KissMeData/239610/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204900	58316300	12440	12440	12440	12440	129
3	20241213	204800	58316300	12440	12440	12440	12440	0
4	20241213	204700	58316300	12440	12440	12440	12440	0
5	20241213	204600	58316300	12440	12440	12440	12440	0
6	20241213	204500	58316300	12440	12440	12440	12440	0
7	20241213	204400	58316300	12440	12440	12440	12440	0
8	20241213	204300	58316300	12440	12440	12440	12440	0
9	20241213	204200	58316300	12440	12440	12440	12440	0
10	20241213	204100	58316300	12440	12440	12440	12440	0
11	20241213	204000	58316300	12440	12440	12440	12440	0
12	20241213	203900	58316300	12440	12440	12440	12440	0
13	20241213	203800	58316300	12440	12440	12440	12440	0
14	20241213	203700	58316300	12440	12440	12440	12440	0
15	20241213	203600	58316300	12440	12440	12440	12440	0
16	20241213	203500	58316300	12440	12440	12440	12440	0
17	20241213	203400	58316300	12440	12440	12440	12440	0
18	20241213	203300	58316300	12440	12440	12440	12440	0
19	20241213	203200	58316300	12440	12440	12440	12440	0
20	20241213	203100	58316300	12440	12440	12440	12440	0
21	20241213	203000	58316300	12440	12440	12440	12440	0
22	20241213	202900	58316300	12440	12440	12440	12440	0
23	20241213	202800	58316300	12440	12440	12440	12440	0
24	20241213	202700	58316300	12440	12440	12440	12440	0
25	20241213	202600	58316300	12440	12440	12440	12440	0
26	20241213	202500	58316300	12440	12440	12440	12440	0
27	20241213	202400	58316300	12440	12440	12440	12440	0
28	20241213	202300	58316300	12440	12440	12440	12440	0
29	20241213	202200	58316300	12440	12440	12440	12440	0
30	20241213	202100	58316300	12440	12440	12440	12440	0
31	20241213	202000	58316300	12440	12440	12440	12440	0
32	20241213	201900	58316300	12440	12440	12440	12440	129
33	20241213	201800	58316300	12440	12440	12440	12440	0
34	20241213	201700	58316300	12440	12440	12440	12440	0
35	20241213	201600	58316300	12440	12440	12440	12440	0
36	20241213	201500	58316300	12440	12440	12440	12440	0
37	20241213	201400	58316300	12440	12440	12440	12440	0
38	20241213	201300	58316300	12440	12440	12440	12440	0
39	20241213	201200	58316300	12440	12440	12440	12440	0
40	20241213	201100	58316300	12440	12440	12440	12440	0
41	20241213	201000	58316300	12440	12440	12440	12440	0
42	20241213	200900	58316300	12440	12440	12440	12440	0
43	20241213	200800	58316300	12440	12440	12440	12440	0
44	20241213	200700	58316300	12440	12440	12440	12440	0
45	20241213	200600	58316300	12440	12440	12440	12440	0
46	20241213	200500	58316300	12440	12440	12440	12440	0
47	20241213	200400	58316300	12440	12440	12440	12440	0
48	20241213	200300	58316300	12440	12440	12440	12440	0
49	20241213	200200	58316300	12440	12440	12440	12440	0
50	20241213	200100	58316300	12440	12440	12440	12440	0
51	20241213	200000	58316300	12440	12440	12440	12440	0
52	20241213	195900	58316300	12440	12440	12440	12440	0
53	20241213	195800	58316300	12440	12440	12440	12440	0
54	20241213	195700	58316300	12440	12440	12440	12440	0
55	20241213	195600	58316300	12440	12440	12440	12440	0
56	20241213	195500	58316300	12440	12440	12440	12440	0
57	20241213	195400	58316300	12440	12440	12440	12440	0
58	20241213	195300	58316300	12440	12440	12440	12440	0
59	20241213	195200	58316300	12440	12440	12440	12440	0
60	20241213	195100	58316300	12440	12440	12440	12440	0
61	20241213	195000	58316300	12440	12440	12440	12440	0
62	20241213	194900	58316300	12440	12440	12440	12440	129
63	20241213	194800	58316300	12440	12440	12440	12440	0
64	20241213	194700	58316300	12440	12440	12440	12440	0
65	20241213	194600	58316300	12440	12440	12440	12440	0
66	20241213	194500	58316300	12440	12440	12440	12440	0
67	20241213	194400	58316300	12440	12440	12440	12440	0
68	20241213	194300	58316300	12440	12440	12440	12440	0
69	20241213	194200	58316300	12440	12440	12440	12440	0
70	20241213	194100	58316300	12440	12440	12440	12440	0
71	20241213	194000	58316300	12440	12440	12440	12440	0
72	20241213	193900	58316300	12440	12440	12440	12440	0
73	20241213	193800	58316300	12440	12440	12440	12440	0
74	20241213	193700	58316300	12440	12440	12440	12440	0
75	20241213	193600	58316300	12440	12440	12440	12440	0
76	20241213	193500	58316300	12440	12440	12440	12440	0
77	20241213	193400	58316300	12440	12440	12440	12440	0
78	20241213	193300	58316300	12440	12440	12440	12440	0
79	20241213	193200	58316300	12440	12440	12440	12440	0
80	20241213	193100	58316300	12440	12440	12440	12440	0
81	20241213	193000	58316300	12440	12440	12440	12440	0
82	20241213	192900	58316300	12440	12440	12440	12440	0
83	20241213	192800	58316300	12440	12440	12440	12440	0
84	20241213	192700	58316300	12440	12440	12440	12440	0
85	20241213	192600	58316300	12440	12440	12440	12440	0
86	20241213	192500	58316300	12440	12440	12440	12440	0
87	20241213	192400	58316300	12440	12440	12440	12440	0
88	20241213	192300	58316300	12440	12440	12440	12440	0
89	20241213	192200	58316300	12440	12440	12440	12440	0
90	20241213	192100	58316300	12440	12440	12440	12440	0
