KissMeData/037070/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191800	90592300	5090	5090	5090	5090	230
3	20241212	191700	90592300	5090	5090	5090	5090	0
4	20241212	191600	90592300	5090	5090	5090	5090	0
5	20241212	191500	90592300	5090	5090	5090	5090	0
6	20241212	191400	90592300	5090	5090	5090	5090	0
7	20241212	191300	90592300	5090	5090	5090	5090	0
8	20241212	191200	90592300	5090	5090	5090	5090	0
9	20241212	191100	90592300	5090	5090	5090	5090	0
10	20241212	191000	90592300	5090	5090	5090	5090	0
11	20241212	190900	90592300	5090	5090	5090	5090	0
12	20241212	190800	90592300	5090	5090	5090	5090	0
13	20241212	190700	90592300	5090	5090	5090	5090	0
14	20241212	190600	90592300	5090	5090	5090	5090	0
15	20241212	190500	90592300	5090	5090	5090	5090	0
16	20241212	190400	90592300	5090	5090	5090	5090	0
17	20241212	190300	90592300	5090	5090	5090	5090	0
18	20241212	190200	90592300	5090	5090	5090	5090	0
19	20241212	190100	90592300	5090	5090	5090	5090	0
20	20241212	190000	90592300	5090	5090	5090	5090	0
21	20241212	185900	90592300	5090	5090	5090	5090	0
22	20241212	185800	90592300	5090	5090	5090	5090	0
23	20241212	185700	90592300	5090	5090	5090	5090	0
24	20241212	185600	90592300	5090	5090	5090	5090	0
25	20241212	185500	90592300	5090	5090	5090	5090	0
26	20241212	185400	90592300	5090	5090	5090	5090	0
27	20241212	185300	90592300	5090	5090	5090	5090	0
28	20241212	185200	90592300	5090	5090	5090	5090	0
29	20241212	185100	90592300	5090	5090	5090	5090	0
30	20241212	185000	90592300	5090	5090	5090	5090	0
31	20241212	184900	90592300	5090	5090	5090	5090	0
32	20241212	184800	90592300	5090	5090	5090	5090	230
33	20241212	184700	90592300	5090	5090	5090	5090	0
34	20241212	184600	90592300	5090	5090	5090	5090	0
35	20241212	184500	90592300	5090	5090	5090	5090	0
36	20241212	184400	90592300	5090	5090	5090	5090	0
37	20241212	184300	90592300	5090	5090	5090	5090	0
38	20241212	184200	90592300	5090	5090	5090	5090	0
39	20241212	184100	90592300	5090	5090	5090	5090	0
40	20241212	184000	90592300	5090	5090	5090	5090	0
41	20241212	183900	90592300	5090	5090	5090	5090	0
42	20241212	183800	90592300	5090	5090	5090	5090	0
43	20241212	183700	90592300	5090	5090	5090	5090	0
44	20241212	183600	90592300	5090	5090	5090	5090	0
45	20241212	183500	90592300	5090	5090	5090	5090	0
46	20241212	183400	90592300	5090	5090	5090	5090	0
47	20241212	183300	90592300	5090	5090	5090	5090	0
48	20241212	183200	90592300	5090	5090	5090	5090	0
49	20241212	183100	90592300	5090	5090	5090	5090	0
50	20241212	183000	90592300	5090	5090	5090	5090	0
51	20241212	182900	90592300	5090	5090	5090	5090	0
52	20241212	182800	90592300	5090	5090	5090	5090	0
53	20241212	182700	90592300	5090	5090	5090	5090	0
54	20241212	182600	90592300	5090	5090	5090	5090	0
55	20241212	182500	90592300	5090	5090	5090	5090	0
56	20241212	182400	90592300	5090	5090	5090	5090	0
57	20241212	182300	90592300	5090	5090	5090	5090	0
58	20241212	182200	90592300	5090	5090	5090	5090	0
59	20241212	182100	90592300	5090	5090	5090	5090	0
60	20241212	182000	90592300	5090	5090	5090	5090	0
61	20241212	181900	90592300	5090	5090	5090	5090	0
62	20241212	181800	90592300	5090	5090	5090	5090	230
63	20241212	181700	90592300	5090	5090	5090	5090	0
64	20241212	181600	90592300	5090	5090	5090	5090	0
65	20241212	181500	90592300	5090	5090	5090	5090	0
66	20241212	181400	90592300	5090	5090	5090	5090	0
67	20241212	181300	90592300	5090	5090	5090	5090	0
68	20241212	181200	90592300	5090	5090	5090	5090	0
69	20241212	181100	90592300	5090	5090	5090	5090	0
70	20241212	181000	90592300	5090	5090	5090	5090	0
71	20241212	180900	90592300	5090	5090	5090	5090	0
72	20241212	180800	90592300	5090	5090	5090	5090	0
73	20241212	180700	90592300	5090	5090	5090	5090	0
74	20241212	180600	90592300	5090	5090	5090	5090	0
75	20241212	180500	90592300	5090	5090	5090	5090	0
76	20241212	180400	90592300	5090	5090	5090	5090	0
77	20241212	180300	90592300	5090	5090	5090	5090	0
78	20241212	180200	90592300	5090	5090	5090	5090	0
79	20241212	180100	90592300	5090	5090	5090	5090	0
