20241212	184700	125621340	5670	5670	5670	5670	0
140	20241212	184600	125621340	5670	5670	5670	5670	0
141	20241212	184500	125621340	5670	5670	5670	5670	0
142	20241212	184400	125621340	5670	5670	5670	5670	0
143	20241212	184300	125621340	5670	5670	5670	5670	0
144	20241212	184200	125621340	5670	5670	5670	5670	0
145	20241212	184100	125621340	5670	5670	5670	5670	0
146	20241212	184000	125621340	5670	5670	5670	5670	0
147	20241212	183900	125621340	5670	5670	5670	5670	0
148	20241212	183800	125621340	5670	5670	5670	5670	0
149	20241212	183700	125621340	5670	5670	5670	5670	0
150	20241212	183600	125621340	5670	5670	5670	5670	0
151	20241212	183500	125621340	5670	5670	5670	5670	0
152	20241212	183400	125621340	5670	5670	5670	5670	626
153	20241212	183300	125621340	5670	5670	5670	5670	0
154	20241212	183200	125621340	5670	5670	5670	5670	0
155	20241212	183100	125621340	5670	5670	5670	5670	0
156	20241212	183000	125621340	5670	5670	5670	5670	0
157	20241212	182900	125621340	5670	5670	5670	5670	0
158	20241212	182800	125621340	5670	5670	5670	5670	0
159	20241212	182700	125621340	5670	5670	5670	5670	0
160	20241212	182600	125621340	5670	5670	5670	5670	0
161	20241212	182500	125621340	5670	5670	5670	5670	0
162	20241212	182400	125621340	5670	5670	5670	5670	0
163	20241212	182300	125621340	5670	5670	5670	5670	0
164	20241212	182200	125621340	5670	5670	5670	5670	0
165	20241212	182100	125621340	5670	5670	5670	5670	0
166	20241212	182000	125621340	5670	5670	5670	5670	0
167	20241212	181900	125621340	5670	5670	5670	5670	0
168	20241212	181800	125621340	5670	5670	5670	5670	0
169	20241212	181700	125621340	5670	5670	5670	5670	0
170	20241212	181600	125621340	5670	5670	5670	5670	0
171	20241212	181500	125621340	5670	5670	5670	5670	0
172	20241212	181400	125621340	5670	5670	5670	5670	0
173	20241212	181300	125621340	5670	5670	5670	5670	0
174	20241212	181200	125621340	5670	5670	5670	5670	0
175	20241212	181100	125621340	5670	5670	5670	5670	0
176	20241212	181000	125621340	5670	5670	5670	5670	0
177	20241212	180900	125621340	5670	5670	5670	5670	0
178	20241212	180800	125621340	5670	5670	5670	5670	0
179	20241212	180700	125621340	5670	5670	5670	5670	0
180	20241212	180600	125621340	5670	5670	5670	5670	0
181	20241212	180500	125621340	5670	5670	5670	5670	0
182	20241212	180400	125621340	5670	5670	5670	5670	626
183	20241212	180300	125621340	5670	5670	5670	5670	0
184	20241212	180200	125621340	5670	5670	5670	5670	0
185	20241212	180100	125621340	5670	5670	5670	5670	0
186	20241212	180000	125621340	5670	5670	5670	5670	0
187	20241212	175900	125621340	5670	5670	5670	5670	0
188	20241212	175800	125621340	5670	5670	5670	5670	0
189	20241212	175700	125621340	5670	5670	5670	5670	0
190	20241212	175600	125621340	5670	5670	5670	5670	0
191	20241212	175500	125621340	5670	5670	5670	5670	0
192	20241212	175400	125621340	5670	5670	5670	5670	0
193	20241212	175300	125621340	5670	5670	5670	5670	0
194	20241212	175200	125621340	5670	5670	5670	5670	0
195	20241212	175100	125621340	5670	5670	5670	5670	0
196	20241212	175000	125621340	5670	5670	5670	5670	0
197	20241212	174900	125621340	5670	5670	5670	5670	0
198	20241212	174800	125621340	5670	5670	5670	5670	0
199	20241212	174700	125621340	5670	5670	5670	5670	0
200	20241212	174600	125621340	5670	5670	5670	5670	0
201	20241212	174500	125621340	5670	5670	5670	5670	0
202	20241212	174400	125621340	5670	5670	5670	5670	0
203	20241212	174300	125621340	5670	5670	5670	5670	0
204	20241212	174200	125621340	5670	5670	5670	5670	0
205	20241212	174100	125621340	5670	5670	5670	5670	0
206	20241212	174000	125621340	5670	5670	5670	5670	0
207	20241212	173900	125621340	5670	5670	5670	5670	0
208	20241212	173800	125621340	5670	5670	5670	5670	0
209	20241212	173700	125621340	5670	5670	5670	5670	0
210	20241212	173600	125621340	5670	5670	5670	5670	0
211	20241212	173500	125621340	5670	5670	5670	5670	0
