KissMeData/036890/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191800	952426820	8990	8990	8990	8990	1430
3	20241212	191700	952426820	8990	8990	8990	8990	0
4	20241212	191600	952426820	8990	8990	8990	8990	0
5	20241212	191500	952426820	8990	8990	8990	8990	0
6	20241212	191400	952426820	8990	8990	8990	8990	0
7	20241212	191300	952426820	8990	8990	8990	8990	0
8	20241212	191200	952426820	8990	8990	8990	8990	0
9	20241212	191100	952426820	8990	8990	8990	8990	0
10	20241212	191000	952426820	8990	8990	8990	8990	0
11	20241212	190900	952426820	8990	8990	8990	8990	0
12	20241212	190800	952426820	8990	8990	8990	8990	0
13	20241212	190700	952426820	8990	8990	8990	8990	0
14	20241212	190600	952426820	8990	8990	8990	8990	0
15	20241212	190500	952426820	8990	8990	8990	8990	0
16	20241212	190400	952426820	8990	8990	8990	8990	0
17	20241212	190300	952426820	8990	8990	8990	8990	0
18	20241212	190200	952426820	8990	8990	8990	8990	0
19	20241212	190100	952426820	8990	8990	8990	8990	0
20	20241212	190000	952426820	8990	8990	8990	8990	0
21	20241212	185900	952426820	8990	8990	8990	8990	0
22	20241212	185800	952426820	8990	8990	8990	8990	0
23	20241212	185700	952426820	8990	8990	8990	8990	0
24	20241212	185600	952426820	8990	8990	8990	8990	0
25	20241212	185500	952426820	8990	8990	8990	8990	0
26	20241212	185400	952426820	8990	8990	8990	8990	0
27	20241212	185300	952426820	8990	8990	8990	8990	0
28	20241212	185200	952426820	8990	8990	8990	8990	0
29	20241212	185100	952426820	8990	8990	8990	8990	0
30	20241212	185000	952426820	8990	8990	8990	8990	0
31	20241212	184900	952426820	8990	8990	8990	8990	0
32	20241212	184800	952426820	8990	8990	8990	8990	1430
33	20241212	184700	952426820	8990	8990	8990	8990	0
34	20241212	184600	952426820	8990	8990	8990	8990	0
35	20241212	184500	952426820	8990	8990	8990	8990	0
36	20241212	184400	952426820	8990	8990	8990	8990	0
37	20241212	184300	952426820	8990	8990	8990	8990	0
38	20241212	184200	952426820	8990	8990	8990	8990	0
39	20241212	184100	952426820	8990	8990	8990	8990	0
40	20241212	184000	952426820	8990	8990	8990	8990	0
41	20241212	183900	952426820	8990	8990	8990	8990	0
42	20241212	183800	952426820	8990	8990	8990	8990	0
43	20241212	183700	952426820	8990	8990	8990	8990	0
44	20241212	183600	952426820	8990	8990	8990	8990	0
45	20241212	183500	952426820	8990	8990	8990	8990	0
46	20241212	183400	952426820	8990	8990	8990	8990	0
47	20241212	183300	952426820	8990	8990	8990	8990	0
48	20241212	183200	952426820	8990	8990	8990	8990	0
49	20241212	183100	952426820	8990	8990	8990	8990	0
50	20241212	183000	952426820	8990	8990	8990	8990	0
51	20241212	182900	952426820	8990	8990	8990	8990	0
52	20241212	182800	952426820	8990	8990	8990	8990	0
53	20241212	182700	952426820	8990	8990	8990	8990	0
54	20241212	182600	952426820	8990	8990	8990	8990	0
55	20241212	182500	952426820	8990	8990	8990	8990	0
56	20241212	182400	952426820	8990	8990	8990	8990	0
57	20241212	182300	952426820	8990	8990	8990	8990	0
58	20241212	182200	952426820	8990	8990	8990	8990	0
59	20241212	182100	952426820	8990	8990	8990	8990	0
60	20241212	182000	952426820	8990	8990	8990	8990	0
61	20241212	181900	952426820	8990	8990	8990	8990	0
62	20241212	181800	952426820	8990	8990	8990	8990	1430
63	20241212	181700	952426820	8990	8990	8990	8990	0
64	20241212	181600	952426820	8990	8990	8990	8990	0
65	20241212	181500	952426820	8990	8990	8990	8990	0
66	20241212	181400	952426820	8990	8990	8990	8990	0
67	20241212	181300	952426820	8990	8990	8990	8990	0
68	20241212	181200	952426820	8990	8990	8990	8990	0
69	20241212	181100	952426820	8990	8990	8990	8990	0
70	20241212	181000	952426820	8990	8990	8990	8990	0
71	20241212	180900	952426820	8990	8990	8990	8990	0
72	20241212	180800	952426820	8990	8990	8990	8990	0
73	20241212	180700	952426820	8990	8990	8990	8990	0
74	20241212	180600	952426820	8990	8990	8990	8990	0
75	20241212	180500	952426820	8990	8990	8990	8990	0
76	20241212	180400	952426820	8990	8990	8990	8990	0
77	20241212	180300	952426820	8990	8990	8990	8990	0
78	20241212	180200	952426820	8990	8990	8990	8990	0
79	20241212	180100	952426820	8990	8990	8990	8990	0
80	20241212	180000	952426820	8990	8990	8990	8990	0