80	20241212	180000	90592300	5090	5090	5090	5090	0
81	20241212	175900	90592300	5090	5090	5090	5090	0
82	20241212	175800	90592300	5090	5090	5090	5090	0
83	20241212	175700	90592300	5090	5090	5090	5090	0
84	20241212	175600	90592300	5090	5090	5090	5090	0
85	20241212	175500	90592300	5090	5090	5090	5090	0
86	20241212	175400	90592300	5090	5090	5090	5090	0
87	20241212	175300	90592300	5090	5090	5090	5090	0
88	20241212	175200	90592300	5090	5090	5090	5090	0
89	20241212	175100	90592300	5090	5090	5090	5090	0
90	20241212	175000	90592300	5090	5090	5090	5090	0
91	20241212	174900	90592300	5090	5090	5090	5090	0
92	20241212	174800	90592300	5090	5090	5090	5090	230
93	20241212	174700	90592300	5090	5090	5090	5090	0
94	20241212	174600	90592300	5090	5090	5090	5090	0
95	20241212	174500	90592300	5090	5090	5090	5090	0
96	20241212	174400	90592300	5090	5090	5090	5090	0
97	20241212	174300	90592300	5090	5090	5090	5090	0
98	20241212	174200	90592300	5090	5090	5090	5090	0
99	20241212	174100	90592300	5090	5090	5090	5090	0
100	20241212	174000	90592300	5090	5090	5090	5090	0
101	20241212	173900	90592300	5090	5090	5090	5090	0
102	20241212	173800	90592300	5090	5090	5090	5090	0
103	20241212	173700	90592300	5090	5090	5090	5090	0
104	20241212	173600	90592300	5090	5090	5090	5090	0
105	20241212	173500	90592300	5090	5090	5090	5090	0
106	20241212	173400	90592300	5090	5090	5090	5090	0
107	20241212	173300	90592300	5090	5090	5090	5090	0
108	20241212	173200	90592300	5090	5090	5090	5090	0
109	20241212	173100	90592300	5090	5090	5090	5090	0
110	20241212	173000	90592300	5090	5090	5090	5090	0
111	20241212	172900	90592300	5090	5090	5090	5090	0
112	20241212	172800	90592300	5090	5090	5090	5090	0
113	20241212	172700	90592300	5090	5090	5090	5090	0
114	20241212	172600	90592300	5090	5090	5090	5090	0
115	20241212	172500	90592300	5090	5090	5090	5090	0
116	20241212	172400	90592300	5090	5090	5090	5090	0
117	20241212	172300	90592300	5090	5090	5090	5090	0
118	20241212	172200	90592300	5090	5090	5090	5090	0
119	20241212	172100	90592300	5090	5090	5090	5090	0
120	20241212	172000	90592300	5090	5090	5090	5090	0
121	20241212	171900	90592300	5090	5090	5090	5090	0
122	20241212	171800	90592300	5090	5090	5090	5090	230
123	20241212	171700	90592300	5090	5090	5090	5090	0
124	20241212	171600	90592300	5090	5090	5090	5090	0
125	20241212	171500	90592300	5090	5090	5090	5090	0
126	20241212	171400	90592300	5090	5090	5090	5090	0
127	20241212	171300	90592300	5090	5090	5090	5090	0
128	20241212	171200	90592300	5090	5090	5090	5090	0
129	20241212	171100	90592300	5090	5090	5090	5090	0
130	20241212	171000	90592300	5090	5090	5090	5090	0
131	20241212	170900	90592300	5090	5090	5090	5090	0
132	20241212	170800	90592300	5090	5090	5090	5090	0
133	20241212	170700	90592300	5090	5090	5090	5090	0
134	20241212	170600	90592300	5090	5090	5090	5090	0
135	20241212	170500	90592300	5090	5090	5090	5090	0
136	20241212	170400	90592300	5090	5090	5090	5090	0
137	20241212	170300	90592300	5090	5090	5090	5090	0
138	20241212	170200	90592300	5090	5090	5090	5090	0
139	20241212	170100	90592300	5090	5090	5090	5090	0
140	20241212	170000	90592300	5090	5090	5090	5090	0
141	20241212	165900	90592300	5090	5090	5090	5090	0
142	20241212	165800	90592300	5090	5090	5090	5090	0
143	20241212	165700	90592300	5090	5090	5090	5090	0
144	20241212	165600	90592300	5090	5090	5090	5090	0
145	20241212	165500	90592300	5090	5090	5090	5090	0
146	20241212	165400	90592300	5090	5090	5090	5090	0
147	20241212	165300	90592300	5090	5090	5090	5090	0
148	20241212	165200	90592300	5090	5090	5090	5090	0
149	20241212	165100	90592300	5090	5090	5090	5090	0
150	20241212	165000	90592300	5090	5090	5090	5090	0
151	20241212	164900	90592300	5090	5090	5090	5090	0
152	20241212	164800	90592300	5090	5090	5090	5090	230
153	20241212	164700	90592300	5090	5090	5090	5090	0
154	20241212	164600	90592300	5090	5090	5090	5090	0
155	20241212	164500	90592300	5090	5090	5090	5090	0
156	20241212	164400	90592300	5090	5090	5090	5090	0
157	20241212	164300	90592300	5090	5090	5090	5090	0