212	20241212	173400	125621340	5670	5670	5670	5670	626
213	20241212	173300	125621340	5670	5670	5670	5670	0
214	20241212	173200	125621340	5670	5670	5670	5670	0
215	20241212	173100	125621340	5670	5670	5670	5670	0
216	20241212	173000	125621340	5670	5670	5670	5670	0
217	20241212	172900	125621340	5670	5670	5670	5670	0
218	20241212	172800	125621340	5670	5670	5670	5670	0
219	20241212	172700	125621340	5670	5670	5670	5670	0
220	20241212	172600	125621340	5670	5670	5670	5670	0
221	20241212	172500	125621340	5670	5670	5670	5670	0
222	20241212	172400	125621340	5670	5670	5670	5670	0
223	20241212	172300	125621340	5670	5670	5670	5670	0
224	20241212	172200	125621340	5670	5670	5670	5670	0
225	20241212	172100	125621340	5670	5670	5670	5670	0
226	20241212	172000	125621340	5670	5670	5670	5670	0
227	20241212	171900	125621340	5670	5670	5670	5670	0
228	20241212	171800	125621340	5670	5670	5670	5670	0
229	20241212	171700	125621340	5670	5670	5670	5670	0
230	20241212	171600	125621340	5670	5670	5670	5670	0
231	20241212	171500	125621340	5670	5670	5670	5670	0
232	20241212	171400	125621340	5670	5670	5670	5670	0
233	20241212	171300	125621340	5670	5670	5670	5670	0
234	20241212	171200	125621340	5670	5670	5670	5670	0
235	20241212	171100	125621340	5670	5670	5670	5670	0
236	20241212	171000	125621340	5670	5670	5670	5670	0
237	20241212	170900	125621340	5670	5670	5670	5670	0
238	20241212	170800	125621340	5670	5670	5670	5670	0
239	20241212	170700	125621340	5670	5670	5670	5670	0
240	20241212	170600	125621340	5670	5670	5670	5670	0
241	20241212	170500	125621340	5670	5670	5670	5670	0
242	20241212	170400	125621340	5670	5670	5670	5670	626
243	20241212	170300	125621340	5670	5670	5670	5670	0
244	20241212	170200	125621340	5670	5670	5670	5670	0
245	20241212	170100	125621340	5670	5670	5670	5670	0
246	20241212	170000	125621340	5670	5670	5670	5670	0
247	20241212	165900	125621340	5670	5670	5670	5670	0
248	20241212	165800	125621340	5670	5670	5670	5670	0
249	20241212	165700	125621340	5670	5670	5670	5670	0
250	20241212	165600	125621340	5670	5670	5670	5670	0
251	20241212	165500	125621340	5670	5670	5670	5670	0
252	20241212	165400	125621340	5670	5670	5670	5670	0
253	20241212	165300	125621340	5670	5670	5670	5670	0
254	20241212	165200	125621340	5670	5670	5670	5670	0
255	20241212	165100	125621340	5670	5670	5670	5670	0
256	20241212	165000	125621340	5670	5670	5670	5670	0
257	20241212	164900	125621340	5670	5670	5670	5670	0
258	20241212	164800	125621340	5670	5670	5670	5670	0
259	20241212	164700	125621340	5670	5670	5670	5670	0
260	20241212	164600	125621340	5670	5670	5670	5670	0
261	20241212	164500	125621340	5670	5670	5670	5670	0
262	20241212	164400	125621340	5670	5670	5670	5670	0
263	20241212	164300	125621340	5670	5670	5670	5670	0
264	20241212	164200	125621340	5670	5670	5670	5670	0
265	20241212	164100	125621340	5670	5670	5670	5670	0
266	20241212	164000	125621340	5670	5670	5670	5670	0
267	20241212	163900	125621340	5670	5670	5670	5670	0
268	20241212	163800	125621340	5670	5670	5670	5670	0
269	20241212	163700	125621340	5670	5670	5670	5670	0
270	20241212	163600	125621340	5670	5670	5670	5670	0
271	20241212	163500	125621340	5670	5670	5670	5670	0
272	20241212	163400	125621340	5670	5670	5670	5670	626
273	20241212	163300	125621340	5670	5670	5670	5670	0
274	20241212	163200	125621340	5670	5670	5670	5670	0
275	20241212	163100	125621340	5670	5670	5670	5670	0
276	20241212	163000	125621340	5670	5670	5670	5670	0
277	20241212	162900	125621340	5670	5670	5670	5670	0
278	20241212	162800	125621340	5670	5670	5670	5670	0
279	20241212	162700	125621340	5670	5670	5670	5670	0
280	20241212	162600	125621340	5670	5670	5670	5670	0
281	20241212	162500	125621340	5670	5670	5670	5670	0
282	20241212	162400	125621340	5670	5670	5670	5670	0
283	20241212	162300	125621340	5670	5670	5670	5670	0
284	20241212	162200	125621340	5670	5670	5670	5670	0
