KissMeData/138080/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201700	50711670	9820	9820	9820	9820	195
3	20241212	201600	50711670	9820	9820	9820	9820	0
4	20241212	201500	50711670	9820	9820	9820	9820	0
5	20241212	201400	50711670	9820	9820	9820	9820	0
6	20241212	201300	50711670	9820	9820	9820	9820	0
7	20241212	201200	50711670	9820	9820	9820	9820	0
8	20241212	201100	50711670	9820	9820	9820	9820	0
9	20241212	201000	50711670	9820	9820	9820	9820	0
10	20241212	200900	50711670	9820	9820	9820	9820	0
11	20241212	200800	50711670	9820	9820	9820	9820	0
12	20241212	200700	50711670	9820	9820	9820	9820	0
13	20241212	200600	50711670	9820	9820	9820	9820	0
14	20241212	200500	50711670	9820	9820	9820	9820	0
15	20241212	200400	50711670	9820	9820	9820	9820	0
16	20241212	200300	50711670	9820	9820	9820	9820	0
17	20241212	200200	50711670	9820	9820	9820	9820	0
18	20241212	200100	50711670	9820	9820	9820	9820	0
19	20241212	200000	50711670	9820	9820	9820	9820	0
20	20241212	195900	50711670	9820	9820	9820	9820	0
21	20241212	195800	50711670	9820	9820	9820	9820	0
22	20241212	195700	50711670	9820	9820	9820	9820	0
23	20241212	195600	50711670	9820	9820	9820	9820	0
24	20241212	195500	50711670	9820	9820	9820	9820	0
25	20241212	195400	50711670	9820	9820	9820	9820	0
26	20241212	195300	50711670	9820	9820	9820	9820	0
27	20241212	195200	50711670	9820	9820	9820	9820	0
28	20241212	195100	50711670	9820	9820	9820	9820	0
29	20241212	195000	50711670	9820	9820	9820	9820	0
30	20241212	194900	50711670	9820	9820	9820	9820	0
31	20241212	194800	50711670	9820	9820	9820	9820	0
32	20241212	194700	50711670	9820	9820	9820	9820	195
33	20241212	194600	50711670	9820	9820	9820	9820	0
34	20241212	194500	50711670	9820	9820	9820	9820	0
35	20241212	194400	50711670	9820	9820	9820	9820	0
36	20241212	194300	50711670	9820	9820	9820	9820	0
37	20241212	194200	50711670	9820	9820	9820	9820	0
38	20241212	194100	50711670	9820	9820	9820	9820	0
39	20241212	194000	50711670	9820	9820	9820	9820	0
40	20241212	193900	50711670	9820	9820	9820	9820	0
41	20241212	193800	50711670	9820	9820	9820	9820	0
42	20241212	193700	50711670	9820	9820	9820	9820	0
43	20241212	193600	50711670	9820	9820	9820	9820	0
44	20241212	193500	50711670	9820	9820	9820	9820	0
45	20241212	193400	50711670	9820	9820	9820	9820	0
46	20241212	193300	50711670	9820	9820	9820	9820	0
47	20241212	193200	50711670	9820	9820	9820	9820	0
48	20241212	193100	50711670	9820	9820	9820	9820	0
49	20241212	193000	50711670	9820	9820	9820	9820	0
50	20241212	192900	50711670	9820	9820	9820	9820	0
51	20241212	192800	50711670	9820	9820	9820	9820	0
52	20241212	192700	50711670	9820	9820	9820	9820	0
53	20241212	192600	50711670	9820	9820	9820	9820	0
54	20241212	192500	50711670	9820	9820	9820	9820	0
55	20241212	192400	50711670	9820	9820	9820	9820	0
56	20241212	192300	50711670	9820	9820	9820	9820	0
57	20241212	192200	50711670	9820	9820	9820	9820	0
58	20241212	192100	50711670	9820	9820	9820	9820	0
59	20241212	192000	50711670	9820	9820	9820	9820	0
60	20241212	191900	50711670	9820	9820	9820	9820	0
61	20241212	191800	50711670	9820	9820	9820	9820	0
62	20241212	191700	50711670	9820	9820	9820	9820	195
63	20241212	191600	50711670	9820	9820	9820	9820	0
64	20241212	191500	50711670	9820	9820	9820	9820	0
65	20241212	191400	50711670	9820	9820	9820	9820	0
66	20241212	191300	50711670	9820	9820	9820	9820	0
67	20241212	191200	50711670	9820	9820	9820	9820	0
68	20241212	191100	50711670	9820	9820	9820	9820	0
69	20241212	191000	50711670	9820	9820	9820	9820	0
70	20241212	190900	50711670	9820	9820	9820	9820	0
71	20241212	190800	50711670	9820	9820	9820	9820	0
72	20241212	190700	50711670	9820	9820	9820	9820	0
73	20241212	190600	50711670	9820	9820	9820	9820	0
74	20241212	190500	50711670	9820	9820	9820	9820	0
75	20241212	190400	50711670	9820	9820	9820	9820	0
76	20241212	190300	50711670	9820	9820	9820	9820	0
77	20241212	190200	50711670	9820	9820	9820	9820	0
78	20241212	190100	50711670	9820	9820	9820	9820	0
79	20241212	190000	50711670	9820	9820	9820	9820	0
80	20241212	185900	50711670	9820	9820	9820	9820	0
81	20241212	185800	50711670	9820	9820	9820	9820	0
82	20241212	185700	50711670	9820	9820	9820	9820	0