91	20241213	192000	58316300	12440	12440	12440	12440	0
92	20241213	191900	58316300	12440	12440	12440	12440	129
93	20241213	191800	58316300	12440	12440	12440	12440	0
94	20241213	191700	58316300	12440	12440	12440	12440	0
95	20241213	191600	58316300	12440	12440	12440	12440	0
96	20241213	191500	58316300	12440	12440	12440	12440	0
97	20241213	191400	58316300	12440	12440	12440	12440	0
98	20241213	191300	58316300	12440	12440	12440	12440	0
99	20241213	191200	58316300	12440	12440	12440	12440	0
100	20241213	191100	58316300	12440	12440	12440	12440	0
101	20241213	191000	58316300	12440	12440	12440	12440	0
102	20241213	190900	58316300	12440	12440	12440	12440	0
103	20241213	190800	58316300	12440	12440	12440	12440	0
104	20241213	190700	58316300	12440	12440	12440	12440	0
105	20241213	190600	58316300	12440	12440	12440	12440	0
106	20241213	190500	58316300	12440	12440	12440	12440	0
107	20241213	190400	58316300	12440	12440	12440	12440	0
108	20241213	190300	58316300	12440	12440	12440	12440	0
109	20241213	190200	58316300	12440	12440	12440	12440	0
110	20241213	190100	58316300	12440	12440	12440	12440	0
111	20241213	190000	58316300	12440	12440	12440	12440	0
112	20241213	185900	58316300	12440	12440	12440	12440	0
113	20241213	185800	58316300	12440	12440	12440	12440	0
114	20241213	185700	58316300	12440	12440	12440	12440	0
115	20241213	185600	58316300	12440	12440	12440	12440	0
116	20241213	185500	58316300	12440	12440	12440	12440	0
117	20241213	185400	58316300	12440	12440	12440	12440	0
118	20241213	185300	58316300	12440	12440	12440	12440	0
119	20241213	185200	58316300	12440	12440	12440	12440	0
120	20241213	185100	58316300	12440	12440	12440	12440	0
121	20241213	185000	58316300	12440	12440	12440	12440	0
122	20241213	184900	58316300	12440	12440	12440	12440	129
123	20241213	184800	58316300	12440	12440	12440	12440	0
124	20241213	184700	58316300	12440	12440	12440	12440	0
125	20241213	184600	58316300	12440	12440	12440	12440	0
126	20241213	184500	58316300	12440	12440	12440	12440	0
127	20241213	184400	58316300	12440	12440	12440	12440	0
128	20241213	184300	58316300	12440	12440	12440	12440	0
129	20241213	184200	58316300	12440	12440	12440	12440	0
130	20241213	184100	58316300	12440	12440	12440	12440	0
131	20241213	184000	58316300	12440	12440	12440	12440	0
132	20241213	183900	58316300	12440	12440	12440	12440	0
133	20241213	183800	58316300	12440	12440	12440	12440	0
134	20241213	183700	58316300	12440	12440	12440	12440	0
135	20241213	183600	58316300	12440	12440	12440	12440	0
136	20241213	183500	58316300	12440	12440	12440	12440	0
137	20241213	183400	58316300	12440	12440	12440	12440	0
138	20241213	183300	58316300	12440	12440	12440	12440	0
139	20241213	183200	58316300	12440	12440	12440	12440	0
140	20241213	183100	58316300	12440	12440	12440	12440	0
141	20241213	183000	58316300	12440	12440	12440	12440	0
142	20241213	182900	58316300	12440	12440	12440	12440	0
143	20241213	182800	58316300	12440	12440	12440	12440	0
144	20241213	182700	58316300	12440	12440	12440	12440	0
145	20241213	182600	58316300	12440	12440	12440	12440	0
146	20241213	182500	58316300	12440	12440	12440	12440	0
147	20241213	182400	58316300	12440	12440	12440	12440	0
148	20241213	182300	58316300	12440	12440	12440	12440	0
149	20241213	182200	58316300	12440	12440	12440	12440	0
150	20241213	182100	58316300	12440	12440	12440	12440	0
151	20241213	182000	58316300	12440	12440	12440	12440	0
152	20241213	181900	58316300	12440	12440	12440	12440	129
153	20241213	181800	58316300	12440	12440	12440	12440	0
154	20241213	181700	58316300	12440	12440	12440	12440	0
155	20241213	181600	58316300	12440	12440	12440	12440	0
156	20241213	181500	58316300	12440	12440	12440	12440	0
157	20241213	181400	58316300	12440	12440	12440	12440	0
158	20241213	181300	58316300	12440	12440	12440	12440	0
159	20241213	181200	58316300	12440	12440	12440	12440	0
160	20241213	181100	58316300	12440	12440	12440	12440	0
161	20241213	181000	58316300	12440	12440	12440	12440	0
162	20241213	180900	58316300	12440	12440	12440	12440	0
163	20241213	180800	58316300	12440	12440	12440	12440	0
164	20241213	180700	58316300	12440	12440	12440	12440	0
165	20241213	180600	58316300	12440	12440	12440	12440	0
166	20241213	180500	58316300	12440	12440	12440	12440	0
167	20241213	180400	58316300	12440	12440	12440	12440	0
168	20241213	180300	58316300	12440	12440	12440	12440	0
169	20241213	180200	58316300	12440	12440	12440	12440	0
170	20241213	180100	58316300	12440	12440	12440	12440	0
171	20241213	180000	58316300	12440	12440	12440	12440	0
172	20241213	175900	58316300	12440	12440	12440	12440	0
173	20241213	175800	58316300	12440	12440	12440	12440	0
174	20241213	175700	58316300	12440	12440	12440	12440	0
175	20241213	175600	58316300	12440	12440	12440	12440	0
176	20241213	175500	58316300	12440	12440	12440	12440	0
177	20241213	175400	58316300	12440	12440	12440	12440	0
178	20241213	175300	58316300	12440	12440	12440	12440	0
179	20241213	175200	58316300	12440	12440	12440	12440	0