285	20241212	162100	125621340	5670	5670	5670	5670	0
286	20241212	162000	125621340	5670	5670	5670	5670	0
287	20241212	161900	125621340	5670	5670	5670	5670	0
288	20241212	161800	125621340	5670	5670	5670	5670	0
289	20241212	161700	125621340	5670	5670	5670	5670	0
290	20241212	161600	125621340	5670	5670	5670	5670	0
291	20241212	161500	125621340	5670	5670	5670	5670	0
292	20241212	161400	125621340	5670	5670	5670	5670	0
293	20241212	161300	125621340	5670	5670	5670	5670	0
294	20241212	161200	125621340	5670	5670	5670	5670	0
295	20241212	161100	125621340	5670	5670	5670	5670	0
296	20241212	161000	125621340	5670	5670	5670	5670	0
297	20241212	160900	125621340	5670	5670	5670	5670	0
298	20241212	160800	125621340	5670	5670	5670	5670	0
299	20241212	160700	125621340	5670	5670	5670	5670	0
300	20241212	160600	125621340	5670	5670	5670	5670	0
301	20241212	160500	125621340	5670	5670	5670	5670	0
302	20241212	160400	125621340	5670	5670	5670	5670	626
303	20241212	160300	125621340	5670	5670	5670	5670	0
304	20241212	160200	125621340	5670	5670	5670	5670	0
305	20241212	160100	125621340	5670	5670	5670	5670	0
306	20241212	160000	125621340	5670	5670	5670	5670	0
307	20241212	155900	125621340	5670	5670	5670	5670	0
308	20241212	155800	125621340	5670	5670	5670	5670	0
309	20241212	155700	125621340	5670	5670	5670	5670	0
310	20241212	155600	125621340	5670	5670	5670	5670	0
311	20241212	155500	125621340	5670	5670	5670	5670	0
312	20241212	155400	125621340	5670	5670	5670	5670	0
313	20241212	155300	125621340	5670	5670	5670	5670	0
314	20241212	155200	125621340	5670	5670	5670	5670	0
315	20241212	155100	125621340	5670	5670	5670	5670	0
316	20241212	155000	125621340	5670	5670	5670	5670	0
317	20241212	154900	125621340	5670	5670	5670	5670	0
318	20241212	154800	125621340	5670	5670	5670	5670	0
319	20241212	154700	125621340	5670	5670	5670	5670	0
320	20241212	154600	125621340	5670	5670	5670	5670	0
321	20241212	154500	125621340	5670	5670	5670	5670	0
322	20241212	154400	125621340	5670	5670	5670	5670	0
323	20241212	154300	125621340	5670	5670	5670	5670	0
324	20241212	154200	125621340	5670	5670	5670	5670	0
325	20241212	154100	125621340	5670	5670	5670	5670	0
326	20241212	154000	125621340	5670	5670	5670	5670	0
327	20241212	153900	125621340	5670	5670	5670	5670	0
328	20241212	153800	125621340	5670	5670	5670	5670	0
329	20241212	153700	125621340	5670	5670	5670	5670	0
330	20241212	153600	125621340	5670	5670	5670	5670	0
331	20241212	153500	125621340	5670	5670	5670	5670	0
332	20241212	153400	125621340	5670	5670	5670	5670	626
333	20241212	153300	125621340	5670	5670	5670	5670	0
334	20241212	153200	125621340	5670	5670	5670	5670	0
335	20241212	153100	125621340	5670	5670	5670	5670	0
336	20241212	153000	125621340	5670	5670	5670	5670	626
337	20241212	152900	122071920	5670	5670	5670	5670	0
338	20241212	152800	122071920	5670	5670	5670	5670	0
339	20241212	152700	122071920	5670	5670	5670	5670	0
340	20241212	152600	122071920	5670	5670	5670	5670	0
341	20241212	152500	122071920	5670	5670	5670	5670	0
342	20241212	152400	122071920	5670	5670	5670	5670	0
343	20241212	152300	122071920	5670	5670	5670	5670	0
344	20241212	152200	122071920	5670	5670	5670	5670	0
345	20241212	152100	122071920	5670	5670	5670	5670	0
346	20241212	152000	122071920	5670	5670	5670	5670	0
347	20241212	151900	122071920	5670	5640	5680	5640	31
348	20241212	151800	121896300	5680	5680	5680	5680	0
349	20241212	151700	121896300	5680	5680	5680	5680	0
350	20241212	151600	121896300	5680	5680	5680	5680	0
351	20241212	151500	121896300	5680	5680	5680	5680	1
352	20241212	151400	121890620	5650	5670	5680	5650	12
353	20241212	151300	121822770	5640	5670	5670	5640	28
354	20241212	151200	121664310	5660	5660	5660	5660	182
355	20241212	151100	120634190	5660	5660	5660	5660	5
356	20241212	151000	120605890	5650	5620	5650	5620	130
357	20241212	150900	119873990	5620	5620	5620	5620	0