81	20241212	175900	952426820	8990	8990	8990	8990	0
82	20241212	175800	952426820	8990	8990	8990	8990	0
83	20241212	175700	952426820	8990	8990	8990	8990	0
84	20241212	175600	952426820	8990	8990	8990	8990	0
85	20241212	175500	952426820	8990	8990	8990	8990	0
86	20241212	175400	952426820	8990	8990	8990	8990	0
87	20241212	175300	952426820	8990	8990	8990	8990	0
88	20241212	175200	952426820	8990	8990	8990	8990	0
89	20241212	175100	952426820	8990	8990	8990	8990	0
90	20241212	175000	952426820	8990	8990	8990	8990	0
91	20241212	174900	952426820	8990	8990	8990	8990	0
92	20241212	174800	952426820	8990	8990	8990	8990	1430
93	20241212	174700	952426820	8990	8990	8990	8990	0
94	20241212	174600	952426820	8990	8990	8990	8990	0
95	20241212	174500	952426820	8990	8990	8990	8990	0
96	20241212	174400	952426820	8990	8990	8990	8990	0
97	20241212	174300	952426820	8990	8990	8990	8990	0
98	20241212	174200	952426820	8990	8990	8990	8990	0
99	20241212	174100	952426820	8990	8990	8990	8990	0
100	20241212	174000	952426820	8990	8990	8990	8990	0
101	20241212	173900	952426820	8990	8990	8990	8990	0
102	20241212	173800	952426820	8990	8990	8990	8990	0
103	20241212	173700	952426820	8990	8990	8990	8990	0
104	20241212	173600	952426820	8990	8990	8990	8990	0
105	20241212	173500	952426820	8990	8990	8990	8990	0
106	20241212	173400	952426820	8990	8990	8990	8990	0
107	20241212	173300	952426820	8990	8990	8990	8990	0
108	20241212	173200	952426820	8990	8990	8990	8990	0
109	20241212	173100	952426820	8990	8990	8990	8990	0
110	20241212	173000	952426820	8990	8990	8990	8990	0
111	20241212	172900	952426820	8990	8990	8990	8990	0
112	20241212	172800	952426820	8990	8990	8990	8990	0
113	20241212	172700	952426820	8990	8990	8990	8990	0
114	20241212	172600	952426820	8990	8990	8990	8990	0
115	20241212	172500	952426820	8990	8990	8990	8990	0
116	20241212	172400	952426820	8990	8990	8990	8990	0
117	20241212	172300	952426820	8990	8990	8990	8990	0
118	20241212	172200	952426820	8990	8990	8990	8990	0
119	20241212	172100	952426820	8990	8990	8990	8990	0
120	20241212	172000	952426820	8990	8990	8990	8990	0
121	20241212	171900	952426820	8990	8990	8990	8990	0
122	20241212	171800	952426820	8990	8990	8990	8990	1430
123	20241212	171700	952426820	8990	8990	8990	8990	0
124	20241212	171600	952426820	8990	8990	8990	8990	0
125	20241212	171500	952426820	8990	8990	8990	8990	0
126	20241212	171400	952426820	8990	8990	8990	8990	0
127	20241212	171300	952426820	8990	8990	8990	8990	0
128	20241212	171200	952426820	8990	8990	8990	8990	0
129	20241212	171100	952426820	8990	8990	8990	8990	0
130	20241212	171000	952426820	8990	8990	8990	8990	0
131	20241212	170900	952426820	8990	8990	8990	8990	0
132	20241212	170800	952426820	8990	8990	8990	8990	0
133	20241212	170700	952426820	8990	8990	8990	8990	0
134	20241212	170600	952426820	8990	8990	8990	8990	0
135	20241212	170500	952426820	8990	8990	8990	8990	0
136	20241212	170400	952426820	8990	8990	8990	8990	0
137	20241212	170300	952426820	8990	8990	8990	8990	0
138	20241212	170200	952426820	8990	8990	8990	8990	0
139	20241212	170100	952426820	8990	8990	8990	8990	0
140	20241212	170000	952426820	8990	8990	8990	8990	0
141	20241212	165900	952426820	8990	8990	8990	8990	0
142	20241212	165800	952426820	8990	8990	8990	8990	0
143	20241212	165700	952426820	8990	8990	8990	8990	0
144	20241212	165600	952426820	8990	8990	8990	8990	0
145	20241212	165500	952426820	8990	8990	8990	8990	0
146	20241212	165400	952426820	8990	8990	8990	8990	0
147	20241212	165300	952426820	8990	8990	8990	8990	0
148	20241212	165200	952426820	8990	8990	8990	8990	0
149	20241212	165100	952426820	8990	8990	8990	8990	0
150	20241212	165000	952426820	8990	8990	8990	8990	0
151	20241212	164900	952426820	8990	8990	8990	8990	0
152	20241212	164800	952426820	8990	8990	8990	8990	1430
153	20241212	164700	952426820	8990	8990	8990	8990	0
154	20241212	164600	952426820	8990	8990	8990	8990	0
155	20241212	164500	952426820	8990	8990	8990	8990	0
156	20241212	164400	952426820	8990	8990	8990	8990	0
157	20241212	164300	952426820	8990	8990	8990	8990	0
158	20241212	164200	952426820	8990	8990	8990	8990	0
