KissMeData/347890/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211300	116265780	5290	5290	5290	5290	215
3	20241212	211200	116265780	5290	5290	5290	5290	0
4	20241212	211100	116265780	5290	5290	5290	5290	0
5	20241212	211000	116265780	5290	5290	5290	5290	0
6	20241212	210900	116265780	5290	5290	5290	5290	0
7	20241212	210800	116265780	5290	5290	5290	5290	0
8	20241212	210700	116265780	5290	5290	5290	5290	0
9	20241212	210600	116265780	5290	5290	5290	5290	0
10	20241212	210500	116265780	5290	5290	5290	5290	0
11	20241212	210400	116265780	5290	5290	5290	5290	0
12	20241212	210300	116265780	5290	5290	5290	5290	0
13	20241212	210200	116265780	5290	5290	5290	5290	0
14	20241212	210100	116265780	5290	5290	5290	5290	0
15	20241212	210000	116265780	5290	5290	5290	5290	0
16	20241212	205900	116265780	5290	5290	5290	5290	0
17	20241212	205800	116265780	5290	5290	5290	5290	0
18	20241212	205700	116265780	5290	5290	5290	5290	0
19	20241212	205600	116265780	5290	5290	5290	5290	0
20	20241212	205500	116265780	5290	5290	5290	5290	0
21	20241212	205400	116265780	5290	5290	5290	5290	0
22	20241212	205300	116265780	5290	5290	5290	5290	0
23	20241212	205200	116265780	5290	5290	5290	5290	0
24	20241212	205100	116265780	5290	5290	5290	5290	0
25	20241212	205000	116265780	5290	5290	5290	5290	0
26	20241212	204900	116265780	5290	5290	5290	5290	0
27	20241212	204800	116265780	5290	5290	5290	5290	0
28	20241212	204700	116265780	5290	5290	5290	5290	0
29	20241212	204600	116265780	5290	5290	5290	5290	0
30	20241212	204500	116265780	5290	5290	5290	5290	0
31	20241212	204400	116265780	5290	5290	5290	5290	0
32	20241212	204300	116265780	5290	5290	5290	5290	215
33	20241212	204200	116265780	5290	5290	5290	5290	0
34	20241212	204100	116265780	5290	5290	5290	5290	0
35	20241212	204000	116265780	5290	5290	5290	5290	0
36	20241212	203900	116265780	5290	5290	5290	5290	0
37	20241212	203800	116265780	5290	5290	5290	5290	0
38	20241212	203700	116265780	5290	5290	5290	5290	0
39	20241212	203600	116265780	5290	5290	5290	5290	0
40	20241212	203500	116265780	5290	5290	5290	5290	0
41	20241212	203400	116265780	5290	5290	5290	5290	0
42	20241212	203300	116265780	5290	5290	5290	5290	0
43	20241212	203200	116265780	5290	5290	5290	5290	0
44	20241212	203100	116265780	5290	5290	5290	5290	0
45	20241212	203000	116265780	5290	5290	5290	5290	0
46	20241212	202900	116265780	5290	5290	5290	5290	0
47	20241212	202800	116265780	5290	5290	5290	5290	0
48	20241212	202700	116265780	5290	5290	5290	5290	0
49	20241212	202600	116265780	5290	5290	5290	5290	0
50	20241212	202500	116265780	5290	5290	5290	5290	0
51	20241212	202400	116265780	5290	5290	5290	5290	0
52	20241212	202300	116265780	5290	5290	5290	5290	0
53	20241212	202200	116265780	5290	5290	5290	5290	0
54	20241212	202100	116265780	5290	5290	5290	5290	0
55	20241212	202000	116265780	5290	5290	5290	5290	0
56	20241212	201900	116265780	5290	5290	5290	5290	0
57	20241212	201800	116265780	5290	5290	5290	5290	0
58	20241212	201700	116265780	5290	5290	5290	5290	0
59	20241212	201600	116265780	5290	5290	5290	5290	0
60	20241212	201500	116265780	5290	5290	5290	5290	0
61	20241212	201400	116265780	5290	5290	5290	5290	0
62	20241212	201300	116265780	5290	5290	5290	5290	215
63	20241212	201200	116265780	5290	5290	5290	5290	0
64	20241212	201100	116265780	5290	5290	5290	5290	0
65	20241212	201000	116265780	5290	5290	5290	5290	0
66	20241212	200900	116265780	5290	5290	5290	5290	0
67	20241212	200800	116265780	5290	5290	5290	5290	0
68	20241212	200700	116265780	5290	5290	5290	5290	0
69	20241212	200600	116265780	5290	5290	5290	5290	0
70	20241212	200500	116265780	5290	5290	5290	5290	0
71	20241212	200400	116265780	5290	5290	5290	5290	0
72	20241212	200300	116265780	5290	5290	5290	5290	0
73	20241212	200200	116265780	5290	5290	5290	5290	0
74	20241212	200100	116265780	5290	5290	5290	5290	0
75	20241212	200000	116265780	5290	5290	5290	5290	0
76	20241212	195900	116265780	5290	5290	5290	5290	0
77	20241212	195800	116265780	5290	5290	5290	5290	0
78	20241212	195700	116265780	5290	5290	5290	5290	0
79	20241212	195600	116265780	5290	5290	5290	5290	0
80	20241212	195500	116265780	5290	5290	5290	5290	0
81	20241212	195400	116265780	5290	5290	5290	5290	0
82	20241212	195300	116265780	5290	5290	5290	5290	0
83	20241212	195200	116265780	5290	5290	5290	5290	0
84	20241212	195100	116265780	5290	5290	5290	5290	0
85	20241212	195000	116265780	5290	5290	5290	5290	0
86	20241212	194900	116265780	5290	5290	5290	5290	0
87	20241212	194800	116265780	5290	5290	5290	5290	0
88	20241212	194700	116265780	5290	5290	5290	5290	0
89	20241212	194600	116265780	5290	5290	5290	5290	0
90	20241212	194500	116265780	5290	5290	5290	5290	0
91	20241212	194400	116265780	5290	5290	5290	5290	0
92	20241212	194300	116265780	5290	5290	5290	5290	215
93	20241212	194200	116265780	5290	5290	5290	5290	0