358	20241212	150800	119873990	5620	5620	5620	5620	1
359	20241212	150700	119868370	5620	5620	5620	5620	0
360	20241212	150600	119868370	5620	5620	5620	5620	0
361	20241212	150500	119868370	5620	5620	5620	5620	0
362	20241212	150400	119868370	5620	5620	5620	5620	0
363	20241212	150300	119868370	5620	5620	5620	5620	0
364	20241212	150200	119868370	5620	5620	5620	5620	0
365	20241212	150100	119868370	5620	5620	5620	5620	0
366	20241212	150000	119868370	5620	5620	5620	5620	4
367	20241212	145900	119845890	5620	5620	5620	5620	0
368	20241212	145800	119845890	5620	5620	5620	5620	100
369	20241212	145700	119283890	5600	5600	5600	5600	0
370	20241212	145600	119283890	5600	5600	5600	5600	0
371	20241212	145500	119283890	5600	5600	5600	5600	0
372	20241212	145400	119283890	5600	5600	5600	5600	0
373	20241212	145300	119283890	5600	5600	5600	5600	0
374	20241212	145200	119283890	5600	5600	5600	5600	0
375	20241212	145100	119283890	5600	5600	5600	5600	0
376	20241212	145000	119283890	5600	5600	5600	5600	0
377	20241212	144900	119283890	5600	5600	5600	5600	0
378	20241212	144800	119283890	5600	5600	5600	5600	0
379	20241212	144700	119283890	5600	5600	5600	5600	0
380	20241212	144600	119283890	5600	5600	5600	5600	0
381	20241212	144500	119283890	5600	5600	5600	5600	0
382	20241212	144400	119283890	5600	5600	5600	5600	0
383	20241212	144300	119283890	5600	5600	5600	5600	0
384	20241212	144200	119283890	5600	5600	5600	5600	0
385	20241212	144100	119283890	5600	5600	5600	5600	0
386	20241212	144000	119283890	5600	5600	5600	5600	0
387	20241212	143900	119283890	5600	5600	5600	5600	0
388	20241212	143800	119283890	5600	5600	5600	5600	0
389	20241212	143700	119283890	5600	5600	5600	5600	0
390	20241212	143600	119283890	5600	5600	5600	5600	0
391	20241212	143500	119283890	5600	5600	5600	5600	1
392	20241212	143400	119278290	5610	5610	5610	5610	0
393	20241212	143300	119278290	5610	5610	5610	5610	185
394	20241212	143200	118240440	5610	5610	5610	5610	1
395	20241212	143100	118234830	5610	5610	5610	5610	1
396	20241212	143000	118229220	5600	5600	5600	5600	0
397	20241212	142900	118229220	5600	5600	5600	5600	7
398	20241212	142800	118190020	5600	5600	5600	5600	0
399	20241212	142700	118190020	5600	5600	5600	5600	0
400	20241212	142600	118190020	5600	5630	5630	5600	21
401	20241212	142500	118072120	5600	5600	5600	5600	1191
402	20241212	142400	111402520	5630	5630	5630	5630	0
403	20241212	142300	111402520	5630	5620	5630	5620	4
404	20241212	142200	111380030	5600	5600	5600	5600	0
405	20241212	142100	111380030	5600	5630	5630	5600	1169
406	20241212	142000	104812340	5680	5680	5680	5680	0
407	20241212	141900	104812340	5680	5680	5680	5680	0
408	20241212	141800	104812340	5680	5680	5680	5680	0
409	20241212	141700	104812340	5680	5680	5680	5680	0
410	20241212	141600	104812340	5680	5680	5680	5680	0
411	20241212	141500	104812340	5680	5680	5680	5680	0
412	20241212	141400	104812340	5680	5680	5680	5680	0
413	20241212	141300	104812340	5680	5680	5680	5680	0
414	20241212	141200	104812340	5680	5680	5680	5680	0
415	20241212	141100	104812340	5680	5680	5680	5680	0
416	20241212	141000	104812340	5680	5680	5680	5680	0
417	20241212	140900	104812340	5680	5680	5680	5680	0
418	20241212	140800	104812340	5680	5680	5680	5680	0
419	20241212	140700	104812340	5680	5680	5680	5680	0
420	20241212	140600	104812340	5680	5680	5680	5680	0
421	20241212	140500	104812340	5680	5680	5680	5680	0
422	20241212	140400	104812340	5680	5680	5680	5680	0
423	20241212	140300	104812340	5680	5680	5680	5680	0
424	20241212	140200	104812340	5680	5680	5680	5680	0
425	20241212	140100	104812340	5680	5680	5680	5680	0
426	20241212	140000	104812340	5680	5680	5680	5680	0
427	20241212	135900	104812340	5680	5680	5680	5680	0
428	20241212	135800	104812340	5680	5680	5680	5680	0
429	20241212	135700	104812340	5680	5680	5680	5680	0
430	20241212	135600	104812340	5680	5680	5680	5680	0