180	20241213	175100	58316300	12440	12440	12440	12440	0
181	20241213	175000	58316300	12440	12440	12440	12440	0
182	20241213	174900	58316300	12440	12440	12440	12440	129
183	20241213	174800	58316300	12440	12440	12440	12440	0
184	20241213	174700	58316300	12440	12440	12440	12440	0
185	20241213	174600	58316300	12440	12440	12440	12440	0
186	20241213	174500	58316300	12440	12440	12440	12440	0
187	20241213	174400	58316300	12440	12440	12440	12440	0
188	20241213	174300	58316300	12440	12440	12440	12440	0
189	20241213	174200	58316300	12440	12440	12440	12440	0
190	20241213	174100	58316300	12440	12440	12440	12440	0
191	20241213	174000	58316300	12440	12440	12440	12440	0
192	20241213	173900	58316300	12440	12440	12440	12440	0
193	20241213	173800	58316300	12440	12440	12440	12440	0
194	20241213	173700	58316300	12440	12440	12440	12440	0
195	20241213	173600	58316300	12440	12440	12440	12440	0
196	20241213	173500	58316300	12440	12440	12440	12440	0
197	20241213	173400	58316300	12440	12440	12440	12440	0
198	20241213	173300	58316300	12440	12440	12440	12440	0
199	20241213	173200	58316300	12440	12440	12440	12440	0
200	20241213	173100	58316300	12440	12440	12440	12440	0
201	20241213	173000	58316300	12440	12440	12440	12440	0
202	20241213	172900	58316300	12440	12440	12440	12440	0
203	20241213	172800	58316300	12440	12440	12440	12440	0
204	20241213	172700	58316300	12440	12440	12440	12440	0
205	20241213	172600	58316300	12440	12440	12440	12440	0
206	20241213	172500	58316300	12440	12440	12440	12440	0
207	20241213	172400	58316300	12440	12440	12440	12440	0
208	20241213	172300	58316300	12440	12440	12440	12440	0
209	20241213	172200	58316300	12440	12440	12440	12440	0
210	20241213	172100	58316300	12440	12440	12440	12440	0
211	20241213	172000	58316300	12440	12440	12440	12440	0
212	20241213	171900	58316300	12440	12440	12440	12440	129
213	20241213	171800	58316300	12440	12440	12440	12440	0
214	20241213	171700	58316300	12440	12440	12440	12440	0
215	20241213	171600	58316300	12440	12440	12440	12440	0
216	20241213	171500	58316300	12440	12440	12440	12440	0
217	20241213	171400	58316300	12440	12440	12440	12440	0
218	20241213	171300	58316300	12440	12440	12440	12440	0
219	20241213	171200	58316300	12440	12440	12440	12440	0
220	20241213	171100	58316300	12440	12440	12440	12440	0
221	20241213	171000	58316300	12440	12440	12440	12440	0
222	20241213	170900	58316300	12440	12440	12440	12440	0
223	20241213	170800	58316300	12440	12440	12440	12440	0
224	20241213	170700	58316300	12440	12440	12440	12440	0
225	20241213	170600	58316300	12440	12440	12440	12440	0
226	20241213	170500	58316300	12440	12440	12440	12440	0
227	20241213	170400	58316300	12440	12440	12440	12440	0
228	20241213	170300	58316300	12440	12440	12440	12440	0
229	20241213	170200	58316300	12440	12440	12440	12440	0
230	20241213	170100	58316300	12440	12440	12440	12440	0
231	20241213	170000	58316300	12440	12440	12440	12440	0
232	20241213	165900	58316300	12440	12440	12440	12440	0
233	20241213	165800	58316300	12440	12440	12440	12440	0
234	20241213	165700	58316300	12440	12440	12440	12440	0
235	20241213	165600	58316300	12440	12440	12440	12440	0
236	20241213	165500	58316300	12440	12440	12440	12440	0
237	20241213	165400	58316300	12440	12440	12440	12440	0
238	20241213	165300	58316300	12440	12440	12440	12440	0
239	20241213	165200	58316300	12440	12440	12440	12440	0
240	20241213	165100	58316300	12440	12440	12440	12440	0
241	20241213	165000	58316300	12440	12440	12440	12440	0
242	20241213	164900	58316300	12440	12440	12440	12440	129
243	20241213	164800	58316300	12440	12440	12440	12440	0
244	20241213	164700	58316300	12440	12440	12440	12440	0
245	20241213	164600	58316300	12440	12440	12440	12440	0
246	20241213	164500	58316300	12440	12440	12440	12440	0
247	20241213	164400	58316300	12440	12440	12440	12440	0
248	20241213	164300	58316300	12440	12440	12440	12440	0
249	20241213	164200	58316300	12440	12440	12440	12440	0
250	20241213	164100	58316300	12440	12440	12440	12440	0
251	20241213	164000	58316300	12440	12440	12440	12440	0
252	20241213	163900	58316300	12440	12440	12440	12440	0
253	20241213	163800	58316300	12440	12440	12440	12440	0
254	20241213	163700	58316300	12440	12440	12440	12440	0
255	20241213	163600	58316300	12440	12440	12440	12440	0
256	20241213	163500	58316300	12440	12440	12440	12440	0
257	20241213	163400	58316300	12440	12440	12440	12440	0
258	20241213	163300	58316300	12440	12440	12440	12440	0
259	20241213	163200	58316300	12440	12440	12440	12440	0
260	20241213	163100	58316300	12440	12440	12440	12440	0
261	20241213	163000	58316300	12440	12440	12440	12440	0
262	20241213	162900	58316300	12440	12440	12440	12440	0
263	20241213	162800	58316300	12440	12440	12440	12440	0
264	20241213	162700	58316300	12440	12440	12440	12440	0
265	20241213	162600	58316300	12440	12440	12440	12440	0
266	20241213	162500	58316300	12440	12440	12440	12440	0
267	20241213	162400	58316300	12440	12440	12440	12440	0