158	20241212	164200	90592300	5090	5090	5090	5090	0
159	20241212	164100	90592300	5090	5090	5090	5090	0
160	20241212	164000	90592300	5090	5090	5090	5090	0
161	20241212	163900	90592300	5090	5090	5090	5090	0
162	20241212	163800	90592300	5090	5090	5090	5090	0
163	20241212	163700	90592300	5090	5090	5090	5090	0
164	20241212	163600	90592300	5090	5090	5090	5090	0
165	20241212	163500	90592300	5090	5090	5090	5090	0
166	20241212	163400	90592300	5090	5090	5090	5090	0
167	20241212	163300	90592300	5090	5090	5090	5090	0
168	20241212	163200	90592300	5090	5090	5090	5090	0
169	20241212	163100	90592300	5090	5090	5090	5090	0
170	20241212	163000	90592300	5090	5090	5090	5090	0
171	20241212	162900	90592300	5090	5090	5090	5090	0
172	20241212	162800	90592300	5090	5090	5090	5090	0
173	20241212	162700	90592300	5090	5090	5090	5090	0
174	20241212	162600	90592300	5090	5090	5090	5090	0
175	20241212	162500	90592300	5090	5090	5090	5090	0
176	20241212	162400	90592300	5090	5090	5090	5090	0
177	20241212	162300	90592300	5090	5090	5090	5090	0
178	20241212	162200	90592300	5090	5090	5090	5090	0
179	20241212	162100	90592300	5090	5090	5090	5090	0
180	20241212	162000	90592300	5090	5090	5090	5090	0
181	20241212	161900	90592300	5090	5090	5090	5090	0
182	20241212	161800	90592300	5090	5090	5090	5090	230
183	20241212	161700	90592300	5090	5090	5090	5090	0
184	20241212	161600	90592300	5090	5090	5090	5090	0
185	20241212	161500	90592300	5090	5090	5090	5090	0
186	20241212	161400	90592300	5090	5090	5090	5090	0
187	20241212	161300	90592300	5090	5090	5090	5090	0
188	20241212	161200	90592300	5090	5090	5090	5090	0
189	20241212	161100	90592300	5090	5090	5090	5090	0
190	20241212	161000	90592300	5090	5090	5090	5090	0
191	20241212	160900	90592300	5090	5090	5090	5090	0
192	20241212	160800	90592300	5090	5090	5090	5090	0
193	20241212	160700	90592300	5090	5090	5090	5090	0
194	20241212	160600	90592300	5090	5090	5090	5090	0
195	20241212	160500	90592300	5090	5090	5090	5090	0
196	20241212	160400	90592300	5090	5090	5090	5090	0
197	20241212	160300	90592300	5090	5090	5090	5090	0
198	20241212	160200	90592300	5090	5090	5090	5090	0
199	20241212	160100	90592300	5090	5090	5090	5090	0
200	20241212	160000	90592300	5090	5090	5090	5090	0
201	20241212	155900	90592300	5090	5090	5090	5090	0
202	20241212	155800	90592300	5090	5090	5090	5090	0
203	20241212	155700	90592300	5090	5090	5090	5090	0
204	20241212	155600	90592300	5090	5090	5090	5090	0
205	20241212	155500	90592300	5090	5090	5090	5090	0
206	20241212	155400	90592300	5090	5090	5090	5090	0
207	20241212	155300	90592300	5090	5090	5090	5090	0
208	20241212	155200	90592300	5090	5090	5090	5090	0
209	20241212	155100	90592300	5090	5090	5090	5090	0
210	20241212	155000	90592300	5090	5090	5090	5090	0
211	20241212	154900	90592300	5090	5090	5090	5090	0
212	20241212	154800	90592300	5090	5090	5090	5090	230
213	20241212	154700	90592300	5090	5090	5090	5090	0
214	20241212	154600	90592300	5090	5090	5090	5090	0
215	20241212	154500	90592300	5090	5090	5090	5090	0
216	20241212	154400	90592300	5090	5090	5090	5090	0
217	20241212	154300	90592300	5090	5090	5090	5090	0
218	20241212	154200	90592300	5090	5090	5090	5090	0
219	20241212	154100	90592300	5090	5090	5090	5090	0
220	20241212	154000	90592300	5090	5090	5090	5090	0
221	20241212	153900	90592300	5090	5090	5090	5090	0
222	20241212	153800	90592300	5090	5090	5090	5090	0
223	20241212	153700	90592300	5090	5090	5090	5090	0
224	20241212	153600	90592300	5090	5090	5090	5090	0
225	20241212	153500	90592300	5090	5090	5090	5090	0
226	20241212	153400	90592300	5090	5090	5090	5090	0
227	20241212	153300	90592300	5090	5090	5090	5090	0
228	20241212	153200	90592300	5090	5090	5090	5090	0
229	20241212	153100	90592300	5090	5090	5090	5090	0
230	20241212	153000	90592300	5090	5090	5090	5090	230
231	20241212	152900	89421600	5090	5090	5090	5090	0
232	20241212	152800	89421600	5090	5090	5090	5090	0
233	20241212	152700	89421600	5090	5090	5090	5090	0
234	20241212	152600	89421600	5090	5090	5090	5090	0