431	20241212	135500	104812340	5680	5680	5680	5680	0
432	20241212	135400	104812340	5680	5680	5680	5680	0
433	20241212	135300	104812340	5680	5680	5680	5680	0
434	20241212	135200	104812340	5680	5680	5680	5680	311
435	20241212	135100	103045860	5650	5650	5650	5650	0
436	20241212	135000	103045860	5650	5680	5680	5640	379
437	20241212	134900	100894910	5670	5670	5670	5670	158
438	20241212	134800	99999050	5660	5660	5660	5660	88
439	20241212	134700	99500970	5660	5660	5660	5660	1
440	20241212	134600	99495310	5660	5660	5660	5660	0
441	20241212	134500	99495310	5660	5660	5660	5660	0
442	20241212	134400	99495310	5660	5660	5660	5660	0
443	20241212	134300	99495310	5660	5660	5660	5660	0
444	20241212	134200	99495310	5660	5660	5660	5660	0
445	20241212	134100	99495310	5660	5660	5660	5660	0
446	20241212	134000	99495310	5660	5660	5660	5660	0
447	20241212	133900	99495310	5660	5660	5660	5660	0
448	20241212	133800	99495310	5660	5660	5660	5660	0
449	20241212	133700	99495310	5660	5660	5660	5660	0
450	20241212	133600	99495310	5660	5660	5660	5660	0
451	20241212	133500	99495310	5660	5660	5660	5660	1
452	20241212	133400	99489650	5640	5640	5640	5640	0
453	20241212	133300	99489650	5640	5640	5640	5640	0
454	20241212	133200	99489650	5640	5640	5640	5640	0
455	20241212	133100	99489650	5640	5640	5640	5640	0
456	20241212	133000	99489650	5640	5640	5640	5640	0
457	20241212	132900	99489650	5640	5640	5640	5640	0
458	20241212	132800	99489650	5640	5640	5640	5640	0
459	20241212	132700	99489650	5640	5640	5640	5640	0
460	20241212	132600	99489650	5640	5640	5640	5640	0
461	20241212	132500	99489650	5640	5640	5640	5640	0
462	20241212	132400	99489650	5640	5640	5640	5640	0
463	20241212	132300	99489650	5640	5630	5640	5630	340
464	20241212	132200	97572180	5640	5640	5640	5640	0
465	20241212	132100	97572180	5640	5640	5640	5640	0
466	20241212	132000	97572180	5640	5640	5640	5640	0
467	20241212	131900	97572180	5640	5640	5640	5640	0
468	20241212	131800	97572180	5640	5640	5640	5640	0
469	20241212	131700	97572180	5640	5640	5640	5640	0
470	20241212	131600	97572180	5640	5640	5640	5640	0
471	20241212	131500	97572180	5640	5640	5640	5640	0
472	20241212	131400	97572180	5640	5640	5640	5640	0
473	20241212	131300	97572180	5640	5640	5640	5640	0
474	20241212	131200	97572180	5640	5640	5640	5640	1
475	20241212	131100	97566540	5630	5630	5630	5630	0
476	20241212	131000	97566540	5630	5630	5630	5630	0
477	20241212	130900	97566540	5630	5630	5630	5630	2
478	20241212	130800	97555280	5610	5640	5640	5610	211
479	20241212	130700	96368540	5640	5640	5640	5640	0
480	20241212	130600	96368540	5640	5640	5640	5640	0
481	20241212	130500	96368540	5640	5640	5640	5640	0
482	20241212	130400	96368540	5640	5640	5640	5640	0
483	20241212	130300	96368540	5640	5640	5640	5640	0
484	20241212	130200	96368540	5640	5640	5640	5640	1
485	20241212	130100	96362900	5630	5630	5630	5630	0
486	20241212	130000	96362900	5630	5630	5630	5630	0
487	20241212	125900	96362900	5630	5630	5630	5630	1
488	20241212	125800	96357270	5650	5650	5650	5650	0
489	20241212	125700	96357270	5650	5650	5650	5650	0
490	20241212	125600	96357270	5650	5650	5650	5650	0
491	20241212	125500	96357270	5650	5650	5650	5650	0
492	20241212	125400	96357270	5650	5650	5650	5650	0
493	20241212	125300	96357270	5650	5650	5650	5650	0
494	20241212	125200	96357270	5650	5650	5650	5650	0
495	20241212	125100	96357270	5650	5650	5650	5650	0
496	20241212	125000	96357270	5650	5650	5650	5650	0
497	20241212	124900	96357270	5650	5650	5650	5650	0
498	20241212	124800	96357270	5650	5650	5650	5650	0
499	20241212	124700	96357270	5650	5650	5650	5650	0
500	20241212	124600	96357270	5650	5650	5650	5650	0
501	20241212	124500	96357270	5650	5650	5650	5650	1
502	20241212	124400	96351620	5680	5680	5680	5680	0
503	20241212	124300	96351620	5680	5680	5680	5680	0
504	20241212	124200	96351620	5680	5680	5680	5680	0