268	20241213	162300	58316300	12440	12440	12440	12440	0
269	20241213	162200	58316300	12440	12440	12440	12440	0
270	20241213	162100	58316300	12440	12440	12440	12440	0
271	20241213	162000	58316300	12440	12440	12440	12440	0
272	20241213	161900	58316300	12440	12440	12440	12440	129
273	20241213	161800	58316300	12440	12440	12440	12440	0
274	20241213	161700	58316300	12440	12440	12440	12440	0
275	20241213	161600	58316300	12440	12440	12440	12440	0
276	20241213	161500	58316300	12440	12440	12440	12440	0
277	20241213	161400	58316300	12440	12440	12440	12440	0
278	20241213	161300	58316300	12440	12440	12440	12440	0
279	20241213	161200	58316300	12440	12440	12440	12440	0
280	20241213	161100	58316300	12440	12440	12440	12440	0
281	20241213	161000	58316300	12440	12440	12440	12440	0
282	20241213	160900	58316300	12440	12440	12440	12440	0
283	20241213	160800	58316300	12440	12440	12440	12440	0
284	20241213	160700	58316300	12440	12440	12440	12440	0
285	20241213	160600	58316300	12440	12440	12440	12440	0
286	20241213	160500	58316300	12440	12440	12440	12440	0
287	20241213	160400	58316300	12440	12440	12440	12440	0
288	20241213	160300	58316300	12440	12440	12440	12440	0
289	20241213	160200	58316300	12440	12440	12440	12440	0
290	20241213	160100	58316300	12440	12440	12440	12440	0
291	20241213	160000	58316300	12440	12440	12440	12440	0
292	20241213	155900	58316300	12440	12440	12440	12440	0
293	20241213	155800	58316300	12440	12440	12440	12440	0
294	20241213	155700	58316300	12440	12440	12440	12440	0
295	20241213	155600	58316300	12440	12440	12440	12440	0
296	20241213	155500	58316300	12440	12440	12440	12440	0
297	20241213	155400	58316300	12440	12440	12440	12440	0
298	20241213	155300	58316300	12440	12440	12440	12440	0
299	20241213	155200	58316300	12440	12440	12440	12440	0
300	20241213	155100	58316300	12440	12440	12440	12440	0
301	20241213	155000	58316300	12440	12440	12440	12440	0
302	20241213	154900	58316300	12440	12440	12440	12440	129
303	20241213	154800	58316300	12440	12440	12440	12440	0
304	20241213	154700	58316300	12440	12440	12440	12440	0
305	20241213	154600	58316300	12440	12440	12440	12440	0
306	20241213	154500	58316300	12440	12440	12440	12440	0
307	20241213	154400	58316300	12440	12440	12440	12440	0
308	20241213	154300	58316300	12440	12440	12440	12440	0
309	20241213	154200	58316300	12440	12440	12440	12440	0
310	20241213	154100	58316300	12440	12440	12440	12440	0
311	20241213	154000	58316300	12440	12440	12440	12440	0
312	20241213	153900	58316300	12440	12440	12440	12440	0
313	20241213	153800	58316300	12440	12440	12440	12440	0
314	20241213	153700	58316300	12440	12440	12440	12440	0
315	20241213	153600	58316300	12440	12440	12440	12440	0
316	20241213	153500	58316300	12440	12440	12440	12440	0
317	20241213	153400	58316300	12440	12440	12440	12440	0
318	20241213	153300	58316300	12440	12440	12440	12440	0
319	20241213	153200	58316300	12440	12440	12440	12440	0
320	20241213	153100	58316300	12440	12440	12440	12440	0
321	20241213	153000	58316300	12440	12440	12440	12440	129
322	20241213	152900	56711540	12550	12550	12550	12550	0
323	20241213	152800	56711540	12550	12550	12550	12550	0
324	20241213	152700	56711540	12550	12550	12550	12550	0
325	20241213	152600	56711540	12550	12550	12550	12550	0
326	20241213	152500	56711540	12550	12550	12550	12550	0
327	20241213	152400	56711540	12550	12550	12550	12550	0
328	20241213	152300	56711540	12550	12550	12550	12550	0
329	20241213	152200	56711540	12550	12550	12550	12550	0
330	20241213	152100	56711540	12550	12550	12550	12550	0
331	20241213	152000	56711540	12550	12550	12550	12550	0
332	20241213	151900	56711540	12550	12550	12550	12550	0
333	20241213	151800	56711540	12550	12550	12550	12550	0
334	20241213	151700	56711540	12550	12550	12550	12550	0
335	20241213	151600	56711540	12550	12540	12550	12540	26
336	20241213	151500	56385470	12540	12540	12540	12540	0
337	20241213	151400	56385470	12540	12520	12540	12520	19
338	20241213	151300	56147270	12540	12540	12540	12540	0
339	20241213	151200	56147270	12540	12540	12540	12540	0
340	20241213	151100	56147270	12540	12530	12540	12530	10
341	20241213	151000	56021960	12530	12530	12530	12530	1
342	20241213	150900	56009430	12430	12430	12430	12430	0
343	20241213	150800	56009430	12430	12430	12430	12430	10
344	20241213	150700	55885130	12540	12520	12540	12520	12
345	20241213	150600	55734800	12520	12510	12520	12430	36
346	20241213	150500	55284980	12500	12500	12500	12500	28
347	20241213	150400	54934980	12500	12490	12500	12490	2
348	20241213	150300	54909990	12490	12490	12490	12490	2
349	20241213	150200	54885010	12410	12410	12410	12410	0
350	20241213	150100	54885010	12410	12410	12410	12410	16
351	20241213	150000	54686450	12420	12420	12420	12420	0
352	20241213	145900	54686450	12420	12420	12420	12420	3
353	20241213	145800	54649190	12520	12520	12520	12520	3
354	20241213	145700	54611630	12410	12410	12410	12410	0
355	20241213	145600	54611630	12410	12410	12410	12410	0
356	20241213	145500	54611630	12410	12410	12410	12410	1