94	20241212	194100	116265780	5290	5290	5290	5290	0
95	20241212	194000	116265780	5290	5290	5290	5290	0
96	20241212	193900	116265780	5290	5290	5290	5290	0
97	20241212	193800	116265780	5290	5290	5290	5290	0
98	20241212	193700	116265780	5290	5290	5290	5290	0
99	20241212	193600	116265780	5290	5290	5290	5290	0
100	20241212	193500	116265780	5290	5290	5290	5290	0
101	20241212	193400	116265780	5290	5290	5290	5290	0
102	20241212	193300	116265780	5290	5290	5290	5290	0
103	20241212	193200	116265780	5290	5290	5290	5290	0
104	20241212	193100	116265780	5290	5290	5290	5290	0
105	20241212	193000	116265780	5290	5290	5290	5290	0
106	20241212	192900	116265780	5290	5290	5290	5290	0
107	20241212	192800	116265780	5290	5290	5290	5290	0
108	20241212	192700	116265780	5290	5290	5290	5290	0
109	20241212	192600	116265780	5290	5290	5290	5290	0
110	20241212	192500	116265780	5290	5290	5290	5290	0
111	20241212	192400	116265780	5290	5290	5290	5290	0
112	20241212	192300	116265780	5290	5290	5290	5290	0
113	20241212	192200	116265780	5290	5290	5290	5290	0
114	20241212	192100	116265780	5290	5290	5290	5290	0
115	20241212	192000	116265780	5290	5290	5290	5290	0
116	20241212	191900	116265780	5290	5290	5290	5290	0
117	20241212	191800	116265780	5290	5290	5290	5290	0
118	20241212	191700	116265780	5290	5290	5290	5290	0
119	20241212	191600	116265780	5290	5290	5290	5290	0
120	20241212	191500	116265780	5290	5290	5290	5290	0
121	20241212	191400	116265780	5290	5290	5290	5290	0
122	20241212	191300	116265780	5290	5290	5290	5290	215
123	20241212	191200	116265780	5290	5290	5290	5290	0
124	20241212	191100	116265780	5290	5290	5290	5290	0
125	20241212	191000	116265780	5290	5290	5290	5290	0
126	20241212	190900	116265780	5290	5290	5290	5290	0
127	20241212	190800	116265780	5290	5290	5290	5290	0
128	20241212	190700	116265780	5290	5290	5290	5290	0
129	20241212	190600	116265780	5290	5290	5290	5290	0
130	20241212	190500	116265780	5290	5290	5290	5290	0
131	20241212	190400	116265780	5290	5290	5290	5290	0
132	20241212	190300	116265780	5290	5290	5290	5290	0
133	20241212	190200	116265780	5290	5290	5290	5290	0
134	20241212	190100	116265780	5290	5290	5290	5290	0
135	20241212	190000	116265780	5290	5290	5290	5290	0
136	20241212	185900	116265780	5290	5290	5290	5290	0
137	20241212	185800	116265780	5290	5290	5290	5290	0
138	20241212	185700	116265780	5290	5290	5290	5290	0
139	20241212	185600	116265780	5290	5290	5290	5290	0
140	20241212	185500	116265780	5290	5290	5290	5290	0
141	20241212	185400	116265780	5290	5290	5290	5290	0
142	20241212	185300	116265780	5290	5290	5290	5290	0
143	20241212	185200	116265780	5290	5290	5290	5290	0
144	20241212	185100	116265780	5290	5290	5290	5290	0
145	20241212	185000	116265780	5290	5290	5290	5290	0
146	20241212	184900	116265780	5290	5290	5290	5290	0
147	20241212	184800	116265780	5290	5290	5290	5290	0
148	20241212	184700	116265780	5290	5290	5290	5290	0
149	20241212	184600	116265780	5290	5290	5290	5290	0
150	20241212	184500	116265780	5290	5290	5290	5290	0
151	20241212	184400	116265780	5290	5290	5290	5290	0
152	20241212	184300	116265780	5290	5290	5290	5290	215
153	20241212	184200	116265780	5290	5290	5290	5290	0
154	20241212	184100	116265780	5290	5290	5290	5290	0
155	20241212	184000	116265780	5290	5290	5290	5290	0
156	20241212	183900	116265780	5290	5290	5290	5290	0
157	20241212	183800	116265780	5290	5290	5290	5290	0
158	20241212	183700	116265780	5290	5290	5290	5290	0
159	20241212	183600	116265780	5290	5290	5290	5290	0
160	20241212	183500	116265780	5290	5290	5290	5290	0
161	20241212	183400	116265780	5290	5290	5290	5290	0
162	20241212	183300	116265780	5290	5290	5290	5290	0
163	20241212	183200	116265780	5290	5290	5290	5290	0
164	20241212	183100	116265780	5290	5290	5290	5290	0
165	20241212	183000	116265780	5290	5290	5290	5290	0
166	20241212	182900	116265780	5290	5290	5290	5290	0
167	20241212	182800	116265780	5290	5290	5290	5290	0
168	20241212	182700	116265780	5290	5290	5290	5290	0
169	20241212	182600	116265780	5290	5290	5290	5290	0
170	20241212	182500	116265780	5290	5290	5290	5290	0
171	20241212	182400	116265780	5290	5290	5290	5290	0
172	20241212	182300	116265780	5290	5290	5290	5290	0
173	20241212	182200	116265780	5290	5290	5290	5290	0
174	20241212	182100	116265780	5290	5290	5290	5290	0
175	20241212	182000	116265780	5290	5290	5290	5290	0
176	20241212	181900	116265780	5290	5290	5290	5290	0
177	20241212	181800	116265780	5290	5290	5290	5290	0
178	20241212	181700	116265780	5290	5290	5290	5290	0
179	20241212	181600	116265780	5290	5290	5290	5290	0
180	20241212	181500	116265780	5290	5290	5290	5290	0
181	20241212	181400	116265780	5290	5290	5290	5290	0
182	20241212	181300	116265780	5290	5290	5290	5290	215
183	20241212	181200	116265780	5290	5290	5290	5290	0
184	20241212	181100	116265780	5290	5290	5290	5290	0