83	20241212	185600	50711670	9820	9820	9820	9820	0
84	20241212	185500	50711670	9820	9820	9820	9820	0
85	20241212	185400	50711670	9820	9820	9820	9820	0
86	20241212	185300	50711670	9820	9820	9820	9820	0
87	20241212	185200	50711670	9820	9820	9820	9820	0
88	20241212	185100	50711670	9820	9820	9820	9820	0
89	20241212	185000	50711670	9820	9820	9820	9820	0
90	20241212	184900	50711670	9820	9820	9820	9820	0
91	20241212	184800	50711670	9820	9820	9820	9820	0
92	20241212	184700	50711670	9820	9820	9820	9820	195
93	20241212	184600	50711670	9820	9820	9820	9820	0
94	20241212	184500	50711670	9820	9820	9820	9820	0
95	20241212	184400	50711670	9820	9820	9820	9820	0
96	20241212	184300	50711670	9820	9820	9820	9820	0
97	20241212	184200	50711670	9820	9820	9820	9820	0
98	20241212	184100	50711670	9820	9820	9820	9820	0
99	20241212	184000	50711670	9820	9820	9820	9820	0
100	20241212	183900	50711670	9820	9820	9820	9820	0
101	20241212	183800	50711670	9820	9820	9820	9820	0
102	20241212	183700	50711670	9820	9820	9820	9820	0
103	20241212	183600	50711670	9820	9820	9820	9820	0
104	20241212	183500	50711670	9820	9820	9820	9820	0
105	20241212	183400	50711670	9820	9820	9820	9820	0
106	20241212	183300	50711670	9820	9820	9820	9820	0
107	20241212	183200	50711670	9820	9820	9820	9820	0
108	20241212	183100	50711670	9820	9820	9820	9820	0
109	20241212	183000	50711670	9820	9820	9820	9820	0
110	20241212	182900	50711670	9820	9820	9820	9820	0
111	20241212	182800	50711670	9820	9820	9820	9820	0
112	20241212	182700	50711670	9820	9820	9820	9820	0
113	20241212	182600	50711670	9820	9820	9820	9820	0
114	20241212	182500	50711670	9820	9820	9820	9820	0
115	20241212	182400	50711670	9820	9820	9820	9820	0
116	20241212	182300	50711670	9820	9820	9820	9820	0
117	20241212	182200	50711670	9820	9820	9820	9820	0
118	20241212	182100	50711670	9820	9820	9820	9820	0
119	20241212	182000	50711670	9820	9820	9820	9820	0
120	20241212	181900	50711670	9820	9820	9820	9820	0
121	20241212	181800	50711670	9820	9820	9820	9820	0
122	20241212	181700	50711670	9820	9820	9820	9820	195
123	20241212	181600	50711670	9820	9820	9820	9820	0
124	20241212	181500	50711670	9820	9820	9820	9820	0
125	20241212	181400	50711670	9820	9820	9820	9820	0
126	20241212	181300	50711670	9820	9820	9820	9820	0
127	20241212	181200	50711670	9820	9820	9820	9820	0
128	20241212	181100	50711670	9820	9820	9820	9820	0
129	20241212	181000	50711670	9820	9820	9820	9820	0
130	20241212	180900	50711670	9820	9820	9820	9820	0
131	20241212	180800	50711670	9820	9820	9820	9820	0
132	20241212	180700	50711670	9820	9820	9820	9820	0
133	20241212	180600	50711670	9820	9820	9820	9820	0
134	20241212	180500	50711670	9820	9820	9820	9820	0
135	20241212	180400	50711670	9820	9820	9820	9820	0
136	20241212	180300	50711670	9820	9820	9820	9820	0
137	20241212	180200	50711670	9820	9820	9820	9820	0
138	20241212	180100	50711670	9820	9820	9820	9820	0
139	20241212	180000	50711670	9820	9820	9820	9820	0
140	20241212	175900	50711670	9820	9820	9820	9820	0
141	20241212	175800	50711670	9820	9820	9820	9820	0
142	20241212	175700	50711670	9820	9820	9820	9820	0
143	20241212	175600	50711670	9820	9820	9820	9820	0
144	20241212	175500	50711670	9820	9820	9820	9820	0
145	20241212	175400	50711670	9820	9820	9820	9820	0
146	20241212	175300	50711670	9820	9820	9820	9820	0
147	20241212	175200	50711670	9820	9820	9820	9820	0
148	20241212	175100	50711670	9820	9820	9820	9820	0
149	20241212	175000	50711670	9820	9820	9820	9820	0
150	20241212	174900	50711670	9820	9820	9820	9820	0
151	20241212	174800	50711670	9820	9820	9820	9820	0
152	20241212	174700	50711670	9820	9820	9820	9820	195
153	20241212	174600	50711670	9820	9820	9820	9820	0
154	20241212	174500	50711670	9820	9820	9820	9820	0
155	20241212	174400	50711670	9820	9820	9820	9820	0
156	20241212	174300	50711670	9820	9820	9820	9820	0
157	20241212	174200	50711670	9820	9820	9820	9820	0
158	20241212	174100	50711670	9820	9820	9820	9820	0
159	20241212	174000	50711670	9820	9820	9820	9820	0
160	20241212	173900	50711670	9820	9820	9820	9820	0
161	20241212	173800	50711670	9820	9820	9820	9820	0
162	20241212	173700	50711670	9820	9820	9820	9820	0
163	20241212	173600	50711670	9820	9820	9820	9820	0