159	20241212	164100	952426820	8990	8990	8990	8990	0
160	20241212	164000	952426820	8990	8990	8990	8990	0
161	20241212	163900	952426820	8990	8990	8990	8990	0
162	20241212	163800	952426820	8990	8990	8990	8990	0
163	20241212	163700	952426820	8990	8990	8990	8990	0
164	20241212	163600	952426820	8990	8990	8990	8990	0
165	20241212	163500	952426820	8990	8990	8990	8990	0
166	20241212	163400	952426820	8990	8990	8990	8990	0
167	20241212	163300	952426820	8990	8990	8990	8990	0
168	20241212	163200	952426820	8990	8990	8990	8990	0
169	20241212	163100	952426820	8990	8990	8990	8990	0
170	20241212	163000	952426820	8990	8990	8990	8990	0
171	20241212	162900	952426820	8990	8990	8990	8990	0
172	20241212	162800	952426820	8990	8990	8990	8990	0
173	20241212	162700	952426820	8990	8990	8990	8990	0
174	20241212	162600	952426820	8990	8990	8990	8990	0
175	20241212	162500	952426820	8990	8990	8990	8990	0
176	20241212	162400	952426820	8990	8990	8990	8990	0
177	20241212	162300	952426820	8990	8990	8990	8990	0
178	20241212	162200	952426820	8990	8990	8990	8990	0
179	20241212	162100	952426820	8990	8990	8990	8990	0
180	20241212	162000	952426820	8990	8990	8990	8990	0
181	20241212	161900	952426820	8990	8990	8990	8990	0
182	20241212	161800	952426820	8990	8990	8990	8990	1430
183	20241212	161700	952426820	8990	8990	8990	8990	0
184	20241212	161600	952426820	8990	8990	8990	8990	0
185	20241212	161500	952426820	8990	8990	8990	8990	0
186	20241212	161400	952426820	8990	8990	8990	8990	0
187	20241212	161300	952426820	8990	8990	8990	8990	0
188	20241212	161200	952426820	8990	8990	8990	8990	0
189	20241212	161100	952426820	8990	8990	8990	8990	0
190	20241212	161000	952426820	8990	8990	8990	8990	0
191	20241212	160900	952426820	8990	8990	8990	8990	0
192	20241212	160800	952426820	8990	8990	8990	8990	0
193	20241212	160700	952426820	8990	8990	8990	8990	0
194	20241212	160600	952426820	8990	8990	8990	8990	0
195	20241212	160500	952426820	8990	8990	8990	8990	0
196	20241212	160400	952426820	8990	8990	8990	8990	0
197	20241212	160300	952426820	8990	8990	8990	8990	0
198	20241212	160200	952426820	8990	8990	8990	8990	0
199	20241212	160100	952426820	8990	8990	8990	8990	0
200	20241212	160000	952426820	8990	8990	8990	8990	0
201	20241212	155900	952426820	8990	8990	8990	8990	0
202	20241212	155800	952426820	8990	8990	8990	8990	0
203	20241212	155700	952426820	8990	8990	8990	8990	0
204	20241212	155600	952426820	8990	8990	8990	8990	0
205	20241212	155500	952426820	8990	8990	8990	8990	0
206	20241212	155400	952426820	8990	8990	8990	8990	0
207	20241212	155300	952426820	8990	8990	8990	8990	0
208	20241212	155200	952426820	8990	8990	8990	8990	0
209	20241212	155100	952426820	8990	8990	8990	8990	0
210	20241212	155000	952426820	8990	8990	8990	8990	0
211	20241212	154900	952426820	8990	8990	8990	8990	0
212	20241212	154800	952426820	8990	8990	8990	8990	1430
213	20241212	154700	952426820	8990	8990	8990	8990	0
214	20241212	154600	952426820	8990	8990	8990	8990	0
215	20241212	154500	952426820	8990	8990	8990	8990	0
216	20241212	154400	952426820	8990	8990	8990	8990	0
217	20241212	154300	952426820	8990	8990	8990	8990	0
218	20241212	154200	952426820	8990	8990	8990	8990	0
219	20241212	154100	952426820	8990	8990	8990	8990	0
220	20241212	154000	952426820	8990	8990	8990	8990	0
221	20241212	153900	952426820	8990	8990	8990	8990	0
222	20241212	153800	952426820	8990	8990	8990	8990	0
223	20241212	153700	952426820	8990	8990	8990	8990	0
224	20241212	153600	952426820	8990	8990	8990	8990	0
225	20241212	153500	952426820	8990	8990	8990	8990	0
226	20241212	153400	952426820	8990	8990	8990	8990	0
227	20241212	153300	952426820	8990	8990	8990	8990	0
228	20241212	153200	952426820	8990	8990	8990	8990	0
229	20241212	153100	952426820	8990	8990	8990	8990	0
230	20241212	153000	952426820	8990	8990	8990	8990	1430
231	20241212	152900	939571120	8950	8950	8950	8950	0
232	20241212	152800	939571120	8950	8950	8950	8950	0
233	20241212	152700	939571120	8950	8950	8950	8950	0
234	20241212	152600	939571120	8950	8950	8950	8950	0
235	20241212	152500	939571120	8950	8950	8950	8950	0
236	20241212	152400	939571120	8950	8950	8950	8950	0