185	20241212	181000	116265780	5290	5290	5290	5290	0
186	20241212	180900	116265780	5290	5290	5290	5290	0
187	20241212	180800	116265780	5290	5290	5290	5290	0
188	20241212	180700	116265780	5290	5290	5290	5290	0
189	20241212	180600	116265780	5290	5290	5290	5290	0
190	20241212	180500	116265780	5290	5290	5290	5290	0
191	20241212	180400	116265780	5290	5290	5290	5290	0
192	20241212	180300	116265780	5290	5290	5290	5290	0
193	20241212	180200	116265780	5290	5290	5290	5290	0
194	20241212	180100	116265780	5290	5290	5290	5290	0
195	20241212	180000	116265780	5290	5290	5290	5290	0
196	20241212	175900	116265780	5290	5290	5290	5290	0
197	20241212	175800	116265780	5290	5290	5290	5290	0
198	20241212	175700	116265780	5290	5290	5290	5290	0
199	20241212	175600	116265780	5290	5290	5290	5290	0
200	20241212	175500	116265780	5290	5290	5290	5290	0
201	20241212	175400	116265780	5290	5290	5290	5290	0
202	20241212	175300	116265780	5290	5290	5290	5290	0
203	20241212	175200	116265780	5290	5290	5290	5290	0
204	20241212	175100	116265780	5290	5290	5290	5290	0
205	20241212	175000	116265780	5290	5290	5290	5290	0
206	20241212	174900	116265780	5290	5290	5290	5290	0
207	20241212	174800	116265780	5290	5290	5290	5290	0
208	20241212	174700	116265780	5290	5290	5290	5290	0
209	20241212	174600	116265780	5290	5290	5290	5290	0
210	20241212	174500	116265780	5290	5290	5290	5290	0
211	20241212	174400	116265780	5290	5290	5290	5290	0
212	20241212	174300	116265780	5290	5290	5290	5290	215
213	20241212	174200	116265780	5290	5290	5290	5290	0
214	20241212	174100	116265780	5290	5290	5290	5290	0
215	20241212	174000	116265780	5290	5290	5290	5290	0
216	20241212	173900	116265780	5290	5290	5290	5290	0
217	20241212	173800	116265780	5290	5290	5290	5290	0
218	20241212	173700	116265780	5290	5290	5290	5290	0
219	20241212	173600	116265780	5290	5290	5290	5290	0
220	20241212	173500	116265780	5290	5290	5290	5290	0
221	20241212	173400	116265780	5290	5290	5290	5290	0
222	20241212	173300	116265780	5290	5290	5290	5290	0
223	20241212	173200	116265780	5290	5290	5290	5290	0
224	20241212	173100	116265780	5290	5290	5290	5290	0
225	20241212	173000	116265780	5290	5290	5290	5290	0
226	20241212	172900	116265780	5290	5290	5290	5290	0
227	20241212	172800	116265780	5290	5290	5290	5290	0
228	20241212	172700	116265780	5290	5290	5290	5290	0
229	20241212	172600	116265780	5290	5290	5290	5290	0
230	20241212	172500	116265780	5290	5290	5290	5290	0
231	20241212	172400	116265780	5290	5290	5290	5290	0
232	20241212	172300	116265780	5290	5290	5290	5290	0
233	20241212	172200	116265780	5290	5290	5290	5290	0
234	20241212	172100	116265780	5290	5290	5290	5290	0
235	20241212	172000	116265780	5290	5290	5290	5290	0
236	20241212	171900	116265780	5290	5290	5290	5290	0
237	20241212	171800	116265780	5290	5290	5290	5290	0
238	20241212	171700	116265780	5290	5290	5290	5290	0
239	20241212	171600	116265780	5290	5290	5290	5290	0
240	20241212	171500	116265780	5290	5290	5290	5290	0
241	20241212	171400	116265780	5290	5290	5290	5290	0
242	20241212	171300	116265780	5290	5290	5290	5290	215
243	20241212	171200	116265780	5290	5290	5290	5290	0
244	20241212	171100	116265780	5290	5290	5290	5290	0
245	20241212	171000	116265780	5290	5290	5290	5290	0
246	20241212	170900	116265780	5290	5290	5290	5290	0
247	20241212	170800	116265780	5290	5290	5290	5290	0
248	20241212	170700	116265780	5290	5290	5290	5290	0
249	20241212	170600	116265780	5290	5290	5290	5290	0
250	20241212	170500	116265780	5290	5290	5290	5290	0
251	20241212	170400	116265780	5290	5290	5290	5290	0
252	20241212	170300	116265780	5290	5290	5290	5290	0
253	20241212	170200	116265780	5290	5290	5290	5290	0
254	20241212	170100	116265780	5290	5290	5290	5290	0
255	20241212	170000	116265780	5290	5290	5290	5290	0
256	20241212	165900	116265780	5290	5290	5290	5290	0
257	20241212	165800	116265780	5290	5290	5290	5290	0
258	20241212	165700	116265780	5290	5290	5290	5290	0
259	20241212	165600	116265780	5290	5290	5290	5290	0
260	20241212	165500	116265780	5290	5290	5290	5290	0
261	20241212	165400	116265780	5290	5290	5290	5290	0
262	20241212	165300	116265780	5290	5290	5290	5290	0
263	20241212	165200	116265780	5290	5290	5290	5290	0
264	20241212	165100	116265780	5290	5290	5290	5290	0
265	20241212	165000	116265780	5290	5290	5290	5290	0
266	20241212	164900	116265780	5290	5290	5290	5290	0
267	20241212	164800	116265780	5290	5290	5290	5290	0
268	20241212	164700	116265780	5290	5290	5290	5290	0
269	20241212	164600	116265780	5290	5290	5290	5290	0
270	20241212	164500	116265780	5290	5290	5290	5290	0
271	20241212	164400	116265780	5290	5290	5290	5290	0
272	20241212	164300	116265780	5290	5290	5290	5290	215
273	20241212	164200	116265780	5290	5290	5290	5290	0
274	20241212	164100	116265780	5290	5290	5290	5290	0
275	20241212	164000	116265780	5290	5290	5290	5290	0