164	20241212	173500	50711670	9820	9820	9820	9820	0
165	20241212	173400	50711670	9820	9820	9820	9820	0
166	20241212	173300	50711670	9820	9820	9820	9820	0
167	20241212	173200	50711670	9820	9820	9820	9820	0
168	20241212	173100	50711670	9820	9820	9820	9820	0
169	20241212	173000	50711670	9820	9820	9820	9820	0
170	20241212	172900	50711670	9820	9820	9820	9820	0
171	20241212	172800	50711670	9820	9820	9820	9820	0
172	20241212	172700	50711670	9820	9820	9820	9820	0
173	20241212	172600	50711670	9820	9820	9820	9820	0
174	20241212	172500	50711670	9820	9820	9820	9820	0
175	20241212	172400	50711670	9820	9820	9820	9820	0
176	20241212	172300	50711670	9820	9820	9820	9820	0
177	20241212	172200	50711670	9820	9820	9820	9820	0
178	20241212	172100	50711670	9820	9820	9820	9820	0
179	20241212	172000	50711670	9820	9820	9820	9820	0
180	20241212	171900	50711670	9820	9820	9820	9820	0
181	20241212	171800	50711670	9820	9820	9820	9820	0
182	20241212	171700	50711670	9820	9820	9820	9820	195
183	20241212	171600	50711670	9820	9820	9820	9820	0
184	20241212	171500	50711670	9820	9820	9820	9820	0
185	20241212	171400	50711670	9820	9820	9820	9820	0
186	20241212	171300	50711670	9820	9820	9820	9820	0
187	20241212	171200	50711670	9820	9820	9820	9820	0
188	20241212	171100	50711670	9820	9820	9820	9820	0
189	20241212	171000	50711670	9820	9820	9820	9820	0
190	20241212	170900	50711670	9820	9820	9820	9820	0
191	20241212	170800	50711670	9820	9820	9820	9820	0
192	20241212	170700	50711670	9820	9820	9820	9820	0
193	20241212	170600	50711670	9820	9820	9820	9820	0
194	20241212	170500	50711670	9820	9820	9820	9820	0
195	20241212	170400	50711670	9820	9820	9820	9820	0
196	20241212	170300	50711670	9820	9820	9820	9820	0
197	20241212	170200	50711670	9820	9820	9820	9820	0
198	20241212	170100	50711670	9820	9820	9820	9820	0
199	20241212	170000	50711670	9820	9820	9820	9820	0
200	20241212	165900	50711670	9820	9820	9820	9820	0
201	20241212	165800	50711670	9820	9820	9820	9820	0
202	20241212	165700	50711670	9820	9820	9820	9820	0
203	20241212	165600	50711670	9820	9820	9820	9820	0
204	20241212	165500	50711670	9820	9820	9820	9820	0
205	20241212	165400	50711670	9820	9820	9820	9820	0
206	20241212	165300	50711670	9820	9820	9820	9820	0
207	20241212	165200	50711670	9820	9820	9820	9820	0
208	20241212	165100	50711670	9820	9820	9820	9820	0
209	20241212	165000	50711670	9820	9820	9820	9820	0
210	20241212	164900	50711670	9820	9820	9820	9820	0
211	20241212	164800	50711670	9820	9820	9820	9820	0
212	20241212	164700	50711670	9820	9820	9820	9820	195
213	20241212	164600	50711670	9820	9820	9820	9820	0
214	20241212	164500	50711670	9820	9820	9820	9820	0
215	20241212	164400	50711670	9820	9820	9820	9820	0
216	20241212	164300	50711670	9820	9820	9820	9820	0
217	20241212	164200	50711670	9820	9820	9820	9820	0
218	20241212	164100	50711670	9820	9820	9820	9820	0
219	20241212	164000	50711670	9820	9820	9820	9820	0
220	20241212	163900	50711670	9820	9820	9820	9820	0
221	20241212	163800	50711670	9820	9820	9820	9820	0
222	20241212	163700	50711670	9820	9820	9820	9820	0
223	20241212	163600	50711670	9820	9820	9820	9820	0
224	20241212	163500	50711670	9820	9820	9820	9820	0
225	20241212	163400	50711670	9820	9820	9820	9820	0
226	20241212	163300	50711670	9820	9820	9820	9820	0
227	20241212	163200	50711670	9820	9820	9820	9820	0
228	20241212	163100	50711670	9820	9820	9820	9820	0
229	20241212	163000	50711670	9820	9820	9820	9820	0
230	20241212	162900	50711670	9820	9820	9820	9820	0
231	20241212	162800	50711670	9820	9820	9820	9820	0
232	20241212	162700	50711670	9820	9820	9820	9820	0
233	20241212	162600	50711670	9820	9820	9820	9820	0
234	20241212	162500	50711670	9820	9820	9820	9820	0
235	20241212	162400	50711670	9820	9820	9820	9820	0
236	20241212	162300	50711670	9820	9820	9820	9820	0
237	20241212	162200	50711670	9820	9820	9820	9820	0
238	20241212	162100	50711670	9820	9820	9820	9820	0
239	20241212	162000	50711670	9820	9820	9820	9820	0
240	20241212	161900	50711670	9820	9820	9820	9820	0
241	20241212	161800	50711670	9820	9820	9820	9820	0
242	20241212	161700	50711670	9820	9820	9820	9820	195
243	20241212	161600	50711670	9820	9820	9820	9820	0
244	20241212	161500	50711670	9820	9820	9820	9820	0