235	20241212	152500	89421600	5090	5090	5090	5090	0
236	20241212	152400	89421600	5090	5090	5090	5090	0
237	20241212	152300	89421600	5090	5090	5090	5090	0
238	20241212	152200	89421600	5090	5090	5090	5090	0
239	20241212	152100	89421600	5090	5090	5090	5090	0
240	20241212	152000	89421600	5090	5090	5090	5090	0
241	20241212	151900	89421600	5090	5090	5090	5060	614
242	20241212	151800	86314610	5070	5080	5080	5070	21
243	20241212	151700	86207950	5070	5070	5070	5070	0
244	20241212	151600	86207950	5070	5070	5070	5070	0
245	20241212	151500	86207950	5070	5070	5070	5070	0
246	20241212	151400	86207950	5070	5070	5070	5070	1
247	20241212	151300	86202880	5090	5090	5090	5090	0
248	20241212	151200	86202880	5090	5090	5090	5090	0
249	20241212	151100	86202880	5090	5090	5090	5090	0
250	20241212	151000	86202880	5090	5090	5090	5090	4
251	20241212	150900	86182520	5090	5090	5090	5090	35
252	20241212	150800	86004370	5090	5090	5090	5090	0
253	20241212	150700	86004370	5090	5090	5090	5090	0
254	20241212	150600	86004370	5090	5090	5090	5090	0
255	20241212	150500	86004370	5090	5090	5090	5090	0
256	20241212	150400	86004370	5090	5090	5090	5090	0
257	20241212	150300	86004370	5090	5090	5090	5090	0
258	20241212	150200	86004370	5090	5090	5090	5090	0
259	20241212	150100	86004370	5090	5090	5090	5090	0
260	20241212	150000	86004370	5090	5080	5090	5080	236
261	20241212	145900	84805480	5080	5080	5080	5080	0
262	20241212	145800	84805480	5080	5080	5080	5080	0
263	20241212	145700	84805480	5080	5080	5080	5080	0
264	20241212	145600	84805480	5080	5080	5080	5080	0
265	20241212	145500	84805480	5080	5080	5080	5080	1
266	20241212	145400	84800400	5080	5080	5080	5080	0
267	20241212	145300	84800400	5080	5080	5080	5080	0
268	20241212	145200	84800400	5080	5080	5080	5080	0
269	20241212	145100	84800400	5080	5080	5080	5080	0
270	20241212	145000	84800400	5080	5080	5080	5080	0
271	20241212	144900	84800400	5080	5080	5080	5080	8
272	20241212	144800	84759760	5080	5080	5080	5080	90
273	20241212	144700	84302560	5070	5070	5070	5070	101
274	20241212	144600	83790490	5070	5070	5070	5070	1
275	20241212	144500	83785420	5080	5080	5080	5080	0
276	20241212	144400	83785420	5080	5080	5080	5080	0
277	20241212	144300	83785420	5080	5080	5080	5080	0
278	20241212	144200	83785420	5080	5080	5080	5080	0
279	20241212	144100	83785420	5080	5080	5080	5080	0
280	20241212	144000	83785420	5080	5080	5080	5080	0
281	20241212	143900	83785420	5080	5080	5080	5080	0
282	20241212	143800	83785420	5080	5080	5080	5080	0
283	20241212	143700	83785420	5080	5080	5080	5080	0
284	20241212	143600	83785420	5080	5080	5080	5080	0
285	20241212	143500	83785420	5080	5080	5080	5080	0
286	20241212	143400	83785420	5080	5080	5080	5080	3
287	20241212	143300	83770180	5070	5070	5070	5070	0
288	20241212	143200	83770180	5070	5070	5070	5070	0
289	20241212	143100	83770180	5070	5070	5070	5070	0
290	20241212	143000	83770180	5070	5070	5070	5070	20
291	20241212	142900	83668780	5070	5070	5070	5060	191
292	20241212	142800	82700650	5070	5070	5070	5070	0
293	20241212	142700	82700650	5070	5070	5070	5070	0
294	20241212	142600	82700650	5070	5070	5070	5070	0
295	20241212	142500	82700650	5070	5070	5070	5070	0
296	20241212	142400	82700650	5070	5070	5070	5070	0
297	20241212	142300	82700650	5070	5070	5070	5070	1
298	20241212	142200	82695580	5060	5060	5060	5060	87
299	20241212	142100	82255360	5060	5060	5060	5060	0
300	20241212	142000	82255360	5060	5060	5060	5060	0
301	20241212	141900	82255360	5060	5060	5060	5060	0
302	20241212	141800	82255360	5060	5060	5060	5060	1
303	20241212	141700	82250300	5040	5040	5040	5040	0
304	20241212	141600	82250300	5040	5040	5040	5040	0
305	20241212	141500	82250300	5040	5040	5040	5040	0
306	20241212	141400	82250300	5040	5040	5040	5040	0
307	20241212	141300	82250300	5040	5040	5040	5040	0
308	20241212	141200	82250300	5040	5040	5040	5040	0
309	20241212	141100	82250300	5040	5040	5040	5040	0
310	20241212	141000	82250300	5040	5040	5040	5040	0
311	20241212	140900	82250300	5040	5040	5040	5040	0