276	20241212	163900	116265780	5290	5290	5290	5290	0
277	20241212	163800	116265780	5290	5290	5290	5290	0
278	20241212	163700	116265780	5290	5290	5290	5290	0
279	20241212	163600	116265780	5290	5290	5290	5290	0
280	20241212	163500	116265780	5290	5290	5290	5290	0
281	20241212	163400	116265780	5290	5290	5290	5290	0
282	20241212	163300	116265780	5290	5290	5290	5290	0
283	20241212	163200	116265780	5290	5290	5290	5290	0
284	20241212	163100	116265780	5290	5290	5290	5290	0
285	20241212	163000	116265780	5290	5290	5290	5290	0
286	20241212	162900	116265780	5290	5290	5290	5290	0
287	20241212	162800	116265780	5290	5290	5290	5290	0
288	20241212	162700	116265780	5290	5290	5290	5290	0
289	20241212	162600	116265780	5290	5290	5290	5290	0
290	20241212	162500	116265780	5290	5290	5290	5290	0
291	20241212	162400	116265780	5290	5290	5290	5290	0
292	20241212	162300	116265780	5290	5290	5290	5290	0
293	20241212	162200	116265780	5290	5290	5290	5290	0
294	20241212	162100	116265780	5290	5290	5290	5290	0
295	20241212	162000	116265780	5290	5290	5290	5290	0
296	20241212	161900	116265780	5290	5290	5290	5290	0
297	20241212	161800	116265780	5290	5290	5290	5290	0
298	20241212	161700	116265780	5290	5290	5290	5290	0
299	20241212	161600	116265780	5290	5290	5290	5290	0
300	20241212	161500	116265780	5290	5290	5290	5290	0
301	20241212	161400	116265780	5290	5290	5290	5290	0
302	20241212	161300	116265780	5290	5290	5290	5290	215
303	20241212	161200	116265780	5290	5290	5290	5290	0
304	20241212	161100	116265780	5290	5290	5290	5290	0
305	20241212	161000	116265780	5290	5290	5290	5290	0
306	20241212	160900	116265780	5290	5290	5290	5290	0
307	20241212	160800	116265780	5290	5290	5290	5290	0
308	20241212	160700	116265780	5290	5290	5290	5290	0
309	20241212	160600	116265780	5290	5290	5290	5290	0
310	20241212	160500	116265780	5290	5290	5290	5290	0
311	20241212	160400	116265780	5290	5290	5290	5290	0
312	20241212	160300	116265780	5290	5290	5290	5290	0
313	20241212	160200	116265780	5290	5290	5290	5290	0
314	20241212	160100	116265780	5290	5290	5290	5290	0
315	20241212	160000	116265780	5290	5290	5290	5290	0
316	20241212	155900	116265780	5290	5290	5290	5290	0
317	20241212	155800	116265780	5290	5290	5290	5290	0
318	20241212	155700	116265780	5290	5290	5290	5290	0
319	20241212	155600	116265780	5290	5290	5290	5290	0
320	20241212	155500	116265780	5290	5290	5290	5290	0
321	20241212	155400	116265780	5290	5290	5290	5290	0
322	20241212	155300	116265780	5290	5290	5290	5290	0
323	20241212	155200	116265780	5290	5290	5290	5290	0
324	20241212	155100	116265780	5290	5290	5290	5290	0
325	20241212	155000	116265780	5290	5290	5290	5290	0
326	20241212	154900	116265780	5290	5290	5290	5290	0
327	20241212	154800	116265780	5290	5290	5290	5290	0
328	20241212	154700	116265780	5290	5290	5290	5290	0
329	20241212	154600	116265780	5290	5290	5290	5290	0
330	20241212	154500	116265780	5290	5290	5290	5290	0
331	20241212	154400	116265780	5290	5290	5290	5290	0
332	20241212	154300	116265780	5290	5290	5290	5290	215
333	20241212	154200	116265780	5290	5290	5290	5290	0
334	20241212	154100	116265780	5290	5290	5290	5290	0
335	20241212	154000	116265780	5290	5290	5290	5290	0
336	20241212	153900	116265780	5290	5290	5290	5290	0
337	20241212	153800	116265780	5290	5290	5290	5290	0
338	20241212	153700	116265780	5290	5290	5290	5290	0
339	20241212	153600	116265780	5290	5290	5290	5290	0
340	20241212	153500	116265780	5290	5290	5290	5290	0
341	20241212	153400	116265780	5290	5290	5290	5290	0
342	20241212	153300	116265780	5290	5290	5290	5290	0
343	20241212	153200	116265780	5290	5290	5290	5290	0
344	20241212	153100	116265780	5290	5290	5290	5290	0
345	20241212	153000	116265780	5290	5290	5290	5290	215
346	20241212	152900	115128430	5270	5270	5270	5270	0
347	20241212	152800	115128430	5270	5270	5270	5270	0
348	20241212	152700	115128430	5270	5270	5270	5270	0
349	20241212	152600	115128430	5270	5270	5270	5270	0
350	20241212	152500	115128430	5270	5270	5270	5270	0
351	20241212	152400	115128430	5270	5270	5270	5270	0
352	20241212	152300	115128430	5270	5270	5270	5270	0
353	20241212	152200	115128430	5270	5270	5270	5270	0
354	20241212	152100	115128430	5270	5270	5270	5270	0
355	20241212	152000	115128430	5270	5270	5270	5270	0
356	20241212	151900	115128430	5270	5270	5300	5270	6
357	20241212	151800	115096780	5260	5300	5300	5260	478
358	20241212	151700	112564780	5310	5310	5310	5310	0
359	20241212	151600	112564780	5310	5300	5310	5290	140
360	20241212	151500	111822790	5290	5290	5290	5290	2
361	20241212	151400	111812210	5290	5290	5290	5290	0
362	20241212	151300	111812210	5290	5290	5290	5290	5
363	20241212	151200	111785760	5290	5290	5290	5290	38
364	20241212	151100	111584740	5300	5300	5300	5300	1
365	20241212	151000	111579440	5290	5290	5290	5290	100
366	20241212	150900	111050440	5300	5300	5300	5300	0