505	20241212	124100	96351620	5680	5680	5680	5680	0
506	20241212	124000	96351620	5680	5680	5680	5680	0
507	20241212	123900	96351620	5680	5680	5680	5680	0
508	20241212	123800	96351620	5680	5680	5680	5680	0
509	20241212	123700	96351620	5680	5680	5680	5680	0
510	20241212	123600	96351620	5680	5680	5680	5680	0
511	20241212	123500	96351620	5680	5680	5680	5680	0
512	20241212	123400	96351620	5680	5680	5680	5680	0
513	20241212	123300	96351620	5680	5680	5680	5680	0
514	20241212	123200	96351620	5680	5680	5680	5680	0
515	20241212	123100	96351620	5680	5680	5680	5680	0
516	20241212	123000	96351620	5680	5680	5680	5680	0
517	20241212	122900	96351620	5680	5680	5680	5680	0
518	20241212	122800	96351620	5680	5680	5680	5680	0
519	20241212	122700	96351620	5680	5680	5680	5680	0
520	20241212	122600	96351620	5680	5680	5680	5680	0
521	20241212	122500	96351620	5680	5680	5680	5680	0
522	20241212	122400	96351620	5680	5680	5680	5680	0
523	20241212	122300	96351620	5680	5680	5680	5680	0
524	20241212	122200	96351620	5680	5680	5680	5680	0
525	20241212	122100	96351620	5680	5680	5680	5680	0
526	20241212	122000	96351620	5680	5680	5680	5680	0
527	20241212	121900	96351620	5680	5680	5680	5680	0
528	20241212	121800	96351620	5680	5680	5680	5680	0
529	20241212	121700	96351620	5680	5630	5680	5630	49
530	20241212	121600	96075700	5630	5630	5630	5630	2
531	20241212	121500	96064440	5600	5590	5600	5590	366
532	20241212	121400	94015840	5590	5600	5600	5590	202
533	20241212	121300	92885600	5600	5620	5620	5600	924
534	20241212	121200	87707400	5630	5630	5630	5630	0
535	20241212	121100	87707400	5630	5630	5630	5630	270
536	20241212	121000	86187300	5630	5630	5630	5630	0
537	20241212	120900	86187300	5630	5640	5640	5630	95
538	20241212	120800	85651740	5650	5650	5650	5650	345
539	20241212	120700	83702490	5680	5680	5680	5680	0
540	20241212	120600	83702490	5680	5680	5680	5680	0
541	20241212	120500	83702490	5680	5680	5680	5680	0
542	20241212	120400	83702490	5680	5680	5680	5680	0
543	20241212	120300	83702490	5680	5680	5680	5680	0
544	20241212	120200	83702490	5680	5680	5680	5680	1
545	20241212	120100	83696810	5660	5660	5660	5660	168
546	20241212	120000	82745930	5670	5680	5680	5670	1104
547	20241212	115900	76475630	5680	5680	5680	5680	0
548	20241212	115800	76475630	5680	5680	5680	5680	0
549	20241212	115700	76475630	5680	5680	5680	5680	0
550	20241212	115600	76475630	5680	5680	5680	5680	0
551	20241212	115500	76475630	5680	5680	5680	5680	0
552	20241212	115400	76475630	5680	5680	5680	5680	0
553	20241212	115300	76475630	5680	5700	5700	5680	765
554	20241212	115200	72122170	5690	5700	5700	5690	205
555	20241212	115100	70954870	5690	5690	5690	5690	100
556	20241212	115000	70385870	5690	5690	5690	5690	0
557	20241212	114900	70385870	5690	5700	5700	5690	890
558	20241212	114800	65316510	5700	5700	5700	5700	0
559	20241212	114700	65316510	5700	5700	5700	5700	0
560	20241212	114600	65316510	5700	5700	5700	5700	0
561	20241212	114500	65316510	5700	5700	5700	5700	0
562	20241212	114400	65316510	5700	5700	5700	5700	0
563	20241212	114300	65316510	5700	5700	5700	5700	0
564	20241212	114200	65316510	5700	5700	5700	5700	0
565	20241212	114100	65316510	5700	5700	5700	5700	0
566	20241212	114000	65316510	5700	5700	5700	5700	0
567	20241212	113900	65316510	5700	5700	5700	5700	0
568	20241212	113800	65316510	5700	5700	5700	5700	0
569	20241212	113700	65316510	5700	5700	5700	5700	0
570	20241212	113600	65316510	5700	5700	5700	5700	0
571	20241212	113500	65316510	5700	5760	5760	5700	1015
572	20241212	113400	59511090	5730	5730	5730	5730	0
573	20241212	113300	59511090	5730	5750	5750	5730	354
574	20241212	113200	57480480	5760	5760	5760	5760	0
575	20241212	113100	57480480	5760	5760	5760	5760	0
576	20241212	113000	57480480	5760	5760	5760	5760	17
577	20241212	112900	57382560	5810	5810	5810	5810	0
578	20241212	112800	57382560	5810	5810	5810	5810	0