237	20241212	152300	939571120	8950	8950	8950	8950	0
238	20241212	152200	939571120	8950	8950	8950	8950	0
239	20241212	152100	939571120	8950	8950	8950	8950	0
240	20241212	152000	939571120	8950	8950	8950	8950	0
241	20241212	151900	939571120	8950	8950	8950	8950	254
242	20241212	151800	937297820	8960	8930	8960	8930	32
243	20241212	151700	937012030	8930	8940	8950	8930	103
244	20241212	151600	936091940	8930	8940	8940	8930	99
245	20241212	151500	935207340	8940	8960	8960	8940	72
246	20241212	151400	934563350	8960	8960	8970	8950	141
247	20241212	151300	933300250	8960	8930	8960	8930	207
248	20241212	151200	931448850	8930	8930	8940	8930	118
249	20241212	151100	930394910	8950	8940	8950	8930	200
250	20241212	151000	928607040	8940	8930	8960	8930	112
251	20241212	150900	927605670	8940	8940	8990	8940	273
252	20241212	150800	925164480	8940	8970	8990	8930	123
253	20241212	150700	924061610	8990	8980	8990	8970	370
254	20241212	150600	920737610	8980	8970	8990	8970	493
255	20241212	150500	916310970	8970	8980	8990	8970	483
256	20241212	150400	911974440	8980	8970	8980	8930	428
257	20241212	150300	908134230	8980	8940	8980	8920	464
258	20241212	150200	903978740	8940	8920	8940	8920	2909
259	20241212	150100	878029760	8920	8920	8940	8920	151
260	20241212	150000	876682300	8920	8930	8930	8920	54
261	20241212	145900	876200380	8970	8940	8970	8920	183
262	20241212	145800	874563100	8940	8940	8940	8940	103
263	20241212	145700	873642280	8940	8950	8950	8940	97
264	20241212	145600	872774890	8950	8940	8980	8940	508
265	20241212	145500	868224440	8950	8920	8960	8920	1045
266	20241212	145400	858880690	8920	8920	8940	8920	84
267	20241212	145300	858130850	8920	8920	8930	8910	104
268	20241212	145200	857203450	8920	8910	8920	8910	123
269	20241212	145100	856106720	8910	8910	8920	8910	97
270	20241212	145000	855242330	8910	8910	8910	8910	97
271	20241212	144900	854378060	8920	8910	8920	8910	136
272	20241212	144800	853165840	8910	8900	8910	8900	120
273	20241212	144700	852096960	8900	8910	8920	8900	1185
274	20241212	144600	841538700	8910	8910	8910	8900	133
275	20241212	144500	840353700	8910	8900	8910	8900	135
276	20241212	144400	839151060	8900	8910	8910	8900	98
277	20241212	144300	838277910	8910	8910	8910	8910	122
278	20241212	144200	837190890	8910	8910	8910	8910	82
279	20241212	144100	836460270	8920	8910	8920	8910	162
280	20241212	144000	835016840	8910	8910	8910	8910	114
281	20241212	143900	834001100	8910	8910	8910	8910	120
282	20241212	143800	832931900	8910	8900	8910	8900	120
283	20241212	143700	831863240	8900	8900	8900	8900	104
284	20241212	143600	830937640	8900	8900	8900	8900	123
285	20241212	143500	829842940	8900	8900	8920	8900	81
286	20241212	143400	829121650	8900	8900	8920	8900	141
287	20241212	143300	827865890	8900	8910	8910	8900	153
288	20241212	143200	826503120	8910	8900	8920	8900	125
289	20241212	143100	825390090	8900	8880	8910	8880	120
290	20241212	143000	824322330	8890	8880	8910	8880	566
291	20241212	142900	819281680	8880	8880	8890	8870	104
292	20241212	142800	818358170	8880	8870	8890	8870	136
293	20241212	142700	817150970	8870	8870	8870	8870	103
294	20241212	142600	816237360	8870	8870	8870	8870	126
295	20241212	142500	815119740	8870	8870	8880	8870	97
296	20241212	142400	814259320	8880	8880	8880	8880	100
297	20241212	142300	813371320	8880	8870	8910	8870	98
298	20241212	142200	812501690	8870	8890	8890	8860	114
299	20241212	142100	811490990	8860	8880	8920	8860	2278
300	20241212	142000	791300060	8890	8880	8890	8870	500
301	20241212	141900	786860330	8880	8890	8890	8880	190
302	20241212	141800	785172740	8900	8890	8900	8890	90
303	20241212	141700	784372560	8890	8910	8910	8890	457
304	20241212	141600	780301870	8910	8940	8940	8910	2209
305	20241212	141500	760579620	8940	8950	8960	8940	379
306	20241212	141400	757189150	8950	8950	8950	8950	55
307	20241212	141300	756696900	8950	8950	8950	8950	50
308	20241212	141200	756249400	8950	8950	8950	8950	21
309	20241212	141100	756061450	8960	8960	8960	8960	0
310	20241212	141000	756061450	8960	8960	8960	8960	0
311	20241212	140900	756061450	8960	8960	8960	8960	0
312	20241212	140800	756061450	8960	8950	8960	8950	44