312	20241212	140800	82250300	5040	5040	5040	5040	0
313	20241212	140700	82250300	5040	5040	5040	5040	20
314	20241212	140600	82149500	5040	5040	5040	5040	1
315	20241212	140500	82144460	5060	5060	5060	5060	0
316	20241212	140400	82144460	5060	5060	5060	5060	0
317	20241212	140300	82144460	5060	5060	5060	5060	2
318	20241212	140200	82134340	5060	5060	5060	5060	0
319	20241212	140100	82134340	5060	5060	5060	5060	39
320	20241212	140000	81937000	5060	5060	5060	5060	0
321	20241212	135900	81937000	5060	5060	5060	5060	0
322	20241212	135800	81937000	5060	5060	5060	5060	0
323	20241212	135700	81937000	5060	5060	5060	5060	0
324	20241212	135600	81937000	5060	5060	5060	5060	1
325	20241212	135500	81931940	5050	5050	5050	5050	0
326	20241212	135400	81931940	5050	5050	5050	5050	0
327	20241212	135300	81931940	5050	5050	5050	5050	1
328	20241212	135200	81926890	5060	5060	5060	5060	0
329	20241212	135100	81926890	5060	5060	5060	5060	0
330	20241212	135000	81926890	5060	5060	5060	5060	5
331	20241212	134900	81901590	5050	5050	5050	5050	0
332	20241212	134800	81901590	5050	5050	5050	5050	100
333	20241212	134700	81396590	5060	5060	5060	5060	0
334	20241212	134600	81396590	5060	5060	5060	5060	0
335	20241212	134500	81396590	5060	5060	5060	5060	5
336	20241212	134400	81371290	5050	5050	5050	5050	84
337	20241212	134300	80947090	5050	5050	5050	5050	0
338	20241212	134200	80947090	5050	5050	5050	5050	39
339	20241212	134100	80750140	5060	5050	5060	5050	19
340	20241212	134000	80654180	5060	5060	5060	5060	0
341	20241212	133900	80654180	5060	5060	5060	5060	0
342	20241212	133800	80654180	5060	5060	5060	5060	0
343	20241212	133700	80654180	5060	5030	5060	5030	434
344	20241212	133600	78467300	5030	5030	5030	5030	0
345	20241212	133500	78467300	5030	5030	5030	5030	1
346	20241212	133400	78462270	5040	5040	5040	5040	0
347	20241212	133300	78462270	5040	5040	5040	5040	21
348	20241212	133200	78356430	5040	5020	5040	5020	23
349	20241212	133100	78240690	5040	5030	5040	5020	202
350	20241212	133000	77225240	5040	5040	5040	5040	7
351	20241212	132900	77189960	5040	5040	5040	5040	0
352	20241212	132800	77189960	5040	5040	5040	5040	2
353	20241212	132700	77179880	5040	5040	5040	5040	0
354	20241212	132600	77179880	5040	5040	5040	5040	0
355	20241212	132500	77179880	5040	5040	5040	5040	0
356	20241212	132400	77179880	5040	5040	5040	5040	0
357	20241212	132300	77179880	5040	5040	5040	5040	0
358	20241212	132200	77179880	5040	5040	5040	5040	0
359	20241212	132100	77179880	5040	5040	5040	5040	26
360	20241212	132000	77048840	5040	5050	5050	5040	45
361	20241212	131900	76821630	5040	5040	5040	5040	0
362	20241212	131800	76821630	5040	5040	5040	5040	8
363	20241212	131700	76781310	5040	5040	5040	5040	240
364	20241212	131600	75571710	5030	5030	5030	5030	0
365	20241212	131500	75571710	5030	5030	5030	5030	0
366	20241212	131400	75571710	5030	5030	5030	5030	0
367	20241212	131300	75571710	5030	5030	5030	5030	0
368	20241212	131200	75571710	5030	5030	5030	5030	15
369	20241212	131100	75496260	5040	5040	5040	5040	0
370	20241212	131000	75496260	5040	5040	5040	5040	0
371	20241212	130900	75496260	5040	5040	5040	5040	0
372	20241212	130800	75496260	5040	5040	5040	5040	0
373	20241212	130700	75496260	5040	5040	5040	5040	0
374	20241212	130600	75496260	5040	5040	5040	5040	151
375	20241212	130500	74735220	5040	5040	5040	5040	0
376	20241212	130400	74735220	5040	5040	5040	5040	0
377	20241212	130300	74735220	5040	5040	5040	5040	0
378	20241212	130200	74735220	5040	5040	5040	5040	0
379	20241212	130100	74735220	5040	5040	5040	5040	0
380	20241212	130000	74735220	5040	5040	5040	5040	0
381	20241212	125900	74735220	5040	5040	5040	5040	0
382	20241212	125800	74735220	5040	5040	5040	5040	0
383	20241212	125700	74735220	5040	5040	5040	5040	0
384	20241212	125600	74735220	5040	5040	5040	5040	0
385	20241212	125500	74735220	5040	5040	5040	5040	0
386	20241212	125400	74735220	5040	5040	5040	5040	0
387	20241212	125300	74735220	5040	5050	5050	5040	2
388	20241212	125200	74725130	5030	5030	5030	5030	0
389	20241212	125100	74725130	5030	5030	5030	5030	0