357	20241213	145400	54599220	12410	12420	12420	12410	104
358	20241213	145300	53308110	12420	12420	12420	12420	0
359	20241213	145200	53308110	12420	12420	12420	12420	0
360	20241213	145100	53308110	12420	12420	12420	12420	0
361	20241213	145000	53308110	12420	12420	12420	12420	0
362	20241213	144900	53308110	12420	12420	12420	12420	18
363	20241213	144800	53084550	12530	12530	12530	12530	0
364	20241213	144700	53084550	12530	12530	12530	12530	0
365	20241213	144600	53084550	12530	12530	12530	12530	0
366	20241213	144500	53084550	12530	12530	12530	12530	0
367	20241213	144400	53084550	12530	12450	12530	12450	11
368	20241213	144300	52947520	12540	12540	12540	12540	0
369	20241213	144200	52947520	12540	12540	12540	12540	0
370	20241213	144100	52947520	12540	12510	12540	12510	4
371	20241213	144000	52897410	12410	12430	12430	12410	155
372	20241213	143900	50971240	12430	12430	12430	12430	0
373	20241213	143800	50971240	12430	12430	12430	12430	11
374	20241213	143700	50834510	12510	12510	12510	12510	0
375	20241213	143600	50834510	12510	12510	12510	12510	0
376	20241213	143500	50834510	12510	12510	12510	12510	0
377	20241213	143400	50834510	12510	12510	12510	12510	0
378	20241213	143300	50834510	12510	12460	12550	12410	479
379	20241213	143200	44877750	12560	12560	12560	12560	0
380	20241213	143100	44877750	12560	12560	12560	12560	0
381	20241213	143000	44877750	12560	12560	12560	12560	0
382	20241213	142900	44877750	12560	12460	12560	12460	49
383	20241213	142800	44267110	12460	12460	12460	12460	0
384	20241213	142700	44267110	12460	12460	12460	12460	5
385	20241213	142600	44204810	12570	12570	12570	12570	0
386	20241213	142500	44204810	12570	12570	12570	12570	0
387	20241213	142400	44204810	12570	12510	12570	12510	9
388	20241213	142300	44091920	12510	12510	12510	12510	0
389	20241213	142200	44091920	12510	12510	12510	12510	1
390	20241213	142100	44079410	12450	12450	12450	12450	0
391	20241213	142000	44079410	12450	12450	12450	12450	39
392	20241213	141900	43593860	12510	12510	12510	12510	1
393	20241213	141800	43581350	12450	12450	12450	12450	10
394	20241213	141700	43456850	12520	12520	12520	12520	0
395	20241213	141600	43456850	12520	12520	12520	12520	0
396	20241213	141500	43456850	12520	12520	12520	12520	0
397	20241213	141400	43456850	12520	12520	12520	12520	0
398	20241213	141300	43456850	12520	12520	12520	12520	0
399	20241213	141200	43456850	12520	12520	12520	12520	0
400	20241213	141100	43456850	12520	12520	12520	12520	0
401	20241213	141000	43456850	12520	12520	12520	12520	0
402	20241213	140900	43456850	12520	12520	12520	12520	0
403	20241213	140800	43456850	12520	12520	12520	12520	0
404	20241213	140700	43456850	12520	12520	12520	12520	0
405	20241213	140600	43456850	12520	12520	12520	12520	0
406	20241213	140500	43456850	12520	12520	12520	12520	0
407	20241213	140400	43456850	12520	12520	12520	12520	0
408	20241213	140300	43456850	12520	12520	12520	12520	0
409	20241213	140200	43456850	12520	12520	12520	12520	0
410	20241213	140100	43456850	12520	12520	12520	12520	1
411	20241213	140000	43444330	12430	12440	12440	12430	100
412	20241213	135900	42201270	12440	12450	12450	12440	60
413	20241213	135800	41454670	12490	12490	12490	12490	0
414	20241213	135700	41454670	12490	12480	12490	12480	31
415	20241213	135600	41067530	12430	12430	12430	12430	0
416	20241213	135500	41067530	12430	12430	12430	12430	0
417	20241213	135400	41067530	12430	12430	12430	12430	0
418	20241213	135300	41067530	12430	12430	12430	12430	0
419	20241213	135200	41067530	12430	12430	12430	12430	0
420	20241213	135100	41067530	12430	12430	12430	12430	0
421	20241213	135000	41067530	12430	12430	12430	12430	0
422	20241213	134900	41067530	12430	12430	12430	12430	0
423	20241213	134800	41067530	12430	12450	12490	12430	33
424	20241213	134700	40657080	12460	12470	12470	12460	162
425	20241213	134600	38637350	12480	12480	12480	12480	0
426	20241213	134500	38637350	12480	12480	12480	12480	0
427	20241213	134400	38637350	12480	12500	12500	12470	870
428	20241213	134300	27778770	12580	12580	12580	12580	0
429	20241213	134200	27778770	12580	12580	12580	12580	0
430	20241213	134100	27778770	12580	12580	12580	12580	0
431	20241213	134000	27778770	12580	12580	12580	12580	0
432	20241213	133900	27778770	12580	12580	12580	12580	0
433	20241213	133800	27778770	12580	12580	12580	12580	0
434	20241213	133700	27778770	12580	12580	12580	12580	0
435	20241213	133600	27778770	12580	12580	12580	12580	0
436	20241213	133500	27778770	12580	12580	12580	12580	0
437	20241213	133400	27778770	12580	12580	12580	12580	0
438	20241213	133300	27778770	12580	12580	12580	12580	0
439	20241213	133200	27778770	12580	12580	12580	12580	0
440	20241213	133100	27778770	12580	12580	12580	12580	0
441	20241213	133000	27778770	12580	12580	12580	12580	0
442	20241213	132900	27778770	12580	12580	12580	12580	0
443	20241213	132800	27778770	12580	12580	12580	12580	0
444	20241213	132700	27778770	12580	12580	12580	12580	0