313	20241212	140700	755667630	8950	8950	8950	8950	100
314	20241212	140600	754772630	8950	8960	8960	8950	12
315	20241212	140500	754665150	8960	8950	8960	8950	321
316	20241212	140400	751792180	8950	8960	8960	8950	27
317	20241212	140300	751550360	8960	8960	8960	8960	83
318	20241212	140200	750806680	8960	8970	8970	8960	1502
319	20241212	140100	737341240	8980	8990	8990	8980	108
320	20241212	140000	736371320	8990	8990	9000	8980	191
321	20241212	135900	734655890	8990	8990	8990	8990	1
322	20241212	135800	734646900	9000	9000	9000	9000	5
323	20241212	135700	734601900	9000	9000	9000	9000	13
324	20241212	135600	734484900	9000	9000	9000	9000	10
325	20241212	135500	734394900	9000	8990	9000	8990	21
326	20241212	135400	734206000	8990	8960	9000	8960	24
327	20241212	135300	733990440	8960	8960	8960	8960	194
328	20241212	135200	732252200	8970	8970	8970	8970	60
329	20241212	135100	731714000	9000	9000	9000	9000	0
330	20241212	135000	731714000	9000	9000	9000	8970	145
331	20241212	134900	730412780	9000	9000	9000	9000	0
332	20241212	134800	730412780	9000	8990	9000	8990	40
333	20241212	134700	730052900	8990	8970	8990	8960	74
334	20241212	134600	729388720	8990	8990	8990	8990	1
335	20241212	134500	729379730	9000	9000	9000	8990	6319
336	20241212	134400	672510430	9000	9000	9000	9000	450
337	20241212	134300	668460430	8990	8990	8990	8990	10
338	20241212	134200	668370530	8990	8990	9010	8990	2670
339	20241212	134100	644344500	8990	8980	8990	8960	1387
340	20241212	134000	631889610	8970	8970	8970	8970	39
341	20241212	133900	631539780	8970	8960	8970	8960	506
342	20241212	133800	627004310	8950	8950	8950	8950	241
343	20241212	133700	624847360	8940	8950	8950	8940	215
344	20241212	133600	622923610	8950	8950	8950	8950	281
345	20241212	133500	620408660	8940	8940	8940	8940	0
346	20241212	133400	620408660	8940	8940	8940	8940	20
347	20241212	133300	620229860	8930	8930	8930	8930	0
348	20241212	133200	620229860	8930	8930	8930	8930	63
349	20241212	133100	619667270	8930	8930	8930	8930	437
350	20241212	133000	615764860	8930	8930	8930	8930	0
351	20241212	132900	615764860	8930	8940	8950	8930	373
352	20241212	132800	612428880	8940	8940	8940	8940	200
353	20241212	132700	610640880	8940	8940	8940	8940	0
354	20241212	132600	610640880	8940	8940	8940	8940	65
355	20241212	132500	610059780	8940	8940	8940	8940	0
356	20241212	132400	610059780	8940	8930	8940	8930	51
357	20241212	132300	609603850	8930	8930	8930	8930	0
358	20241212	132200	609603850	8930	8930	8930	8930	0
359	20241212	132100	609603850	8930	8930	8930	8930	0
360	20241212	132000	609603850	8930	8930	8930	8930	0
361	20241212	131900	609603850	8930	8930	8930	8930	23
362	20241212	131800	609398460	8930	8930	8930	8930	0
363	20241212	131700	609398460	8930	8930	8930	8930	104
364	20241212	131600	608469740	8930	8930	8930	8930	56
365	20241212	131500	607969660	8930	8930	8930	8930	530
366	20241212	131400	603236760	8930	8930	8930	8930	0
367	20241212	131300	603236760	8930	8930	8930	8930	10
368	20241212	131200	603147460	8930	8930	8930	8930	0
369	20241212	131100	603147460	8930	8930	8930	8930	0
370	20241212	131000	603147460	8930	8910	8930	8910	1500
371	20241212	130900	589768920	8900	8900	8900	8900	259
372	20241212	130800	587463820	8900	8900	8900	8900	0
373	20241212	130700	587463820	8900	8900	8900	8900	0
374	20241212	130600	587463820	8900	8930	8930	8900	6303
375	20241212	130500	531247620	8930	8930	8930	8930	0
376	20241212	130400	531247620	8930	8930	8930	8930	0
377	20241212	130300	531247620	8930	8930	8930	8930	10
378	20241212	130200	531158320	8930	8930	8930	8930	6
379	20241212	130100	531104740	8910	8940	8940	8910	142
380	20241212	130000	529839240	8940	8940	8940	8940	200
381	20241212	125900	528051240	8940	8940	8940	8940	78
382	20241212	125800	527353920	8940	8940	8940	8940	0
383	20241212	125700	527353920	8940	8940	8940	8940	4
384	20241212	125600	527318160	8940	8910	8940	8910	58
385	20241212	125500	526800480	8910	8920	8940	8910	1325
386	20241212	125400	514979800	8900	8910	8910	8900	149
387	20241212	125300	513652220	8910	8910	8910	8910	0
388	20241212	125200	513652220	8910	8910	8910	8910	30
389	20241212	125100	513384920	8910	8900	8910	8900	2000