390	20241212	125000	74725130	5030	5030	5030	5030	0
391	20241212	124900	74725130	5030	5030	5030	5030	0
392	20241212	124800	74725130	5030	5030	5030	5030	0
393	20241212	124700	74725130	5030	5030	5030	5030	0
394	20241212	124600	74725130	5030	5030	5030	5030	0
395	20241212	124500	74725130	5030	5030	5030	5030	0
396	20241212	124400	74725130	5030	5030	5030	5030	0
397	20241212	124300	74725130	5030	5030	5030	5030	0
398	20241212	124200	74725130	5030	5030	5030	5030	0
399	20241212	124100	74725130	5030	5030	5030	5030	0
400	20241212	124000	74725130	5030	5030	5030	5030	0
401	20241212	123900	74725130	5030	5030	5030	5030	0
402	20241212	123800	74725130	5030	5030	5030	5030	0
403	20241212	123700	74725130	5030	5030	5030	5030	0
404	20241212	123600	74725130	5030	5030	5030	5030	0
405	20241212	123500	74725130	5030	5030	5030	5030	0
406	20241212	123400	74725130	5030	5040	5040	5030	138
407	20241212	123300	74030980	5030	5020	5030	5020	13
408	20241212	123200	73965710	5020	5020	5020	5020	100
409	20241212	123100	73463710	5020	5020	5020	5020	2
410	20241212	123000	73453670	5020	5020	5020	5020	0
411	20241212	122900	73453670	5020	5010	5020	5010	2
412	20241212	122800	73443640	5020	5010	5020	5010	2
413	20241212	122700	73433610	4990	4990	4990	4990	0
414	20241212	122600	73433610	4990	4990	4990	4990	0
415	20241212	122500	73433610	4990	4990	4990	4990	1
416	20241212	122400	73428620	5020	5020	5020	5020	0
417	20241212	122300	73428620	5020	5020	5020	5020	0
418	20241212	122200	73428620	5020	5020	5020	5020	0
419	20241212	122100	73428620	5020	5020	5020	5020	0
420	20241212	122000	73428620	5020	5020	5020	5020	0
421	20241212	121900	73428620	5020	5000	5020	5000	2
422	20241212	121800	73418600	4985	4985	4985	4985	0
423	20241212	121700	73418600	4985	4985	4985	4985	0
424	20241212	121600	73418600	4985	4990	4990	4985	350
425	20241212	121500	71672670	5020	5020	5020	5020	0
426	20241212	121400	71672670	5020	5020	5020	5020	0
427	20241212	121300	71672670	5020	5020	5020	5020	0
428	20241212	121200	71672670	5020	5020	5020	5020	0
429	20241212	121100	71672670	5020	5020	5020	5020	0
430	20241212	121000	71672670	5020	5020	5020	5020	1
431	20241212	120900	71667650	4995	4995	4995	4995	0
432	20241212	120800	71667650	4995	4995	4995	4995	348
433	20241212	120700	69929390	4995	4995	4995	4995	0
434	20241212	120600	69929390	4995	4995	4995	4995	0
435	20241212	120500	69929390	4995	4995	4995	4995	0
436	20241212	120400	69929390	4995	4995	4995	4995	0
437	20241212	120300	69929390	4995	5000	5000	4995	150
438	20241212	120200	69180030	5020	5020	5020	5020	0
439	20241212	120100	69180030	5020	5020	5020	5020	0
440	20241212	120000	69180030	5020	5000	5020	5000	2
441	20241212	115900	69170010	5010	5010	5010	5010	0
442	20241212	115800	69170010	5010	5010	5010	5010	0
443	20241212	115700	69170010	5010	5010	5010	5010	2
444	20241212	115600	69159990	5020	5020	5020	5020	0
445	20241212	115500	69159990	5020	5020	5020	5010	88
446	20241212	115400	68718240	5030	5030	5030	5030	0
447	20241212	115300	68718240	5030	5030	5030	5030	2
448	20241212	115200	68708180	5050	5050	5050	5050	0
449	20241212	115100	68708180	5050	5050	5050	5050	0
450	20241212	115000	68708180	5050	5050	5050	5050	0
451	20241212	114900	68708180	5050	5050	5050	5050	0
452	20241212	114800	68708180	5050	5050	5050	5050	0
453	20241212	114700	68708180	5050	5050	5050	5050	0
454	20241212	114600	68708180	5050	5050	5050	5050	0
455	20241212	114500	68708180	5050	5050	5050	5050	0
456	20241212	114400	68708180	5050	5050	5050	5050	1
457	20241212	114300	68703130	5030	5030	5030	5030	0
458	20241212	114200	68703130	5030	5030	5030	5030	0
459	20241212	114100	68703130	5030	5030	5030	5030	0
460	20241212	114000	68703130	5030	5030	5030	5030	0
461	20241212	113900	68703130	5030	5030	5030	5030	100
462	20241212	113800	68200130	5030	5030	5030	5030	1
463	20241212	113700	68195100	5040	5040	5040	5040	0
464	20241212	113600	68195100	5040	5040	5040	5040	449
465	20241212	113500	65932140	5040	5040	5040	5040	0
466	20241212	113400	65932140	5040	5040	5040	5040	0