245	20241212	161400	50711670	9820	9820	9820	9820	0
246	20241212	161300	50711670	9820	9820	9820	9820	0
247	20241212	161200	50711670	9820	9820	9820	9820	0
248	20241212	161100	50711670	9820	9820	9820	9820	0
249	20241212	161000	50711670	9820	9820	9820	9820	0
250	20241212	160900	50711670	9820	9820	9820	9820	0
251	20241212	160800	50711670	9820	9820	9820	9820	0
252	20241212	160700	50711670	9820	9820	9820	9820	0
253	20241212	160600	50711670	9820	9820	9820	9820	0
254	20241212	160500	50711670	9820	9820	9820	9820	0
255	20241212	160400	50711670	9820	9820	9820	9820	0
256	20241212	160300	50711670	9820	9820	9820	9820	0
257	20241212	160200	50711670	9820	9820	9820	9820	0
258	20241212	160100	50711670	9820	9820	9820	9820	0
259	20241212	160000	50711670	9820	9820	9820	9820	0
260	20241212	155900	50711670	9820	9820	9820	9820	0
261	20241212	155800	50711670	9820	9820	9820	9820	0
262	20241212	155700	50711670	9820	9820	9820	9820	0
263	20241212	155600	50711670	9820	9820	9820	9820	0
264	20241212	155500	50711670	9820	9820	9820	9820	0
265	20241212	155400	50711670	9820	9820	9820	9820	0
266	20241212	155300	50711670	9820	9820	9820	9820	0
267	20241212	155200	50711670	9820	9820	9820	9820	0
268	20241212	155100	50711670	9820	9820	9820	9820	0
269	20241212	155000	50711670	9820	9820	9820	9820	0
270	20241212	154900	50711670	9820	9820	9820	9820	0
271	20241212	154800	50711670	9820	9820	9820	9820	0
272	20241212	154700	50711670	9820	9820	9820	9820	195
273	20241212	154600	50711670	9820	9820	9820	9820	0
274	20241212	154500	50711670	9820	9820	9820	9820	0
275	20241212	154400	50711670	9820	9820	9820	9820	0
276	20241212	154300	50711670	9820	9820	9820	9820	0
277	20241212	154200	50711670	9820	9820	9820	9820	0
278	20241212	154100	50711670	9820	9820	9820	9820	0
279	20241212	154000	50711670	9820	9820	9820	9820	0
280	20241212	153900	50711670	9820	9820	9820	9820	0
281	20241212	153800	50711670	9820	9820	9820	9820	0
282	20241212	153700	50711670	9820	9820	9820	9820	0
283	20241212	153600	50711670	9820	9820	9820	9820	0
284	20241212	153500	50711670	9820	9820	9820	9820	0
285	20241212	153400	50711670	9820	9820	9820	9820	0
286	20241212	153300	50711670	9820	9820	9820	9820	0
287	20241212	153200	50711670	9820	9820	9820	9820	0
288	20241212	153100	50711670	9820	9820	9820	9820	0
289	20241212	153000	50711670	9820	9820	9820	9820	195
290	20241212	152900	48796770	9880	9880	9880	9880	0
291	20241212	152800	48796770	9880	9880	9880	9880	0
292	20241212	152700	48796770	9880	9880	9880	9880	0
293	20241212	152600	48796770	9880	9880	9880	9880	0
294	20241212	152500	48796770	9880	9880	9880	9880	0
295	20241212	152400	48796770	9880	9880	9880	9880	0
296	20241212	152300	48796770	9880	9880	9880	9880	0
297	20241212	152200	48796770	9880	9880	9880	9880	0
298	20241212	152100	48796770	9880	9880	9880	9880	0
299	20241212	152000	48796770	9880	9880	9880	9880	0
300	20241212	151900	48796770	9880	9880	9880	9880	0
301	20241212	151800	48796770	9880	9880	9880	9880	0
302	20241212	151700	48796770	9880	9880	9880	9880	0
303	20241212	151600	48796770	9880	9880	9880	9880	0
304	20241212	151500	48796770	9880	9880	9880	9880	0
305	20241212	151400	48796770	9880	9880	9880	9880	0
306	20241212	151300	48796770	9880	9880	9880	9880	0
307	20241212	151200	48796770	9880	9880	9880	9880	0
308	20241212	151100	48796770	9880	9880	9880	9880	0
309	20241212	151000	48796770	9880	9880	9880	9880	0
310	20241212	150900	48796770	9880	9880	9880	9880	0
311	20241212	150800	48796770	9880	9880	9880	9880	0
312	20241212	150700	48796770	9880	9880	9880	9880	15
313	20241212	150600	48648570	9880	9880	9880	9880	0
314	20241212	150500	48648570	9880	9880	9880	9880	0
315	20241212	150400	48648570	9880	9880	9880	9880	0
316	20241212	150300	48648570	9880	9880	9880	9880	0
317	20241212	150200	48648570	9880	9880	9880	9880	0
318	20241212	150100	48648570	9880	9880	9880	9880	0
319	20241212	150000	48648570	9880	9880	9880	9880	0
320	20241212	145900	48648570	9880	9880	9880	9880	0
321	20241212	145800	48648570	9880	9880	9880	9880	0
322	20241212	145700	48648570	9880	9880	9880	9880	0
323	20241212	145600	48648570	9880	9880	9880	9880	0
324	20241212	145500	48648570	9880	9880	9880	9880	0
325	20241212	145400	48648570	9880	9880	9880	9880	0