579	20241212	112700	57382560	5810	5810	5810	5810	0
580	20241212	112600	57382560	5810	5810	5810	5810	0
581	20241212	112500	57382560	5810	5810	5810	5810	0
582	20241212	112400	57382560	5810	5810	5810	5810	0
583	20241212	112300	57382560	5810	5810	5810	5810	0
584	20241212	112200	57382560	5810	5810	5810	5810	0
585	20241212	112100	57382560	5810	5810	5810	5810	0
586	20241212	112000	57382560	5810	5810	5810	5810	0
587	20241212	111900	57382560	5810	5810	5810	5810	0
588	20241212	111800	57382560	5810	5810	5810	5810	0
589	20241212	111700	57382560	5810	5810	5810	5810	2
590	20241212	111600	57370940	5770	5770	5770	5770	0
591	20241212	111500	57370940	5770	5770	5770	5770	0
592	20241212	111400	57370940	5770	5770	5770	5770	0
593	20241212	111300	57370940	5770	5770	5770	5770	0
594	20241212	111200	57370940	5770	5770	5770	5770	1
595	20241212	111100	57365170	5810	5810	5810	5810	0
596	20241212	111000	57365170	5810	5810	5810	5810	0
597	20241212	110900	57365170	5810	5810	5810	5810	1
598	20241212	110800	57359360	5840	5840	5840	5840	0
599	20241212	110700	57359360	5840	5840	5840	5840	0
600	20241212	110600	57359360	5840	5840	5840	5840	0
601	20241212	110500	57359360	5840	5840	5840	5840	0
602	20241212	110400	57359360	5840	5840	5840	5840	0
603	20241212	110300	57359360	5840	5840	5840	5840	0
604	20241212	110200	57359360	5840	5840	5840	5840	0
605	20241212	110100	57359360	5840	5840	5840	5840	0
606	20241212	110000	57359360	5840	5840	5840	5840	0
607	20241212	105900	57359360	5840	5840	5840	5840	0
608	20241212	105800	57359360	5840	5840	5840	5840	0
609	20241212	105700	57359360	5840	5840	5840	5840	0
610	20241212	105600	57359360	5840	5840	5840	5840	0
611	20241212	105500	57359360	5840	5840	5840	5840	0
612	20241212	105400	57359360	5840	5800	5840	5800	4
613	20241212	105300	57336090	5790	5740	5790	5740	263
614	20241212	105200	55824310	5740	5740	5740	5740	0
615	20241212	105100	55824310	5740	5740	5740	5740	0
616	20241212	105000	55824310	5740	5730	5740	5730	370
617	20241212	104900	53703210	5720	5720	5720	5720	0
618	20241212	104800	53703210	5720	5720	5720	5720	0
619	20241212	104700	53703210	5720	5710	5720	5710	3
620	20241212	104600	53686070	5710	5700	5710	5700	2
621	20241212	104500	53674660	5700	5700	5700	5700	4
622	20241212	104400	53651860	5710	5710	5710	5710	0
623	20241212	104300	53651860	5710	5710	5710	5710	0
624	20241212	104200	53651860	5710	5710	5710	5710	0
625	20241212	104100	53651860	5710	5710	5710	5710	0
626	20241212	104000	53651860	5710	5710	5710	5710	1
627	20241212	103900	53646150	5710	5710	5710	5710	0
628	20241212	103800	53646150	5710	5710	5710	5710	0
629	20241212	103700	53646150	5710	5710	5710	5710	0
630	20241212	103600	53646150	5710	5710	5710	5710	0
631	20241212	103500	53646150	5710	5710	5710	5710	0
632	20241212	103400	53646150	5710	5710	5710	5710	0
633	20241212	103300	53646150	5710	5710	5710	5710	1
634	20241212	103200	53640440	5690	5690	5690	5690	0
635	20241212	103100	53640440	5690	5690	5690	5690	0
636	20241212	103000	53640440	5690	5690	5690	5690	13
637	20241212	102900	53566470	5700	5700	5700	5700	0
638	20241212	102800	53566470	5700	5700	5700	5700	0
639	20241212	102700	53566470	5700	5700	5700	5700	0
640	20241212	102600	53566470	5700	5700	5700	5700	0
641	20241212	102500	53566470	5700	5700	5700	5700	10
642	20241212	102400	53509470	5700	5700	5700	5700	0
643	20241212	102300	53509470	5700	5700	5700	5700	0
644	20241212	102200	53509470	5700	5700	5700	5700	0
645	20241212	102100	53509470	5700	5700	5700	5700	0
646	20241212	102000	53509470	5700	5700	5700	5700	0
647	20241212	101900	53509470	5700	5700	5700	5700	0
648	20241212	101800	53509470	5700	5700	5700	5700	1
649	20241212	101700	53503770	5670	5690	5690	5670	100
650	20241212	101600	52936750	5690	5690	5690	5690	0
651	20241212	101500	52936750	5690	5690	5690	5690	0
652	20241212	101400	52936750	5690	5690	5690	5690	0