367	20241212	150800	111050440	5300	5300	5300	5300	0
368	20241212	150700	111050440	5300	5300	5300	5300	1
369	20241212	150600	111045140	5290	5290	5290	5290	0
370	20241212	150500	111045140	5290	5290	5290	5290	61
371	20241212	150400	110722450	5290	5290	5290	5290	0
372	20241212	150300	110722450	5290	5290	5290	5290	1
373	20241212	150200	110717160	5270	5270	5270	5270	14
374	20241212	150100	110643380	5300	5300	5300	5300	0
375	20241212	150000	110643380	5300	5300	5300	5300	0
376	20241212	145900	110643380	5300	5300	5300	5300	0
377	20241212	145800	110643380	5300	5300	5300	5300	1
378	20241212	145700	110638080	5270	5290	5290	5270	62
379	20241212	145600	110310360	5300	5300	5300	5300	0
380	20241212	145500	110310360	5300	5290	5300	5290	3
381	20241212	145400	110294480	5300	5300	5300	5300	0
382	20241212	145300	110294480	5300	5300	5300	5300	599
383	20241212	145200	107119780	5300	5300	5300	5300	1
384	20241212	145100	107114480	5300	5300	5300	5300	0
385	20241212	145000	107114480	5300	5300	5300	5300	0
386	20241212	144900	107114480	5300	5300	5300	5300	0
387	20241212	144800	107114480	5300	5290	5300	5290	11
388	20241212	144700	107056280	5290	5290	5290	5290	0
389	20241212	144600	107056280	5290	5290	5290	5290	0
390	20241212	144500	107056280	5290	5290	5290	5290	0
391	20241212	144400	107056280	5290	5290	5290	5290	10
392	20241212	144300	107003380	5300	5300	5300	5300	0
393	20241212	144200	107003380	5300	5300	5300	5300	0
394	20241212	144100	107003380	5300	5300	5300	5300	0
395	20241212	144000	107003380	5300	5300	5300	5300	0
396	20241212	143900	107003380	5300	5300	5300	5300	0
397	20241212	143800	107003380	5300	5300	5300	5300	0
398	20241212	143700	107003380	5300	5300	5300	5300	0
399	20241212	143600	107003380	5300	5290	5300	5290	2
400	20241212	143500	106992790	5300	5300	5300	5300	0
401	20241212	143400	106992790	5300	5300	5300	5300	0
402	20241212	143300	106992790	5300	5300	5300	5300	0
403	20241212	143200	106992790	5300	5290	5300	5290	2
404	20241212	143100	106982200	5290	5290	5290	5290	0
405	20241212	143000	106982200	5290	5290	5290	5290	0
406	20241212	142900	106982200	5290	5290	5290	5290	0
407	20241212	142800	106982200	5290	5290	5290	5290	1
408	20241212	142700	106976910	5270	5280	5280	5270	7
409	20241212	142600	106939970	5300	5300	5300	5300	0
410	20241212	142500	106939970	5300	5300	5300	5300	0
411	20241212	142400	106939970	5300	5300	5300	5300	0
412	20241212	142300	106939970	5300	5300	5300	5300	0
413	20241212	142200	106939970	5300	5300	5300	5300	0
414	20241212	142100	106939970	5300	5300	5300	5300	0
415	20241212	142000	106939970	5300	5300	5300	5300	0
416	20241212	141900	106939970	5300	5300	5300	5300	1
417	20241212	141800	106934670	5300	5290	5300	5290	102
418	20241212	141700	106394540	5290	5290	5290	5290	94
419	20241212	141600	105897280	5290	5290	5290	5290	0
420	20241212	141500	105897280	5290	5290	5290	5290	0
421	20241212	141400	105897280	5290	5290	5290	5290	0
422	20241212	141300	105897280	5290	5290	5290	5290	0
423	20241212	141200	105897280	5290	5290	5290	5290	0
424	20241212	141100	105897280	5290	5290	5290	5290	0
425	20241212	141000	105897280	5290	5290	5290	5290	0
426	20241212	140900	105897280	5290	5290	5290	5290	0
427	20241212	140800	105897280	5290	5290	5290	5290	1
428	20241212	140700	105891990	5280	5280	5280	5280	0
429	20241212	140600	105891990	5280	5280	5280	5280	0
430	20241212	140500	105891990	5280	5280	5280	5280	100
431	20241212	140400	105363990	5280	5280	5280	5280	0
432	20241212	140300	105363990	5280	5280	5280	5280	0
433	20241212	140200	105363990	5280	5280	5280	5280	0
434	20241212	140100	105363990	5280	5280	5280	5280	0
435	20241212	140000	105363990	5280	5280	5280	5280	0
436	20241212	135900	105363990	5280	5280	5280	5280	0
437	20241212	135800	105363990	5280	5280	5280	5280	743
438	20241212	135700	101440950	5280	5260	5280	5250	801
439	20241212	135600	97223490	5260	5260	5260	5260	0
440	20241212	135500	97223490	5260	5260	5260	5260	0
441	20241212	135400	97223490	5260	5260	5260	5260	0
442	20241212	135300	97223490	5260	5260	5260	5260	1
443	20241212	135200	97218230	5250	5250	5250	5250	0
444	20241212	135100	97218230	5250	5250	5250	5250	265
445	20241212	135000	95826980	5260	5260	5260	5260	0
446	20241212	134900	95826980	5260	5260	5260	5260	0
447	20241212	134800	95826980	5260	5260	5260	5260	0
448	20241212	134700	95826980	5260	5260	5260	5260	0
449	20241212	134600	95826980	5260	5260	5260	5260	0
450	20241212	134500	95826980	5260	5260	5260	5260	0
451	20241212	134400	95826980	5260	5260	5260	5260	2
452	20241212	134300	95816460	5260	5260	5260	5260	0
453	20241212	134200	95816460	5260	5260	5260	5260	0
454	20241212	134100	95816460	5260	5260	5260	5260	0
455	20241212	134000	95816460	5260	5260	5260	5260	1
456	20241212	133900	95811200	5250	5250	5250	5250	50
457	20241212	133800	95548700	5250	5250	5250	5250	0