445	20241213	132600	27778770	12580	12580	12580	12580	0
446	20241213	132500	27778770	12580	12580	12580	12580	0
447	20241213	132400	27778770	12580	12580	12580	12580	0
448	20241213	132300	27778770	12580	12580	12580	12580	0
449	20241213	132200	27778770	12580	12580	12580	12580	0
450	20241213	132100	27778770	12580	12580	12580	12580	0
451	20241213	132000	27778770	12580	12580	12580	12580	0
452	20241213	131900	27778770	12580	12580	12580	12580	1
453	20241213	131800	27766190	12490	12490	12490	12490	0
454	20241213	131700	27766190	12490	12490	12490	12490	0
455	20241213	131600	27766190	12490	12490	12490	12490	0
456	20241213	131500	27766190	12490	12490	12490	12490	0
457	20241213	131400	27766190	12490	12490	12490	12490	0
458	20241213	131300	27766190	12490	12490	12490	12490	0
459	20241213	131200	27766190	12490	12490	12490	12490	0
460	20241213	131100	27766190	12490	12490	12490	12490	0
461	20241213	131000	27766190	12490	12510	12510	12480	173
462	20241213	130900	25602880	12620	12620	12620	12620	0
463	20241213	130800	25602880	12620	12620	12620	12620	0
464	20241213	130700	25602880	12620	12620	12620	12620	1
465	20241213	130600	25590260	12510	12510	12510	12510	0
466	20241213	130500	25590260	12510	12510	12510	12510	19
467	20241213	130400	25352570	12620	12620	12620	12620	4
468	20241213	130300	25302090	12580	12580	12580	12580	0
469	20241213	130200	25302090	12580	12580	12580	12580	0
470	20241213	130100	25302090	12580	12580	12580	12580	1
471	20241213	130000	25289510	12510	12510	12510	12510	81
472	20241213	125900	24276200	12520	12520	12520	12520	50
473	20241213	125800	23650200	12530	12530	12530	12530	0
474	20241213	125700	23650200	12530	12580	12580	12530	120
475	20241213	125600	22146550	12540	12540	12540	12540	0
476	20241213	125500	22146550	12540	12540	12540	12540	0
477	20241213	125400	22146550	12540	12550	12550	12540	353
478	20241213	125300	17719200	12570	12570	12570	12570	39
479	20241213	125200	17228970	12550	12550	12550	12550	0
480	20241213	125100	17228970	12550	12550	12550	12550	0
481	20241213	125000	17228970	12550	12550	12550	12550	0
482	20241213	124900	17228970	12550	12550	12550	12550	15
483	20241213	124800	17040720	12620	12620	12620	12620	0
484	20241213	124700	17040720	12620	12620	12620	12620	0
485	20241213	124600	17040720	12620	12620	12620	12620	0
486	20241213	124500	17040720	12620	12620	12620	12620	0
487	20241213	124400	17040720	12620	12620	12620	12620	0
488	20241213	124300	17040720	12620	12620	12620	12620	0
489	20241213	124200	17040720	12620	12620	12620	12620	0
490	20241213	124100	17040720	12620	12620	12620	12620	0
491	20241213	124000	17040720	12620	12560	12620	12550	44
492	20241213	123900	16488080	12620	12620	12620	12620	0
493	20241213	123800	16488080	12620	12620	12620	12620	0
494	20241213	123700	16488080	12620	12620	12620	12620	0
495	20241213	123600	16488080	12620	12620	12620	12620	0
496	20241213	123500	16488080	12620	12620	12620	12620	0
497	20241213	123400	16488080	12620	12620	12620	12620	0
498	20241213	123300	16488080	12620	12620	12620	12620	0
499	20241213	123200	16488080	12620	12550	12620	12550	7
500	20241213	123100	16400160	12640	12640	12640	12640	0
501	20241213	123000	16400160	12640	12640	12640	12640	0
502	20241213	122900	16400160	12640	12640	12640	12640	0
503	20241213	122800	16400160	12640	12640	12640	12640	0
504	20241213	122700	16400160	12640	12640	12640	12640	0
505	20241213	122600	16400160	12640	12640	12640	12640	0
506	20241213	122500	16400160	12640	12640	12640	12640	0
507	20241213	122400	16400160	12640	12640	12640	12640	0
508	20241213	122300	16400160	12640	12640	12640	12640	0
509	20241213	122200	16400160	12640	12640	12640	12640	0
510	20241213	122100	16400160	12640	12640	12640	12640	0
511	20241213	122000	16400160	12640	12640	12640	12640	0
512	20241213	121900	16400160	12640	12640	12640	12640	0
513	20241213	121800	16400160	12640	12640	12640	12640	0
514	20241213	121700	16400160	12640	12640	12640	12640	0
515	20241213	121600	16400160	12640	12640	12640	12640	0
516	20241213	121500	16400160	12640	12640	12640	12640	0
517	20241213	121400	16400160	12640	12640	12640	12640	0
518	20241213	121300	16400160	12640	12640	12640	12640	0
519	20241213	121200	16400160	12640	12640	12640	12640	0
520	20241213	121100	16400160	12640	12640	12640	12640	0
521	20241213	121000	16400160	12640	12640	12640	12640	1
522	20241213	120900	16387520	12540	12540	12540	12540	50
523	20241213	120800	15760520	12630	12630	12630	12630	0
524	20241213	120700	15760520	12630	12630	12630	12630	0
525	20241213	120600	15760520	12630	12630	12630	12630	0
526	20241213	120500	15760520	12630	12630	12630	12630	0
527	20241213	120400	15760520	12630	12630	12630	12630	0
528	20241213	120300	15760520	12630	12630	12630	12630	0
529	20241213	120200	15760520	12630	12630	12630	12630	0
530	20241213	120100	15760520	12630	12630	12630	12630	11
531	20241213	120000	15621590	12560	12560	12560	12560	0
532	20241213	115900	15621590	12560	12560	12560	12560	0