390	20241212	125000	495570770	8880	8900	8900	8880	3
391	20241212	124900	495544110	8900	8900	8900	8900	114
392	20241212	124800	494529510	8910	8900	8910	8900	710
393	20241212	124700	488210210	8900	8880	8900	8880	920
394	20241212	124600	480026210	8880	8880	8880	8880	50
395	20241212	124500	479582210	8900	8870	8900	8870	2015
396	20241212	124400	461682660	8880	8880	8880	8880	7
397	20241212	124300	461620500	8880	8880	8880	8870	160
398	20241212	124200	460200700	8880	8880	8880	8880	16
399	20241212	124100	460058620	8880	8880	8880	8880	10
400	20241212	124000	459969820	8880	8880	8880	8880	8
401	20241212	123900	459898780	8880	8880	8880	8880	6
402	20241212	123800	459845500	8880	8880	8880	8880	0
403	20241212	123700	459845500	8880	8890	8890	8880	8
404	20241212	123600	459774400	8890	8890	8890	8890	2
405	20241212	123500	459756620	8890	8880	8890	8880	433
406	20241212	123400	455911260	8880	8880	8880	8880	14
407	20241212	123300	455786940	8880	8880	8880	8880	22
408	20241212	123200	455591580	8880	8870	8880	8870	426
409	20241212	123100	451812900	8860	8860	8860	8860	2
410	20241212	123000	451795180	8870	8860	8870	8860	574
411	20241212	122900	446705040	8860	8860	8860	8860	0
412	20241212	122800	446705040	8860	8870	8870	8860	7
413	20241212	122700	446643010	8860	8860	8860	8860	10
414	20241212	122600	446554410	8860	8860	8860	8860	1
415	20241212	122500	446545550	8860	8860	8860	8860	289
416	20241212	122400	443985010	8860	8860	8860	8860	0
417	20241212	122300	443985010	8860	8850	8860	8850	413
418	20241212	122200	440329930	8850	8850	8850	8850	0
419	20241212	122100	440329930	8850	8850	8850	8850	0
420	20241212	122000	440329930	8850	8850	8850	8850	0
421	20241212	121900	440329930	8850	8850	8850	8850	10
422	20241212	121800	440241430	8850	8850	8850	8850	0
423	20241212	121700	440241430	8850	8850	8850	8850	422
424	20241212	121600	436506730	8860	8860	8860	8860	2
425	20241212	121500	436489010	8850	8850	8850	8850	5
426	20241212	121400	436444760	8850	8850	8850	8850	0
427	20241212	121300	436444760	8850	8850	8850	8850	0
428	20241212	121200	436444760	8850	8850	8850	8850	310
429	20241212	121100	433701260	8860	8860	8860	8860	0
430	20241212	121000	433701260	8860	8860	8860	8860	2
431	20241212	120900	433683540	8850	8850	8850	8850	40
432	20241212	120800	433329540	8860	8860	8860	8860	0
433	20241212	120700	433329540	8860	8860	8860	8860	50
434	20241212	120600	432886540	8860	8860	8860	8860	0
435	20241212	120500	432886540	8860	8860	8860	8860	0
436	20241212	120400	432886540	8860	8860	8860	8860	0
437	20241212	120300	432886540	8860	8860	8860	8860	0
438	20241212	120200	432886540	8860	8860	8860	8860	59
439	20241212	120100	432363800	8860	8860	8860	8860	236
440	20241212	120000	430272840	8850	8850	8850	8850	41
441	20241212	115900	429909990	8850	8850	8850	8850	8
442	20241212	115800	429839190	8840	8840	8840	8840	0
443	20241212	115700	429839190	8840	8840	8840	8840	8
444	20241212	115600	429768470	8850	8850	8850	8850	0
445	20241212	115500	429768470	8850	8850	8850	8850	68
446	20241212	115400	429166670	8860	8850	8860	8850	15
447	20241212	115300	429033880	8850	8850	8850	8850	24
448	20241212	115200	428821480	8860	8860	8860	8860	1
449	20241212	115100	428812620	8850	8850	8850	8850	0
450	20241212	115000	428812620	8850	8850	8850	8850	0
451	20241212	114900	428812620	8850	8850	8850	8850	0
452	20241212	114800	428812620	8850	8860	8860	8850	628
453	20241212	114700	423250790	8870	8870	8870	8870	7
454	20241212	114600	423188700	8860	8860	8860	8860	448
455	20241212	114500	419219420	8850	8850	8850	8850	1
456	20241212	114400	419210570	8850	8850	8850	8850	0
457	20241212	114300	419210570	8850	8850	8850	8850	9
458	20241212	114200	419130920	8870	8870	8870	8870	1
459	20241212	114100	419122050	8870	8870	8870	8870	4
460	20241212	114000	419086570	8870	8870	8870	8870	0
461	20241212	113900	419086570	8870	8870	8870	8870	0
462	20241212	113800	419086570	8870	8870	8870	8870	2
463	20241212	113700	419068830	8840	8840	8840	8840	0
464	20241212	113600	419068830	8840	8840	8840	8840	2
465	20241212	113500	419051150	8840	8830	8840	8830	17
466	20241212	113400	418901030	8840	8840	8840	8840	7