467	20241212	113300	65932140	5040	5040	5040	5040	0
468	20241212	113200	65932140	5040	5040	5040	5040	0
469	20241212	113100	65932140	5040	5040	5040	5040	0
470	20241212	113000	65932140	5040	5040	5040	5040	0
471	20241212	112900	65932140	5040	5040	5040	5040	2
472	20241212	112800	65922060	5040	5040	5040	5040	0
473	20241212	112700	65922060	5040	5040	5040	5040	0
474	20241212	112600	65922060	5040	5040	5040	5040	0
475	20241212	112500	65922060	5040	5040	5040	5040	0
476	20241212	112400	65922060	5040	5040	5040	5040	0
477	20241212	112300	65922060	5040	5040	5040	5040	0
478	20241212	112200	65922060	5040	5040	5040	5040	0
479	20241212	112100	65922060	5040	5040	5040	5040	0
480	20241212	112000	65922060	5040	5040	5040	5040	0
481	20241212	111900	65922060	5040	5040	5040	5040	0
482	20241212	111800	65922060	5040	5040	5040	5040	0
483	20241212	111700	65922060	5040	5040	5040	5040	0
484	20241212	111600	65922060	5040	5060	5060	5040	325
485	20241212	111500	64284040	5060	5060	5060	5060	0
486	20241212	111400	64284040	5060	5060	5060	5060	1
487	20241212	111300	64278980	5040	5040	5040	5040	0
488	20241212	111200	64278980	5040	5040	5040	5040	0
489	20241212	111100	64278980	5040	5040	5040	5040	0
490	20241212	111000	64278980	5040	5040	5040	5040	0
491	20241212	110900	64278980	5040	5040	5040	5040	0
492	20241212	110800	64278980	5040	5040	5040	5040	0
493	20241212	110700	64278980	5040	5040	5040	5040	0
494	20241212	110600	64278980	5040	5040	5040	5040	0
495	20241212	110500	64278980	5040	5040	5040	5040	0
496	20241212	110400	64278980	5040	5040	5040	5040	0
497	20241212	110300	64278980	5040	5040	5040	5040	0
498	20241212	110200	64278980	5040	5040	5040	5040	0
499	20241212	110100	64278980	5040	5040	5040	5040	0
500	20241212	110000	64278980	5040	5060	5060	5040	11
501	20241212	105900	64223340	5060	5060	5060	5060	0
502	20241212	105800	64223340	5060	5060	5060	5060	0
503	20241212	105700	64223340	5060	5060	5060	5060	0
504	20241212	105600	64223340	5060	5060	5060	5060	0
505	20241212	105500	64223340	5060	5060	5060	5060	0
506	20241212	105400	64223340	5060	5060	5060	5060	0
507	20241212	105300	64223340	5060	5060	5060	5060	0
508	20241212	105200	64223340	5060	5060	5060	5060	0
509	20241212	105100	64223340	5060	5060	5060	5060	0
510	20241212	105000	64223340	5060	5060	5060	5060	0
511	20241212	104900	64223340	5060	5060	5060	5060	0
512	20241212	104800	64223340	5060	5060	5060	5060	0
513	20241212	104700	64223340	5060	5060	5060	5060	0
514	20241212	104600	64223340	5060	5060	5060	5060	0
515	20241212	104500	64223340	5060	5060	5060	5060	0
516	20241212	104400	64223340	5060	5060	5060	5060	0
517	20241212	104300	64223340	5060	5060	5060	5060	0
518	20241212	104200	64223340	5060	5060	5060	5060	71
519	20241212	104100	63864080	5060	5060	5060	5060	0
520	20241212	104000	63864080	5060	5060	5060	5060	1
521	20241212	103900	63859020	5070	5070	5070	5070	0
522	20241212	103800	63859020	5070	5070	5070	5070	0
523	20241212	103700	63859020	5070	5070	5070	5070	0
524	20241212	103600	63859020	5070	5070	5070	5070	0
525	20241212	103500	63859020	5070	5070	5070	5070	0
526	20241212	103400	63859020	5070	5070	5070	5070	0
527	20241212	103300	63859020	5070	5070	5070	5070	0
528	20241212	103200	63859020	5070	5070	5070	5070	0
529	20241212	103100	63859020	5070	5070	5070	5070	0
530	20241212	103000	63859020	5070	5070	5070	5070	0
531	20241212	102900	63859020	5070	5060	5070	5060	6
532	20241212	102800	63828630	5070	5070	5070	5070	0
533	20241212	102700	63828630	5070	5070	5070	5070	0
534	20241212	102600	63828630	5070	5070	5070	5070	0
535	20241212	102500	63828630	5070	5070	5070	5070	0
536	20241212	102400	63828630	5070	5070	5070	5070	0
537	20241212	102300	63828630	5070	5080	5080	5050	7
538	20241212	102200	63793190	5050	5020	5080	5020	968
539	20241212	102100	58923580	5020	5030	5030	5020	101
540	20241212	102000	58416050	5030	5030	5030	5030	0
541	20241212	101900	58416050	5030	5030	5030	5030	44
542	20241212	101800	58194730	5030	5030	5030	5030	0
543	20241212	101700	58194730	5030	5030	5030	5030	100