533	20241213	115800	15621590	12560	12560	12560	12560	0
534	20241213	115700	15621590	12560	12560	12560	12560	236
535	20241213	115600	12657430	12560	12560	12560	12550	105
536	20241213	115500	11339040	12560	12560	12560	12560	1
537	20241213	115400	11326480	12630	12630	12630	12630	0
538	20241213	115300	11326480	12630	12630	12630	12630	0
539	20241213	115200	11326480	12630	12630	12630	12630	0
540	20241213	115100	11326480	12630	12630	12630	12630	1
541	20241213	115000	11313850	12560	12560	12560	12560	1
542	20241213	114900	11301290	12640	12640	12640	12640	0
543	20241213	114800	11301290	12640	12640	12640	12640	0
544	20241213	114700	11301290	12640	12640	12640	12640	0
545	20241213	114600	11301290	12640	12640	12640	12640	0
546	20241213	114500	11301290	12640	12640	12640	12640	0
547	20241213	114400	11301290	12640	12640	12640	12640	0
548	20241213	114300	11301290	12640	12640	12640	12640	0
549	20241213	114200	11301290	12640	12640	12640	12640	0
550	20241213	114100	11301290	12640	12640	12640	12640	0
551	20241213	114000	11301290	12640	12640	12640	12640	0
552	20241213	113900	11301290	12640	12640	12640	12640	0
553	20241213	113800	11301290	12640	12620	12640	12620	12
554	20241213	113700	11149770	12620	12620	12620	12620	0
555	20241213	113600	11149770	12620	12620	12620	12620	0
556	20241213	113500	11149770	12620	12620	12620	12620	0
557	20241213	113400	11149770	12620	12620	12620	12620	0
558	20241213	113300	11149770	12620	12620	12620	12620	0
559	20241213	113200	11149770	12620	12620	12620	12620	0
560	20241213	113100	11149770	12620	12620	12620	12620	0
561	20241213	113000	11149770	12620	12620	12620	12620	0
562	20241213	112900	11149770	12620	12620	12620	12620	0
563	20241213	112800	11149770	12620	12620	12620	12620	0
564	20241213	112700	11149770	12620	12620	12620	12620	0
565	20241213	112600	11149770	12620	12620	12620	12620	0
566	20241213	112500	11149770	12620	12620	12620	12620	0
567	20241213	112400	11149770	12620	12620	12620	12620	0
568	20241213	112300	11149770	12620	12620	12620	12620	0
569	20241213	112200	11149770	12620	12620	12620	12620	0
570	20241213	112100	11149770	12620	12620	12620	12620	0
571	20241213	112000	11149770	12620	12620	12620	12620	0
572	20241213	111900	11149770	12620	12620	12620	12620	0
573	20241213	111800	11149770	12620	12620	12620	12620	0
574	20241213	111700	11149770	12620	12620	12620	12620	0
575	20241213	111600	11149770	12620	12620	12620	12620	1
576	20241213	111500	11137150	12610	12610	12610	12610	0
577	20241213	111400	11137150	12610	12610	12610	12610	0
578	20241213	111300	11137150	12610	12610	12610	12610	0
579	20241213	111200	11137150	12610	12610	12610	12610	0
580	20241213	111100	11137150	12610	12610	12610	12610	0
581	20241213	111000	11137150	12610	12610	12610	12610	0
582	20241213	110900	11137150	12610	12610	12610	12610	6
583	20241213	110800	11061490	12530	12530	12530	12530	0
584	20241213	110700	11061490	12530	12530	12530	12530	0
585	20241213	110600	11061490	12530	12530	12530	12530	0
586	20241213	110500	11061490	12530	12530	12530	12530	0
587	20241213	110400	11061490	12530	12530	12530	12530	8
588	20241213	110300	10961250	12630	12630	12630	12630	0
589	20241213	110200	10961250	12630	12630	12630	12630	0
590	20241213	110100	10961250	12630	12630	12630	12630	0
591	20241213	110000	10961250	12630	12630	12630	12630	0
592	20241213	105900	10961250	12630	12630	12630	12630	0
593	20241213	105800	10961250	12630	12630	12630	12630	8
594	20241213	105700	10860210	12520	12520	12520	12520	0
595	20241213	105600	10860210	12520	12520	12520	12520	0
596	20241213	105500	10860210	12520	12520	12520	12520	1
597	20241213	105400	10847690	12520	12520	12520	12520	100
598	20241213	105300	9595690	12640	12640	12640	12640	0
599	20241213	105200	9595690	12640	12640	12640	12640	0
600	20241213	105100	9595690	12640	12640	12640	12640	0
601	20241213	105000	9595690	12640	12640	12640	12640	0
602	20241213	104900	9595690	12640	12640	12640	12640	0
603	20241213	104800	9595690	12640	12640	12640	12640	0
604	20241213	104700	9595690	12640	12640	12640	12640	0
605	20241213	104600	9595690	12640	12640	12640	12640	0
606	20241213	104500	9595690	12640	12640	12640	12640	0
607	20241213	104400	9595690	12640	12640	12640	12640	0
608	20241213	104300	9595690	12640	12640	12640	12640	0
609	20241213	104200	9595690	12640	12640	12640	12640	12
610	20241213	104100	9444010	12640	12540	12640	12510	211
611	20241213	104000	6799920	12640	12640	12640	12640	0
612	20241213	103900	6799920	12640	12630	12640	12630	36
613	20241213	103800	6345170	12630	12610	12630	12610	13
614	20241213	103700	6181070	12600	12600	12600	12600	0
615	20241213	103600	6181070	12600	12600	12600	12600	0
616	20241213	103500	6181070	12600	12600	12600	12600	0
617	20241213	103400	6181070	12600	12600	12600	12600	0
618	20241213	103300	6181070	12600	12600	12600	12600	2
619	20241213	103200	6155870	12610	12610	12610	12610	0
620	20241213	103100	6155870	12610	12610	12610	12610	0
621	20241213	103000	6155870	12610	12610	12610	12610	0