326	20241212	145300	48648570	9880	9880	9880	9880	4
327	20241212	145200	48609050	9880	9880	9880	9880	0
328	20241212	145100	48609050	9880	9880	9880	9880	0
329	20241212	145000	48609050	9880	9880	9880	9880	0
330	20241212	144900	48609050	9880	9880	9880	9880	64
331	20241212	144800	47976730	9880	9880	9880	9880	0
332	20241212	144700	47976730	9880	9880	9880	9880	38
333	20241212	144600	47601290	9860	9860	9860	9860	621
334	20241212	144500	41478230	9850	9850	9850	9850	234
335	20241212	144400	39173330	9850	9850	9850	9850	0
336	20241212	144300	39173330	9850	9840	9850	9840	3
337	20241212	144200	39143790	9780	9830	9830	9780	215
338	20241212	144100	37031090	9780	9820	9820	9780	59
339	20241212	144000	36451910	9780	9780	9780	9780	0
340	20241212	143900	36451910	9780	9780	9780	9780	0
341	20241212	143800	36451910	9780	9780	9780	9780	0
342	20241212	143700	36451910	9780	9780	9780	9780	0
343	20241212	143600	36451910	9780	9780	9780	9780	0
344	20241212	143500	36451910	9780	9780	9780	9780	0
345	20241212	143400	36451910	9780	9780	9780	9780	0
346	20241212	143300	36451910	9780	9780	9780	9780	0
347	20241212	143200	36451910	9780	9780	9780	9780	0
348	20241212	143100	36451910	9780	9780	9780	9780	0
349	20241212	143000	36451910	9780	9780	9780	9780	0
350	20241212	142900	36451910	9780	9780	9780	9780	0
351	20241212	142800	36451910	9780	9780	9780	9780	0
352	20241212	142700	36451910	9780	9780	9780	9780	0
353	20241212	142600	36451910	9780	9780	9780	9780	0
354	20241212	142500	36451910	9780	9780	9780	9780	1
355	20241212	142400	36442130	9780	9780	9780	9780	0
356	20241212	142300	36442130	9780	9780	9780	9780	0
357	20241212	142200	36442130	9780	9780	9780	9780	0
358	20241212	142100	36442130	9780	9780	9780	9780	0
359	20241212	142000	36442130	9780	9780	9780	9780	0
360	20241212	141900	36442130	9780	9780	9780	9780	0
361	20241212	141800	36442130	9780	9780	9780	9780	2
362	20241212	141700	36422570	9820	9820	9820	9820	0
363	20241212	141600	36422570	9820	9820	9820	9820	0
364	20241212	141500	36422570	9820	9820	9820	9820	10
365	20241212	141400	36324370	9820	9820	9820	9820	0
366	20241212	141300	36324370	9820	9820	9820	9820	0
367	20241212	141200	36324370	9820	9820	9820	9820	0
368	20241212	141100	36324370	9820	9820	9820	9820	0
369	20241212	141000	36324370	9820	9820	9820	9820	0
370	20241212	140900	36324370	9820	9820	9820	9820	0
371	20241212	140800	36324370	9820	9820	9820	9820	0
372	20241212	140700	36324370	9820	9820	9820	9820	0
373	20241212	140600	36324370	9820	9820	9820	9820	0
374	20241212	140500	36324370	9820	9820	9820	9820	0
375	20241212	140400	36324370	9820	9820	9820	9820	0
376	20241212	140300	36324370	9820	9820	9820	9820	0
377	20241212	140200	36324370	9820	9820	9820	9820	11
378	20241212	140100	36216350	9820	9820	9820	9820	0
379	20241212	140000	36216350	9820	9820	9820	9820	1
380	20241212	135900	36206530	9770	9770	9770	9770	0
381	20241212	135800	36206530	9770	9770	9770	9770	0
382	20241212	135700	36206530	9770	9770	9770	9770	0
383	20241212	135600	36206530	9770	9770	9770	9770	0
384	20241212	135500	36206530	9770	9770	9770	9770	0
385	20241212	135400	36206530	9770	9770	9770	9770	0
386	20241212	135300	36206530	9770	9770	9770	9770	0
387	20241212	135200	36206530	9770	9770	9770	9770	0
388	20241212	135100	36206530	9770	9770	9770	9770	0
389	20241212	135000	36206530	9770	9770	9770	9770	0
390	20241212	134900	36206530	9770	9770	9770	9770	0
391	20241212	134800	36206530	9770	9770	9770	9770	0
392	20241212	134700	36206530	9770	9770	9770	9770	0
393	20241212	134600	36206530	9770	9770	9770	9770	0
394	20241212	134500	36206530	9770	9770	9770	9770	0
395	20241212	134400	36206530	9770	9770	9770	9770	487
396	20241212	134300	31448540	9770	9770	9770	9770	0
397	20241212	134200	31448540	9770	9770	9770	9770	0
398	20241212	134100	31448540	9770	9770	9770	9770	0
399	20241212	134000	31448540	9770	9770	9770	9770	0
400	20241212	133900	31448540	9770	9770	9770	9770	0
401	20241212	133800	31448540	9770	9800	9800	9770	545
402	20241212	133700	26116950	9810	9820	9820	9810	51
403	20241212	133600	25616540	9830	9830	9830	9830	0
404	20241212	133500	25616540	9830	9830	9830	9830	0
405	20241212	133400	25616540	9830	9830	9830	9830	0