458	20241212	133700	95548700	5250	5240	5250	5240	4
459	20241212	133600	95527730	5240	5240	5240	5240	0
460	20241212	133500	95527730	5240	5240	5240	5240	0
461	20241212	133400	95527730	5240	5240	5240	5240	0
462	20241212	133300	95527730	5240	5240	5240	5240	369
463	20241212	133200	93594170	5230	5230	5230	5230	10
464	20241212	133100	93541870	5230	5230	5230	5230	0
465	20241212	133000	93541870	5230	5230	5230	5230	0
466	20241212	132900	93541870	5230	5230	5230	5230	100
467	20241212	132800	93018870	5240	5240	5240	5240	0
468	20241212	132700	93018870	5240	5240	5240	5240	0
469	20241212	132600	93018870	5240	5240	5240	5240	0
470	20241212	132500	93018870	5240	5240	5240	5240	0
471	20241212	132400	93018870	5240	5240	5240	5240	0
472	20241212	132300	93018870	5240	5240	5240	5240	1
473	20241212	132200	93013630	5230	5230	5230	5230	0
474	20241212	132100	93013630	5230	5230	5230	5230	0
475	20241212	132000	93013630	5230	5230	5230	5230	0
476	20241212	131900	93013630	5230	5230	5230	5230	0
477	20241212	131800	93013630	5230	5230	5230	5230	0
478	20241212	131700	93013630	5230	5230	5230	5230	163
479	20241212	131600	92161140	5230	5230	5230	5230	0
480	20241212	131500	92161140	5230	5230	5230	5230	0
481	20241212	131400	92161140	5230	5230	5230	5230	0
482	20241212	131300	92161140	5230	5230	5230	5230	0
483	20241212	131200	92161140	5230	5230	5230	5230	0
484	20241212	131100	92161140	5230	5230	5230	5230	0
485	20241212	131000	92161140	5230	5230	5230	5230	0
486	20241212	130900	92161140	5230	5230	5230	5230	0
487	20241212	130800	92161140	5230	5220	5230	5220	2
488	20241212	130700	92150690	5230	5230	5230	5230	0
489	20241212	130600	92150690	5230	5230	5230	5230	0
490	20241212	130500	92150690	5230	5230	5230	5230	0
491	20241212	130400	92150690	5230	5230	5230	5230	0
492	20241212	130300	92150690	5230	5230	5230	5230	0
493	20241212	130200	92150690	5230	5230	5230	5230	0
494	20241212	130100	92150690	5230	5220	5230	5220	2
495	20241212	130000	92140240	5230	5230	5230	5230	0
496	20241212	125900	92140240	5230	5230	5230	5230	0
497	20241212	125800	92140240	5230	5230	5230	5230	0
498	20241212	125700	92140240	5230	5230	5230	5230	0
499	20241212	125600	92140240	5230	5230	5230	5230	0
500	20241212	125500	92140240	5230	5230	5230	5230	0
501	20241212	125400	92140240	5230	5230	5230	5230	0
502	20241212	125300	92140240	5230	5230	5230	5230	0
503	20241212	125200	92140240	5230	5230	5230	5230	0
504	20241212	125100	92140240	5230	5230	5230	5230	0
505	20241212	125000	92140240	5230	5230	5230	5230	1
506	20241212	124900	92135010	5220	5220	5220	5220	0
507	20241212	124800	92135010	5220	5220	5220	5220	0
508	20241212	124700	92135010	5220	5220	5220	5220	0
509	20241212	124600	92135010	5220	5220	5220	5220	15
510	20241212	124500	92056710	5220	5220	5220	5220	137
511	20241212	124400	91341570	5220	5220	5220	5220	0
512	20241212	124300	91341570	5220	5220	5220	5220	0
513	20241212	124200	91341570	5220	5220	5220	5220	0
514	20241212	124100	91341570	5220	5220	5220	5220	0
515	20241212	124000	91341570	5220	5220	5220	5220	19
516	20241212	123900	91242390	5220	5220	5220	5220	0
517	20241212	123800	91242390	5220	5220	5220	5220	0
518	20241212	123700	91242390	5220	5220	5220	5220	1
519	20241212	123600	91237170	5210	5210	5210	5210	0
520	20241212	123500	91237170	5210	5210	5210	5210	0
521	20241212	123400	91237170	5210	5210	5210	5210	0
522	20241212	123300	91237170	5210	5210	5210	5210	83
523	20241212	123200	90804740	5210	5210	5210	5210	149
524	20241212	123100	90028450	5210	5210	5210	5210	0
525	20241212	123000	90028450	5210	5210	5210	5210	0
526	20241212	122900	90028450	5210	5210	5210	5210	1
527	20241212	122800	90023240	5200	5200	5200	5200	0
528	20241212	122700	90023240	5200	5200	5200	5200	0
529	20241212	122600	90023240	5200	5200	5200	5200	26
530	20241212	122500	89888040	5200	5200	5200	5200	0
531	20241212	122400	89888040	5200	5200	5200	5200	0
532	20241212	122300	89888040	5200	5200	5200	5200	0
533	20241212	122200	89888040	5200	5200	5200	5200	469
534	20241212	122100	87449240	5200	5200	5200	5200	0
535	20241212	122000	87449240	5200	5200	5200	5200	0
536	20241212	121900	87449240	5200	5200	5200	5200	0
537	20241212	121800	87449240	5200	5200	5200	5200	101
538	20241212	121700	86924040	5200	5200	5200	5200	0
539	20241212	121600	86924040	5200	5200	5200	5200	0
540	20241212	121500	86924040	5200	5200	5200	5200	0
541	20241212	121400	86924040	5200	5200	5200	5200	46
542	20241212	121300	86684840	5200	5200	5200	5200	1073
543	20241212	121200	81105240	5220	5220	5220	5220	0
544	20241212	121100	81105240	5220	5220	5220	5220	0
545	20241212	121000	81105240	5220	5220	5220	5220	0
546	20241212	120900	81105240	5220	5220	5220	5220	0
547	20241212	120800	81105240	5220	5220	5220	5220	0
548	20241212	120700	81105240	5220	5200	5220	5200	21
549	20241212	120600	80996020	5220	5220	5220	5220	0
550	20241212	120500	80996020	5220	5220	5220	5220	0