653	20241212	101300	52936750	5690	5690	5690	5690	9
654	20241212	101200	52885540	5700	5700	5700	5700	0
655	20241212	101100	52885540	5700	5700	5700	5700	0
656	20241212	101000	52885540	5700	5700	5700	5700	0
657	20241212	100900	52885540	5700	5700	5700	5700	0
658	20241212	100800	52885540	5700	5700	5700	5700	0
659	20241212	100700	52885540	5700	5700	5700	5700	0
660	20241212	100600	52885540	5700	5700	5700	5700	0
661	20241212	100500	52885540	5700	5700	5700	5700	1
662	20241212	100400	52879840	5680	5680	5680	5680	0
663	20241212	100300	52879840	5680	5680	5680	5680	0
664	20241212	100200	52879840	5680	5680	5680	5680	0
665	20241212	100100	52879840	5680	5680	5680	5680	7
666	20241212	100000	52840080	5730	5730	5730	5730	0
667	20241212	095900	52840080	5730	5690	5730	5690	770
668	20241212	095800	48458740	5690	5690	5690	5690	0
669	20241212	095700	48458740	5690	5690	5690	5690	0
670	20241212	095600	48458740	5690	5690	5690	5690	0
671	20241212	095500	48458740	5690	5690	5690	5690	0
672	20241212	095400	48458740	5690	5690	5690	5690	8
673	20241212	095300	48413220	5690	5690	5690	5690	11
674	20241212	095200	48350630	5710	5710	5710	5710	0
675	20241212	095100	48350630	5710	5700	5710	5700	201
676	20241212	095000	47204920	5710	5710	5710	5710	0
677	20241212	094900	47204920	5710	5710	5710	5710	1
678	20241212	094800	47199210	5740	5740	5740	5740	0
679	20241212	094700	47199210	5740	5740	5740	5740	0
680	20241212	094600	47199210	5740	5740	5740	5740	0
681	20241212	094500	47199210	5740	5740	5740	5740	0
682	20241212	094400	47199210	5740	5740	5740	5740	2
683	20241212	094300	47187730	5710	5720	5740	5690	728
684	20241212	094200	43042330	5790	5790	5790	5790	0
685	20241212	094100	43042330	5790	5790	5790	5790	0
686	20241212	094000	43042330	5790	5790	5790	5790	0
687	20241212	093900	43042330	5790	5790	5790	5790	0
688	20241212	093800	43042330	5790	5700	5790	5700	328
689	20241212	093700	41168720	5700	5690	5700	5680	123
690	20241212	093600	40469330	5690	5730	5730	5690	433
691	20241212	093500	37997450	5790	5740	5790	5740	72
692	20241212	093400	37584070	5740	5750	5750	5740	231
693	20241212	093300	36256830	5830	5830	5830	5830	2
694	20241212	093200	36245170	5740	5840	5840	5740	1653
695	20241212	093100	26730490	5790	5810	5810	5790	91
696	20241212	093000	26202760	5810	5830	5860	5810	41
697	20241212	092900	25963680	5860	5860	5860	5860	0
698	20241212	092800	25963680	5860	5860	5860	5860	0
699	20241212	092700	25963680	5860	5860	5860	5860	1
700	20241212	092600	25957820	5850	5870	5870	5850	231
701	20241212	092500	24601890	5880	5880	5880	5880	3
702	20241212	092400	24584250	5890	5890	5890	5890	0
703	20241212	092300	24584250	5890	5890	5890	5890	3
704	20241212	092200	24566580	5890	5890	5890	5890	0
705	20241212	092100	24566580	5890	5890	5890	5890	1
706	20241212	092000	24560690	5900	5900	5900	5900	0
707	20241212	091900	24560690	5900	5890	5900	5890	50
708	20241212	091800	24265700	5900	5900	5900	5900	0
709	20241212	091700	24265700	5900	5900	5900	5900	0
710	20241212	091600	24265700	5900	5890	5900	5890	6
711	20241212	091500	24230340	5870	5870	5870	5870	0
712	20241212	091400	24230340	5870	5870	5870	5870	25
713	20241212	091300	24083590	5900	5900	5900	5900	0
714	20241212	091200	24083590	5900	5900	5900	5900	0
715	20241212	091100	24083590	5900	5900	5900	5900	0
716	20241212	091000	24083590	5900	5900	5900	5900	0
717	20241212	090900	24083590	5900	5900	5900	5900	250
718	20241212	090800	22608590	5900	5900	5900	5900	4
719	20241212	090700	22584990	5870	5880	5880	5860	392
720	20241212	090600	20283870	5930	5930	5930	5930	0
721	20241212	090500	20283870	5930	5930	5930	5930	1
722	20241212	090400	20277940	5900	5900	5900	5900	2000
723	20241212	090300	8477940	5930	5930	5930	5930	0
724	20241212	090200	8477940	5930	5940	5940	5930	82
725	20241212	090100	7990880	5940	5940	5940	5940	1
726	20241212	090000	7984940	5950	5870	5950	5870	1360