406	20241212	133300	25616540	9830	9830	9830	9830	4
407	20241212	133200	25577220	9830	9830	9830	9830	0
408	20241212	133100	25577220	9830	9830	9830	9830	0
409	20241212	133000	25577220	9830	9830	9830	9830	0
410	20241212	132900	25577220	9830	9840	9840	9830	19
411	20241212	132800	25390320	9840	9840	9840	9840	0
412	20241212	132700	25390320	9840	9840	9840	9840	0
413	20241212	132600	25390320	9840	9840	9840	9840	0
414	20241212	132500	25390320	9840	9840	9840	9840	0
415	20241212	132400	25390320	9840	9840	9840	9840	0
416	20241212	132300	25390320	9840	9840	9840	9840	0
417	20241212	132200	25390320	9840	9840	9840	9840	0
418	20241212	132100	25390320	9840	9840	9840	9840	0
419	20241212	132000	25390320	9840	9840	9840	9840	0
420	20241212	131900	25390320	9840	9840	9840	9840	0
421	20241212	131800	25390320	9840	9840	9840	9840	0
422	20241212	131700	25390320	9840	9840	9840	9840	0
423	20241212	131600	25390320	9840	9840	9840	9840	1
424	20241212	131500	25380480	9840	9840	9840	9840	0
425	20241212	131400	25380480	9840	9840	9840	9840	0
426	20241212	131300	25380480	9840	9840	9840	9840	11
427	20241212	131200	25272240	9840	9840	9840	9840	0
428	20241212	131100	25272240	9840	9840	9840	9840	0
429	20241212	131000	25272240	9840	9840	9840	9840	0
430	20241212	130900	25272240	9840	9840	9840	9840	0
431	20241212	130800	25272240	9840	9840	9840	9840	0
432	20241212	130700	25272240	9840	9840	9840	9840	0
433	20241212	130600	25272240	9840	9840	9840	9840	0
434	20241212	130500	25272240	9840	9840	9840	9840	0
435	20241212	130400	25272240	9840	9840	9840	9840	0
436	20241212	130300	25272240	9840	9840	9840	9840	0
437	20241212	130200	25272240	9840	9840	9840	9840	2
438	20241212	130100	25252560	9840	9840	9840	9840	0
439	20241212	130000	25252560	9840	9840	9840	9840	0
440	20241212	125900	25252560	9840	9840	9840	9840	0
441	20241212	125800	25252560	9840	9840	9840	9840	0
442	20241212	125700	25252560	9840	9840	9840	9840	0
443	20241212	125600	25252560	9840	9840	9840	9840	0
444	20241212	125500	25252560	9840	9840	9840	9840	0
445	20241212	125400	25252560	9840	9840	9840	9840	0
446	20241212	125300	25252560	9840	9840	9840	9840	0
447	20241212	125200	25252560	9840	9840	9840	9840	0
448	20241212	125100	25252560	9840	9840	9840	9840	0
449	20241212	125000	25252560	9840	9840	9840	9840	0
450	20241212	124900	25252560	9840	9840	9840	9840	0
451	20241212	124800	25252560	9840	9840	9840	9840	8
452	20241212	124700	25173840	9840	9840	9840	9840	0
453	20241212	124600	25173840	9840	9840	9840	9840	0
454	20241212	124500	25173840	9840	9840	9840	9840	0
455	20241212	124400	25173840	9840	9840	9840	9840	0
456	20241212	124300	25173840	9840	9840	9840	9840	0
457	20241212	124200	25173840	9840	9840	9840	9840	0
458	20241212	124100	25173840	9840	9840	9840	9840	0
459	20241212	124000	25173840	9840	9840	9840	9840	10
460	20241212	123900	25075440	9840	9840	9840	9840	0
461	20241212	123800	25075440	9840	9840	9840	9840	0
462	20241212	123700	25075440	9840	9840	9840	9840	0
463	20241212	123600	25075440	9840	9840	9840	9840	0
464	20241212	123500	25075440	9840	9840	9840	9840	0
465	20241212	123400	25075440	9840	9840	9840	9840	0
466	20241212	123300	25075440	9840	9840	9840	9840	0
467	20241212	123200	25075440	9840	9840	9840	9840	0
468	20241212	123100	25075440	9840	9840	9840	9840	0
469	20241212	123000	25075440	9840	9840	9840	9840	10
470	20241212	122900	24977040	9860	9860	9860	9860	0
471	20241212	122800	24977040	9860	9860	9860	9860	0
472	20241212	122700	24977040	9860	9860	9860	9860	0
473	20241212	122600	24977040	9860	9860	9860	9860	0
474	20241212	122500	24977040	9860	9860	9860	9860	0
475	20241212	122400	24977040	9860	9860	9860	9860	0
476	20241212	122300	24977040	9860	9860	9860	9860	0
477	20241212	122200	24977040	9860	9860	9860	9860	0
478	20241212	122100	24977040	9860	9860	9860	9860	0
479	20241212	122000	24977040	9860	9860	9860	9860	1
480	20241212	121900	24967180	9820	9820	9820	9820	0
481	20241212	121800	24967180	9820	9820	9820	9820	0
482	20241212	121700	24967180	9820	9820	9820	9820	0
483	20241212	121600	24967180	9820	9820	9820	9820	0
484	20241212	121500	24967180	9820	9820	9820	9820	0
485	20241212	121400	24967180	9820	9820	9820	9820	0
486	20241212	121300	24967180	9820	9820	9820	9820	0