551	20241212	120400	80996020	5220	5220	5220	5220	0
552	20241212	120300	80996020	5220	5220	5220	5220	0
553	20241212	120200	80996020	5220	5220	5220	5220	0
554	20241212	120100	80996020	5220	5220	5220	5220	1
555	20241212	120000	80990800	5220	5220	5220	5220	0
556	20241212	115900	80990800	5220	5220	5220	5220	0
557	20241212	115800	80990800	5220	5220	5220	5220	0
558	20241212	115700	80990800	5220	5220	5220	5220	0
559	20241212	115600	80990800	5220	5220	5220	5220	1
560	20241212	115500	80985580	5200	5200	5200	5200	1
561	20241212	115400	80980380	5200	5200	5200	5200	45
562	20241212	115300	80746380	5220	5220	5220	5220	0
563	20241212	115200	80746380	5220	5200	5220	5200	31
564	20241212	115100	80585150	5210	5210	5210	5210	1208
565	20241212	115000	74291470	5230	5230	5230	5230	0
566	20241212	114900	74291470	5230	5230	5230	5230	0
567	20241212	114800	74291470	5230	5230	5230	5230	0
568	20241212	114700	74291470	5230	5230	5230	5230	0
569	20241212	114600	74291470	5230	5230	5230	5230	0
570	20241212	114500	74291470	5230	5230	5230	5230	0
571	20241212	114400	74291470	5230	5230	5230	5230	0
572	20241212	114300	74291470	5230	5230	5230	5230	0
573	20241212	114200	74291470	5230	5230	5230	5230	0
574	20241212	114100	74291470	5230	5230	5230	5230	0
575	20241212	114000	74291470	5230	5230	5230	5230	0
576	20241212	113900	74291470	5230	5230	5230	5230	0
577	20241212	113800	74291470	5230	5230	5230	5230	0
578	20241212	113700	74291470	5230	5230	5230	5230	1
579	20241212	113600	74286240	5210	5210	5210	5210	0
580	20241212	113500	74286240	5210	5210	5210	5210	0
581	20241212	113400	74286240	5210	5210	5210	5210	1
582	20241212	113300	74281030	5220	5220	5220	5220	134
583	20241212	113200	73581550	5230	5230	5230	5230	10
584	20241212	113100	73529250	5220	5220	5220	5220	0
585	20241212	113000	73529250	5220	5220	5220	5220	0
586	20241212	112900	73529250	5220	5220	5220	5220	0
587	20241212	112800	73529250	5220	5220	5220	5220	0
588	20241212	112700	73529250	5220	5220	5220	5220	161
589	20241212	112600	72688830	5220	5220	5220	5220	0
590	20241212	112500	72688830	5220	5220	5220	5220	0
591	20241212	112400	72688830	5220	5220	5220	5220	20
592	20241212	112300	72584430	5230	5230	5230	5230	0
593	20241212	112200	72584430	5230	5230	5230	5230	0
594	20241212	112100	72584430	5230	5230	5230	5230	0
595	20241212	112000	72584430	5230	5230	5230	5230	0
596	20241212	111900	72584430	5230	5230	5230	5230	0
597	20241212	111800	72584430	5230	5230	5230	5230	0
598	20241212	111700	72584430	5230	5230	5230	5230	1
599	20241212	111600	72579200	5230	5230	5230	5230	1
600	20241212	111500	72573970	5230	5230	5230	5230	4
601	20241212	111400	72553050	5230	5230	5230	5230	0
602	20241212	111300	72553050	5230	5230	5230	5230	2
603	20241212	111200	72542590	5230	5230	5230	5230	0
604	20241212	111100	72542590	5230	5230	5230	5230	0
605	20241212	111000	72542590	5230	5230	5230	5230	0
606	20241212	110900	72542590	5230	5230	5230	5230	1
607	20241212	110800	72537360	5230	5230	5230	5230	0
608	20241212	110700	72537360	5230	5230	5230	5230	0
609	20241212	110600	72537360	5230	5230	5230	5230	0
610	20241212	110500	72537360	5230	5230	5230	5230	28
611	20241212	110400	72390920	5230	5230	5230	5230	1
612	20241212	110300	72385690	5230	5230	5230	5230	0
613	20241212	110200	72385690	5230	5230	5230	5230	0
614	20241212	110100	72385690	5230	5230	5230	5230	1
615	20241212	110000	72380460	5230	5230	5230	5230	0
616	20241212	105900	72380460	5230	5230	5230	5230	0
617	20241212	105800	72380460	5230	5230	5230	5230	165
618	20241212	105700	71517510	5230	5230	5230	5230	1
619	20241212	105600	71512280	5230	5230	5230	5230	1
620	20241212	105500	71507050	5220	5220	5220	5220	0
621	20241212	105400	71507050	5220	5220	5220	5220	0
622	20241212	105300	71507050	5220	5220	5220	5220	0
623	20241212	105200	71507050	5220	5220	5220	5220	0
624	20241212	105100	71507050	5220	5220	5220	5220	0
625	20241212	105000	71507050	5220	5220	5220	5220	0
626	20241212	104900	71507050	5220	5220	5220	5220	0
627	20241212	104800	71507050	5220	5220	5220	5220	0
628	20241212	104700	71507050	5220	5220	5220	5220	0
629	20241212	104600	71507050	5220	5220	5220	5220	0
630	20241212	104500	71507050	5220	5220	5220	5220	28
631	20241212	104400	71360890	5220	5220	5220	5220	0
632	20241212	104300	71360890	5220	5220	5220	5220	0
633	20241212	104200	71360890	5220	5220	5220	5220	238
634	20241212	104100	70118530	5220	5220	5220	5220	1435
635	20241212	104000	62627830	5230	5230	5230	5230	0
636	20241212	103900	62627830	5230	5230	5230	5230	0
637	20241212	103800	62627830	5230	5230	5230	5230	0
638	20241212	103700	62627830	5230	5230	5230	5230	0
639	20241212	103600	62627830	5230	5230	5230	5230	0
640	20241212	103500	62627830	5230	5230	5230	5230	0
641	20241212	103400	62627830	5230	5230	5230	5230	0
642	20241212	103300	62627830	5230	5230	5230	5230	0
643	20241212	103200	62627830	5230	5230	5230	5230	0