622	20241213	102900	6155870	12610	12610	12610	12610	0
623	20241213	102800	6155870	12610	12610	12610	12610	6
624	20241213	102700	6080210	12610	12610	12610	12610	0
625	20241213	102600	6080210	12610	12610	12610	12610	0
626	20241213	102500	6080210	12610	12610	12610	12610	0
627	20241213	102400	6080210	12610	12610	12610	12610	0
628	20241213	102300	6080210	12610	12610	12610	12610	0
629	20241213	102200	6080210	12610	12610	12610	12610	0
630	20241213	102100	6080210	12610	12610	12610	12610	0
631	20241213	102000	6080210	12610	12610	12610	12610	0
632	20241213	101900	6080210	12610	12610	12610	12610	0
633	20241213	101800	6080210	12610	12610	12610	12610	0
634	20241213	101700	6080210	12610	12610	12610	12610	0
635	20241213	101600	6080210	12610	12610	12610	12610	0
636	20241213	101500	6080210	12610	12610	12610	12610	0
637	20241213	101400	6080210	12610	12610	12610	12610	0
638	20241213	101300	6080210	12610	12610	12610	12610	0
639	20241213	101200	6080210	12610	12610	12610	12610	0
640	20241213	101100	6080210	12610	12610	12610	12610	0
641	20241213	101000	6080210	12610	12610	12610	12610	0
642	20241213	100900	6080210	12610	12610	12610	12610	0
643	20241213	100800	6080210	12610	12610	12610	12610	0
644	20241213	100700	6080210	12610	12610	12610	12610	0
645	20241213	100600	6080210	12610	12610	12610	12610	0
646	20241213	100500	6080210	12610	12520	12610	12520	114
647	20241213	100400	4652840	12630	12630	12630	12630	0
648	20241213	100300	4652840	12630	12630	12630	12630	0
649	20241213	100200	4652840	12630	12630	12630	12630	0
650	20241213	100100	4652840	12630	12630	12630	12630	0
651	20241213	100000	4652840	12630	12630	12630	12630	0
652	20241213	095900	4652840	12630	12630	12630	12630	0
653	20241213	095800	4652840	12630	12630	12630	12630	0
654	20241213	095700	4652840	12630	12630	12630	12630	0
655	20241213	095600	4652840	12630	12630	12630	12630	0
656	20241213	095500	4652840	12630	12630	12630	12630	0
657	20241213	095400	4652840	12630	12630	12630	12630	0
658	20241213	095300	4652840	12630	12630	12630	12630	0
659	20241213	095200	4652840	12630	12630	12630	12630	11
660	20241213	095100	4513910	12540	12540	12540	12540	0
661	20241213	095000	4513910	12540	12540	12540	12540	0
662	20241213	094900	4513910	12540	12540	12540	12540	0
663	20241213	094800	4513910	12540	12540	12540	12540	0
664	20241213	094700	4513910	12540	12540	12540	12530	74
665	20241213	094600	3586150	12540	12640	12640	12540	24
666	20241213	094500	3283390	12640	12640	12640	12640	5
667	20241213	094400	3220190	12640	12640	12640	12640	0
668	20241213	094300	3220190	12640	12640	12640	12640	0
669	20241213	094200	3220190	12640	12640	12640	12640	0
670	20241213	094100	3220190	12640	12630	12640	12630	24
671	20241213	094000	2916940	12630	12630	12630	12630	6
672	20241213	093900	2841160	12620	12620	12620	12620	0
673	20241213	093800	2841160	12620	12620	12620	12620	9
674	20241213	093700	2727580	12620	12620	12620	12620	0
675	20241213	093600	2727580	12620	12620	12620	12620	0
676	20241213	093500	2727580	12620	12620	12620	12620	0
677	20241213	093400	2727580	12620	12620	12620	12620	0
678	20241213	093300	2727580	12620	12620	12620	12620	1
679	20241213	093200	2714960	12620	12620	12620	12620	0
680	20241213	093100	2714960	12620	12620	12620	12620	1
681	20241213	093000	2702340	12620	12620	12620	12620	0
682	20241213	092900	2702340	12620	12620	12620	12620	0
683	20241213	092800	2702340	12620	12620	12620	12620	0
684	20241213	092700	2702340	12620	12620	12620	12620	19
685	20241213	092600	2462560	12620	12620	12620	12620	0
686	20241213	092500	2462560	12620	12620	12620	12620	0
687	20241213	092400	2462560	12620	12620	12620	12620	0
688	20241213	092300	2462560	12620	12620	12620	12620	0
689	20241213	092200	2462560	12620	12620	12620	12620	50
690	20241213	092100	1831560	12630	12630	12630	12630	0
691	20241213	092000	1831560	12630	12630	12630	12630	0
692	20241213	091900	1831560	12630	12630	12630	12630	22
693	20241213	091800	1553700	12630	12630	12630	12630	0
694	20241213	091700	1553700	12630	12630	12630	12630	0
695	20241213	091600	1553700	12630	12630	12630	12630	0
696	20241213	091500	1553700	12630	12630	12630	12630	1
697	20241213	091400	1541070	12620	12620	12620	12620	0
698	20241213	091300	1541070	12620	12620	12620	12620	0
699	20241213	091200	1541070	12620	12620	12620	12620	0
700	20241213	091100	1541070	12620	12620	12620	12620	0
701	20241213	091000	1541070	12620	12410	12620	12410	8
702	20241213	090900	1440950	12630	12630	12630	12630	0
703	20241213	090800	1440950	12630	12640	12640	12630	76
704	20241213	090700	480320	12640	12640	12640	12640	0
705	20241213	090600	480320	12640	12640	12640	12640	0
706	20241213	090500	480320	12640	12640	12640	12640	0
707	20241213	090400	480320	12640	12640	12640	12640	0
708	20241213	090300	480320	12640	12640	12640	12640	0
709	20241213	090200	480320	12640	12640	12640	12640	0
710	20241213	090100	480320	12640	12640	12640	12640	0
711	20241213	090000	480320	12640	12640	12640	12640	38