487	20241212	121200	24967180	9820	9820	9820	9820	0
488	20241212	121100	24967180	9820	9820	9820	9820	0
489	20241212	121000	24967180	9820	9820	9820	9820	0
490	20241212	120900	24967180	9820	9820	9820	9820	0
491	20241212	120800	24967180	9820	9820	9820	9820	10
492	20241212	120700	24868980	9830	9830	9830	9830	0
493	20241212	120600	24868980	9830	9830	9830	9830	0
494	20241212	120500	24868980	9830	9830	9830	9830	0
495	20241212	120400	24868980	9830	9830	9830	9830	15
496	20241212	120300	24721530	9840	9840	9840	9840	6
497	20241212	120200	24662490	9840	9840	9840	9840	0
498	20241212	120100	24662490	9840	9840	9840	9840	0
499	20241212	120000	24662490	9840	9840	9840	9840	0
500	20241212	115900	24662490	9840	9840	9840	9840	2
501	20241212	115800	24642810	9840	9840	9840	9840	0
502	20241212	115700	24642810	9840	9840	9840	9840	0
503	20241212	115600	24642810	9840	9840	9840	9840	0
504	20241212	115500	24642810	9840	9840	9840	9840	0
505	20241212	115400	24642810	9840	9840	9840	9840	0
506	20241212	115300	24642810	9840	9840	9840	9840	0
507	20241212	115200	24642810	9840	9850	9850	9840	30
508	20241212	115100	24347410	9850	9850	9850	9850	1
509	20241212	115000	24337560	9860	9860	9860	9860	11
510	20241212	114900	24229100	9860	9860	9860	9860	0
511	20241212	114800	24229100	9860	9860	9860	9860	10
512	20241212	114700	24130500	9860	9860	9860	9860	7
513	20241212	114600	24061480	9850	9850	9850	9850	10
514	20241212	114500	23962980	9850	9850	9850	9850	0
515	20241212	114400	23962980	9850	9850	9850	9850	0
516	20241212	114300	23962980	9850	9850	9850	9850	0
517	20241212	114200	23962980	9850	9850	9850	9850	0
518	20241212	114100	23962980	9850	9850	9850	9850	0
519	20241212	114000	23962980	9850	9850	9850	9850	0
520	20241212	113900	23962980	9850	9850	9850	9850	0
521	20241212	113800	23962980	9850	9850	9850	9850	0
522	20241212	113700	23962980	9850	9850	9850	9850	0
523	20241212	113600	23962980	9850	9850	9850	9850	0
524	20241212	113500	23962980	9850	9850	9850	9850	13
525	20241212	113400	23834930	9860	9860	9860	9860	0
526	20241212	113300	23834930	9860	9860	9860	9860	10
527	20241212	113200	23736330	9850	9850	9850	9850	0
528	20241212	113100	23736330	9850	9850	9850	9850	0
529	20241212	113000	23736330	9850	9850	9850	9850	0
530	20241212	112900	23736330	9850	9850	9850	9850	0
531	20241212	112800	23736330	9850	9850	9850	9850	0
532	20241212	112700	23736330	9850	9850	9850	9850	0
533	20241212	112600	23736330	9850	9850	9850	9850	0
534	20241212	112500	23736330	9850	9850	9850	9850	0
535	20241212	112400	23736330	9850	9850	9850	9850	0
536	20241212	112300	23736330	9850	9850	9850	9850	0
537	20241212	112200	23736330	9850	9850	9850	9850	0
538	20241212	112100	23736330	9850	9850	9850	9850	0
539	20241212	112000	23736330	9850	9850	9850	9850	0
540	20241212	111900	23736330	9850	9850	9850	9850	0
541	20241212	111800	23736330	9850	9850	9850	9850	0
542	20241212	111700	23736330	9850	9850	9850	9850	0
543	20241212	111600	23736330	9850	9850	9850	9850	0
544	20241212	111500	23736330	9850	9850	9850	9850	0
545	20241212	111400	23736330	9850	9850	9850	9850	0
546	20241212	111300	23736330	9850	9850	9850	9850	0
547	20241212	111200	23736330	9850	9850	9850	9850	0
548	20241212	111100	23736330	9850	9860	9870	9850	212
549	20241212	111000	21644190	9840	9840	9840	9840	0
550	20241212	110900	21644190	9840	9840	9840	9840	0
551	20241212	110800	21644190	9840	9840	9840	9840	0
552	20241212	110700	21644190	9840	9840	9840	9840	0
553	20241212	110600	21644190	9840	9850	9850	9840	134
554	20241212	110500	20325160	9840	9840	9840	9840	0
555	20241212	110400	20325160	9840	9840	9840	9840	70
556	20241212	110300	19636360	9840	9840	9840	9840	0
557	20241212	110200	19636360	9840	9840	9840	9840	0
558	20241212	110100	19636360	9840	9840	9840	9840	0
559	20241212	110000	19636360	9840	9840	9840	9840	0
560	20241212	105900	19636360	9840	9840	9840	9840	0
561	20241212	105800	19636360	9840	9840	9840	9840	0
562	20241212	105700	19636360	9840	9840	9840	9840	0
563	20241212	105600	19636360	9840	9840	9840	9840	0
564	20241212	105500	19636360	9840	9840	9840	9840	0
565	20241212	105400	19636360	9840	9840	9840	9840	1
566	20241212	105300	19626520	9790	9790	9790	9790	0
567	20241212	105200	19626520	9790	9790	9790	9790	0