544	20241212	101600	57691730	5030	5030	5030	5030	1
545	20241212	101500	57686700	5040	5040	5040	5040	0
546	20241212	101400	57686700	5040	5040	5040	5040	0
547	20241212	101300	57686700	5040	5050	5050	5040	502
548	20241212	101200	55156610	5040	5040	5040	5040	0
549	20241212	101100	55156610	5040	5040	5040	5040	14
550	20241212	101000	55086050	5070	5060	5080	5060	117
551	20241212	100900	54494000	5050	5050	5050	5050	20
552	20241212	100800	54393000	5060	5050	5060	5050	43
553	20241212	100700	54175620	5060	5060	5060	5050	217
554	20241212	100600	53078190	5050	5050	5050	5050	0
555	20241212	100500	53078190	5050	5050	5050	5050	6
556	20241212	100400	53047890	5050	5030	5050	5020	85
557	20241212	100300	52619120	5050	5050	5050	5050	0
558	20241212	100200	52619120	5050	5030	5050	5020	710
559	20241212	100100	49053280	5030	5060	5070	5020	77
560	20241212	100000	48665890	5020	5030	5080	5000	1165
561	20241212	095900	42797530	4995	4995	4995	4995	302
562	20241212	095800	41289040	4995	4995	4995	4995	0
563	20241212	095700	41289040	4995	5000	5000	4995	1695
564	20241212	095600	32816450	5010	5010	5010	5010	109
565	20241212	095500	32270360	5010	5010	5010	5010	200
566	20241212	095400	31268360	5020	5020	5020	5020	78
567	20241212	095300	30876800	5020	5020	5020	5020	9
568	20241212	095200	30831620	5020	5020	5020	5020	0
569	20241212	095100	30831620	5020	5020	5020	5020	326
570	20241212	095000	29195100	5030	5030	5030	5030	0
571	20241212	094900	29195100	5030	5030	5030	5030	0
572	20241212	094800	29195100	5030	5030	5030	5030	0
573	20241212	094700	29195100	5030	5030	5030	5030	0
574	20241212	094600	29195100	5030	5030	5040	5030	501
575	20241212	094500	26675060	5030	5030	5030	5030	81
576	20241212	094400	26267630	5030	5030	5030	5030	1
577	20241212	094300	26262600	5050	5020	5050	5020	10
578	20241212	094200	26212270	5020	5010	5020	5010	204
579	20241212	094100	25190190	4995	4995	4995	4995	0
580	20241212	094000	25190190	4995	4995	4995	4995	0
581	20241212	093900	25190190	4995	4995	4995	4995	0
582	20241212	093800	25190190	4995	4995	4995	4995	0
583	20241212	093700	25190190	4995	5020	5020	4995	300
584	20241212	093600	23689810	5020	5020	5020	5020	10
585	20241212	093500	23639610	5020	5040	5040	5020	51
586	20241212	093400	23382810	5040	5040	5040	5040	104
587	20241212	093300	22858650	5040	5040	5040	5030	129
588	20241212	093200	22208600	5050	5050	5050	5050	101
589	20241212	093100	21698550	5050	5070	5070	5050	1500
590	20241212	093000	14116050	5090	5090	5090	5090	0
591	20241212	092900	14116050	5090	5090	5090	5090	0
592	20241212	092800	14116050	5090	5090	5090	5090	100
593	20241212	092700	13607050	5080	5080	5080	5080	590
594	20241212	092600	10609850	5100	5080	5100	5080	348
595	20241212	092500	8838130	5080	5080	5080	5080	20
596	20241212	092400	8736530	5080	5080	5080	5080	841
597	20241212	092300	4464250	5080	5080	5080	5080	0
598	20241212	092200	4464250	5080	5080	5080	5080	1
599	20241212	092100	4459170	5080	5080	5080	5070	22
600	20241212	092000	4347510	5070	5070	5070	5070	434
601	20241212	091900	2147130	5100	5090	5100	5090	102
602	20241212	091800	1627940	5090	5090	5090	5090	0
603	20241212	091700	1627940	5090	5080	5090	5080	14
604	20241212	091600	1556700	5090	5080	5090	5080	55
605	20241212	091500	1277290	5050	5050	5080	5050	19
606	20241212	091400	1181030	5070	5070	5070	5050	25
607	20241212	091300	1054340	5080	5080	5080	5080	0
608	20241212	091200	1054340	5080	5070	5080	5070	25
609	20241212	091100	927440	5060	5060	5060	5060	10
610	20241212	091000	876840	5060	5060	5060	5060	1
611	20241212	090900	871780	5050	5050	5050	5050	0
612	20241212	090800	871780	5050	5050	5050	5050	10
613	20241212	090700	821280	5050	5070	5070	5050	90
614	20241212	090600	365050	5080	5080	5080	5080	1
615	20241212	090500	359970	5070	5070	5070	5070	16
616	20241212	090400	278850	5070	5070	5070	5070	0
617	20241212	090300	278850	5070	5070	5070	5070	0
618	20241212	090200	278850	5070	5070	5070	5070	0
619	20241212	090100	278850	5070	5070	5070	5070	10
620	20241212	090000	228150	5070	5070	5070	5070	45