467	20241212	113300	418839150	8840	8840	8840	8840	2
468	20241212	113200	418821470	8840	8840	8840	8840	0
469	20241212	113100	418821470	8840	8840	8840	8840	3
470	20241212	113000	418794950	8830	8830	8830	8830	0
471	20241212	112900	418794950	8830	8830	8830	8830	0
472	20241212	112800	418794950	8830	8840	8840	8830	270
473	20241212	112700	416409150	8840	8840	8840	8840	368
474	20241212	112600	413156030	8850	8850	8850	8850	0
475	20241212	112500	413156030	8850	8850	8850	8850	8
476	20241212	112400	413085230	8850	8850	8850	8850	0
477	20241212	112300	413085230	8850	8850	8850	8850	0
478	20241212	112200	413085230	8850	8850	8850	8850	0
479	20241212	112100	413085230	8850	8850	8850	8850	158
480	20241212	112000	411686930	8850	8840	8850	8840	217
481	20241212	111900	409767860	8850	8850	8850	8850	0
482	20241212	111800	409767860	8850	8840	8850	8840	11
483	20241212	111700	409670610	8840	8840	8840	8840	312
484	20241212	111600	406912530	8840	8840	8840	8840	708
485	20241212	111500	400653810	8850	8850	8850	8850	1
486	20241212	111400	400644960	8850	8870	8870	8850	10556
487	20241212	111300	307176370	8880	8880	8880	8880	3
488	20241212	111200	307149730	8880	8870	8880	8870	12
489	20241212	111100	307043270	8880	8880	8880	8880	1
490	20241212	111000	307034390	8870	8870	8880	8870	294
491	20241212	110900	304426570	8870	8880	8880	8870	65
492	20241212	110800	303850000	8870	8880	8880	8870	178
493	20241212	110700	302270360	8880	8880	8880	8880	0
494	20241212	110600	302270360	8880	8880	8880	8880	111
495	20241212	110500	301284680	8880	8880	8880	8880	1
496	20241212	110400	301275800	8890	8890	8890	8890	12
497	20241212	110300	301169120	8890	8880	8890	8880	18
498	20241212	110200	301009200	8890	8880	8890	8880	83
499	20241212	110100	300272130	8870	8870	8870	8870	369
500	20241212	110000	296999100	8890	8890	8890	8890	2
501	20241212	105900	296981320	8880	8870	8880	8870	2145
502	20241212	105800	277934970	8870	8870	8870	8870	2
503	20241212	105700	277917230	8860	8860	8860	8860	0
504	20241212	105600	277917230	8860	8860	8860	8860	0
505	20241212	105500	277917230	8860	8870	8870	8860	27
506	20241212	105400	277677900	8870	8870	8870	8870	0
507	20241212	105300	277677900	8870	8880	8880	8870	160
508	20241212	105200	276258640	8870	8870	8880	8870	28
509	20241212	105100	276010260	8870	8860	8870	8860	536
510	20241212	105000	271259500	8860	8860	8860	8860	1
511	20241212	104900	271250640	8850	8850	8850	8850	100
512	20241212	104800	270365640	8850	8850	8850	8850	787
513	20241212	104700	263400690	8850	8850	8850	8850	1
514	20241212	104600	263391840	8850	8850	8850	8850	1
515	20241212	104500	263382990	8850	8850	8850	8850	203
516	20241212	104400	261586440	8850	8850	8850	8850	5
517	20241212	104300	261542190	8850	8850	8850	8850	0
518	20241212	104200	261542190	8850	8850	8850	8850	10
519	20241212	104100	261453690	8850	8860	8860	8850	1385
520	20241212	104000	249185930	8860	8860	8860	8860	349
521	20241212	103900	246093790	8870	8870	8870	8870	0
522	20241212	103800	246093790	8870	8870	8870	8870	0
523	20241212	103700	246093790	8870	8870	8870	8870	0
524	20241212	103600	246093790	8870	8870	8870	8870	1
525	20241212	103500	246084920	8870	8870	8870	8870	12
526	20241212	103400	245978480	8860	8840	8860	8840	51
527	20241212	103300	245526640	8840	8830	8840	8830	425
528	20241212	103200	241769650	8830	8820	8830	8820	54
529	20241212	103100	241293330	8820	8820	8820	8820	0
530	20241212	103000	241293330	8820	8830	8830	8820	100
531	20241212	102900	240411200	8830	8830	8830	8830	0
532	20241212	102800	240411200	8830	8830	8830	8830	0
533	20241212	102700	240411200	8830	8830	8830	8830	195
534	20241212	102600	238689350	8830	8830	8830	8830	0
535	20241212	102500	238689350	8830	8830	8830	8830	0
536	20241212	102400	238689350	8830	8830	8830	8830	2
537	20241212	102300	238671690	8820	8820	8820	8820	0
538	20241212	102200	238671690	8820	8820	8820	8820	0
539	20241212	102100	238671690	8820	8820	8820	8820	0
540	20241212	102000	238671690	8820	8820	8820	8820	16
541	20241212	101900	238530570	8830	8830	8830	8830	3
542	20241212	101800	238504080	8820	8820	8830	8820	1147
543	20241212	101700	228378840	8820	8820	8820	8820	20