644	20241212	103100	62627830	5230	5230	5230	5230	0
645	20241212	103000	62627830	5230	5230	5230	5230	0
646	20241212	102900	62627830	5230	5230	5230	5230	1
647	20241212	102800	62622600	5230	5230	5230	5230	0
648	20241212	102700	62622600	5230	5230	5230	5230	0
649	20241212	102600	62622600	5230	5230	5230	5230	1
650	20241212	102500	62617370	5220	5220	5220	5220	0
651	20241212	102400	62617370	5220	5210	5220	5210	60
652	20241212	102300	62304760	5200	5200	5200	5200	0
653	20241212	102200	62304760	5200	5210	5210	5200	306
654	20241212	102100	60710940	5210	5210	5210	5210	0
655	20241212	102000	60710940	5210	5210	5210	5210	18
656	20241212	101900	60617160	5240	5240	5240	5240	0
657	20241212	101800	60617160	5240	5240	5240	5240	0
658	20241212	101700	60617160	5240	5240	5240	5240	0
659	20241212	101600	60617160	5240	5240	5240	5240	0
660	20241212	101500	60617160	5240	5240	5240	5240	0
661	20241212	101400	60617160	5240	5240	5240	5240	0
662	20241212	101300	60617160	5240	5240	5240	5240	0
663	20241212	101200	60617160	5240	5240	5240	5240	0
664	20241212	101100	60617160	5240	5240	5240	5240	0
665	20241212	101000	60617160	5240	5240	5240	5240	0
666	20241212	100900	60617160	5240	5240	5240	5240	1
667	20241212	100800	60611920	5210	5210	5210	5210	44
668	20241212	100700	60382680	5210	5210	5210	5210	34
669	20241212	100600	60205540	5250	5250	5250	5250	2
670	20241212	100500	60195040	5250	5250	5250	5250	1
671	20241212	100400	60189790	5250	5250	5250	5250	0
672	20241212	100300	60189790	5250	5250	5250	5250	1
673	20241212	100200	60184540	5250	5250	5250	5250	0
674	20241212	100100	60184540	5250	5240	5250	5240	3
675	20241212	100000	60168810	5230	5230	5230	5230	102
676	20241212	095900	59635350	5230	5230	5230	5230	0
677	20241212	095800	59635350	5230	5230	5230	5230	1
678	20241212	095700	59630120	5220	5220	5220	5220	0
679	20241212	095600	59630120	5220	5220	5220	5220	0
680	20241212	095500	59630120	5220	5220	5220	5220	0
681	20241212	095400	59630120	5220	5210	5220	5210	190
682	20241212	095300	58639320	5230	5230	5230	5230	0
683	20241212	095200	58639320	5230	5230	5230	5230	0
684	20241212	095100	58639320	5230	5230	5230	5230	0
685	20241212	095000	58639320	5230	5230	5230	5230	0
686	20241212	094900	58639320	5230	5220	5230	5220	3
687	20241212	094800	58623650	5220	5210	5220	5210	187
688	20241212	094700	57647530	5220	5210	5220	5210	31
689	20241212	094600	57486010	5220	5220	5220	5220	839
690	20241212	094500	53106430	5240	5240	5240	5240	0
691	20241212	094400	53106430	5240	5240	5240	5240	0
692	20241212	094300	53106430	5240	5240	5240	5240	11
693	20241212	094200	53048790	5240	5240	5240	5240	1
694	20241212	094100	53043550	5240	5240	5240	5240	6
695	20241212	094000	53012110	5240	5240	5240	5240	0
696	20241212	093900	53012110	5240	5240	5240	5240	0
697	20241212	093800	53012110	5240	5240	5240	5240	101
698	20241212	093700	52482870	5220	5220	5220	5220	50
699	20241212	093600	52221870	5220	5230	5230	5220	62
700	20241212	093500	51897910	5230	5230	5230	5230	0
701	20241212	093400	51897910	5230	5250	5250	5230	209
702	20241212	093300	50804820	5250	5250	5250	5250	0
703	20241212	093200	50804820	5250	5250	5250	5250	0
704	20241212	093100	50804820	5250	5250	5250	5250	0
705	20241212	093000	50804820	5250	5250	5250	5250	18
706	20241212	092900	50710320	5250	5250	5250	5250	0
707	20241212	092800	50710320	5250	5230	5250	5230	125
708	20241212	092700	50055550	5250	5250	5250	5250	0
709	20241212	092600	50055550	5250	5250	5250	5250	0
710	20241212	092500	50055550	5250	5230	5250	5230	101
711	20241212	092400	49527300	5250	5250	5250	5250	0
712	20241212	092300	49527300	5250	5250	5250	5250	0
713	20241212	092200	49527300	5250	5250	5250	5250	0
714	20241212	092100	49527300	5250	5250	5250	5250	0
715	20241212	092000	49527300	5250	5250	5250	5250	0
716	20241212	091900	49527300	5250	5250	5250	5250	0
717	20241212	091800	49527300	5250	5250	5250	5250	0
718	20241212	091700	49527300	5250	5250	5250	5250	55
719	20241212	091600	49238550	5260	5260	5260	5260	0
720	20241212	091500	49238550	5260	5260	5260	5260	0
721	20241212	091400	49238550	5260	5250	5260	5250	4
722	20241212	091300	49217540	5250	5250	5250	5250	31
723	20241212	091200	49054790	5240	5240	5240	5240	496
724	20241212	091100	46455750	5270	5270	5270	5270	0
725	20241212	091000	46455750	5270	5270	5270	5270	0
726	20241212	090900	46455750	5270	5270	5270	5270	1
727	20241212	090800	46450480	5270	5270	5270	5270	0
728	20241212	090700	46450480	5270	5240	5270	5240	191
729	20241212	090600	45449590	5240	5240	5240	5240	1043
730	20241212	090500	39984270	5200	5250	5250	5050	7269
731	20241212	090400	2154970	5280	5260	5280	5260	54
732	20241212	090300	1870180	5260	5250	5260	5250	42
733	20241212	090200	1649270	5250	5250	5250	5250	0
734	20241212	090100	1649270	5250	5200	5250	5200	285
735	20241212	090000	160580	5180	5180	5180	5180	31