544	20241212	101600	228202440	8810	8810	8810	8810	238
545	20241212	101500	226105660	8820	8820	8820	8820	53
546	20241212	101400	225638200	8820	8820	8820	8820	36
547	20241212	101300	225320680	8820	8820	8820	8820	147
548	20241212	101200	224024140	8820	8810	8820	8810	329
549	20241212	101100	221124960	8810	8820	8820	8810	250
550	20241212	101000	218922260	8820	8840	8840	8820	436
551	20241212	100900	215074880	8850	8850	8850	8850	57
552	20241212	100800	214570430	8850	8880	8880	8850	18
553	20241212	100700	214411070	8880	8860	8880	8860	30
554	20241212	100600	214145170	8860	8860	8860	8860	0
555	20241212	100500	214145170	8860	8860	8860	8860	16
556	20241212	100400	214003410	8860	8860	8860	8860	0
557	20241212	100300	214003410	8860	8860	8860	8860	0
558	20241212	100200	214003410	8860	8860	8860	8860	1
559	20241212	100100	213994550	8870	8870	8870	8870	0
560	20241212	100000	213994550	8870	8870	8870	8870	1368
561	20241212	095900	201860390	8860	8850	8860	8850	1055
562	20241212	095800	192521500	8830	8830	8830	8830	3
563	20241212	095700	192495010	8850	8850	8850	8850	2
564	20241212	095600	192477310	8810	8810	8810	8810	84
565	20241212	095500	191737270	8810	8810	8810	8810	0
566	20241212	095400	191737270	8810	8820	8850	8810	476
567	20241212	095300	187539710	8810	8810	8810	8810	151
568	20241212	095200	186209400	8810	8820	8820	8810	1402
569	20241212	095100	173853760	8810	8810	8810	8810	0
570	20241212	095000	173853760	8810	8850	8850	8810	2301
571	20241212	094900	153548970	8870	8870	8870	8870	2
572	20241212	094800	153531230	8870	8850	8870	8850	9
573	20241212	094700	153451420	8840	8840	8840	8840	299
574	20241212	094600	150808260	8880	8840	8880	8840	391
575	20241212	094500	147348420	8840	8840	8840	8840	100
576	20241212	094400	146464420	8840	8900	8900	8840	512
577	20241212	094300	141929800	8900	8870	8900	8870	215
578	20241212	094200	140021300	8880	8880	8880	8880	28
579	20241212	094100	139772660	8880	8880	8880	8880	2
580	20241212	094000	139754900	8850	8850	8850	8850	0
581	20241212	093900	139754900	8850	8850	8850	8850	1
582	20241212	093800	139746050	8840	8840	8840	8840	249
583	20241212	093700	137544890	8830	8850	8850	8830	62
584	20241212	093600	136997060	8840	8850	8850	8840	615
585	20241212	093500	131554340	8860	8870	8870	8860	871
586	20241212	093400	123834850	8870	8880	8900	8870	213
587	20241212	093300	121945190	8870	8870	8900	8860	208
588	20241212	093200	120100350	8870	8900	8900	8870	98
589	20241212	093100	119231030	8890	8890	8890	8890	0
590	20241212	093000	119231030	8890	8900	8900	8890	331
591	20241212	092900	116286150	8900	8900	8900	8900	10
592	20241212	092800	116197150	8890	8890	8890	8890	1397
593	20241212	092700	103777820	8880	8880	8880	8880	105
594	20241212	092600	102845420	8860	8870	8870	8860	666
595	20241212	092500	96941660	8860	8860	8860	8860	0
596	20241212	092400	96941660	8860	8860	8870	8860	303
597	20241212	092300	94257070	8860	8860	8860	8860	0
598	20241212	092200	94257070	8860	8860	8860	8860	2
599	20241212	092100	94239350	8860	8870	8870	8860	149
600	20241212	092000	92919060	8870	8880	8890	8870	65
601	20241212	091900	92342460	8870	8900	8900	8870	160
602	20241212	091800	90921770	8900	8900	8900	8900	150
603	20241212	091700	89586770	8900	8900	8900	8880	5
604	20241212	091600	89542310	8900	8900	8900	8900	57
605	20241212	091500	89035010	8900	8900	8900	8900	0
606	20241212	091400	89035010	8900	8860	8900	8860	371
607	20241212	091300	85734330	8840	8850	8860	8840	909
608	20241212	091200	77691340	8850	8850	8850	8850	6
609	20241212	091100	77638240	8850	8850	8850	8840	15
610	20241212	091000	77505500	8810	8820	8820	8810	116
611	20241212	090900	76482690	8850	8840	8850	8840	59
612	20241212	090800	75961090	8840	8820	8840	8820	8
613	20241212	090700	75890430	8800	8910	8920	8800	1454
614	20241212	090600	63049600	8860	8850	8910	8850	1493
615	20241212	090500	49775580	8880	8890	8900	8850	1253
616	20241212	090400	38635270	8890	8890	8900	8840	763
617	20241212	090300	31875030	8890	8890	8890	8890	225
618	20241212	090200	29874780	8890	8840	8890	8840	1149
619	20241212	090100	19711520	8840	8860	8900	8830	574
620	20241212	090000	14641240	8860	8830	8860	8830	1657