568	20241212	105100	19626520	9790	9790	9790	9790	0
569	20241212	105000	19626520	9790	9790	9790	9790	0
570	20241212	104900	19626520	9790	9790	9790	9790	0
571	20241212	104800	19626520	9790	9790	9790	9790	0
572	20241212	104700	19626520	9790	9790	9790	9790	0
573	20241212	104600	19626520	9790	9790	9790	9790	0
574	20241212	104500	19626520	9790	9790	9790	9790	0
575	20241212	104400	19626520	9790	9790	9790	9790	0
576	20241212	104300	19626520	9790	9790	9790	9790	0
577	20241212	104200	19626520	9790	9790	9790	9790	0
578	20241212	104100	19626520	9790	9790	9790	9790	0
579	20241212	104000	19626520	9790	9790	9790	9790	0
580	20241212	103900	19626520	9790	9790	9790	9790	1
581	20241212	103800	19616730	9790	9790	9790	9790	0
582	20241212	103700	19616730	9790	9790	9790	9790	0
583	20241212	103600	19616730	9790	9790	9790	9790	0
584	20241212	103500	19616730	9790	9790	9790	9790	0
585	20241212	103400	19616730	9790	9790	9790	9790	0
586	20241212	103300	19616730	9790	9790	9790	9790	0
587	20241212	103200	19616730	9790	9820	9820	9790	150
588	20241212	103100	18147070	9800	9800	9800	9800	0
589	20241212	103000	18147070	9800	9800	9800	9800	0
590	20241212	102900	18147070	9800	9800	9800	9800	0
591	20241212	102800	18147070	9800	9800	9800	9800	0
592	20241212	102700	18147070	9800	9800	9800	9800	0
593	20241212	102600	18147070	9800	9800	9800	9800	0
594	20241212	102500	18147070	9800	9800	9800	9800	0
595	20241212	102400	18147070	9800	9800	9800	9800	0
596	20241212	102300	18147070	9800	9800	9800	9800	0
597	20241212	102200	18147070	9800	9800	9800	9800	0
598	20241212	102100	18147070	9800	9800	9800	9800	0
599	20241212	102000	18147070	9800	9800	9800	9800	0
600	20241212	101900	18147070	9800	9800	9800	9800	0
601	20241212	101800	18147070	9800	9800	9800	9800	0
602	20241212	101700	18147070	9800	9800	9800	9800	0
603	20241212	101600	18147070	9800	9800	9800	9800	0
604	20241212	101500	18147070	9800	9800	9800	9800	0
605	20241212	101400	18147070	9800	9800	9800	9800	0
606	20241212	101300	18147070	9800	9810	9810	9800	454
607	20241212	101200	13697360	9850	9850	9850	9850	0
608	20241212	101100	13697360	9850	9850	9850	9850	0
609	20241212	101000	13697360	9850	9850	9850	9850	0
610	20241212	100900	13697360	9850	9850	9850	9850	0
611	20241212	100800	13697360	9850	9850	9850	9850	0
612	20241212	100700	13697360	9850	9850	9850	9850	0
613	20241212	100600	13697360	9850	9850	9850	9850	0
614	20241212	100500	13697360	9850	9850	9850	9850	0
615	20241212	100400	13697360	9850	9850	9850	9850	0
616	20241212	100300	13697360	9850	9850	9850	9850	1
617	20241212	100200	13687510	9850	9850	9850	9850	0
618	20241212	100100	13687510	9850	9850	9850	9850	0
619	20241212	100000	13687510	9850	9850	9850	9850	2
620	20241212	095900	13667810	9800	9800	9800	9800	0
621	20241212	095800	13667810	9800	9800	9800	9800	0
622	20241212	095700	13667810	9800	9800	9800	9800	1
623	20241212	095600	13658010	9810	9810	9810	9810	0
624	20241212	095500	13658010	9810	9810	9810	9810	0
625	20241212	095400	13658010	9810	9810	9810	9810	0
626	20241212	095300	13658010	9810	9810	9810	9810	0
627	20241212	095200	13658010	9810	9810	9810	9810	0
628	20241212	095100	13658010	9810	9830	9830	9810	184
629	20241212	095000	11851520	9830	9830	9830	9830	7
630	20241212	094900	11782710	9830	9830	9830	9830	0
631	20241212	094800	11782710	9830	9830	9830	9830	0
632	20241212	094700	11782710	9830	9830	9830	9830	0
633	20241212	094600	11782710	9830	9830	9830	9830	0
634	20241212	094500	11782710	9830	9830	9830	9830	11
635	20241212	094400	11674580	9840	9870	9870	9840	13
636	20241212	094300	11546600	9870	9870	9870	9850	31
637	20241212	094200	11240930	9880	9890	9890	9880	18
638	20241212	094100	11063030	9880	9880	9880	9880	658
639	20241212	094000	4561990	9880	9880	9880	9880	0
640	20241212	093900	4561990	9880	9880	9880	9880	0
641	20241212	093800	4561990	9880	9880	9880	9880	1
642	20241212	093700	4552110	9820	9820	9820	9820	0
643	20241212	093600	4552110	9820	9820	9820	9820	0
644	20241212	093500	4552110	9820	9820	9820	9820	1
645	20241212	093400	4542290	9880	9880	9880	9880	0
646	20241212	093300	4542290	9880	9880	9880	9880	1
647	20241212	093200	4532410	9900	9900	9900	9900	0
648	20241212	093100	4532410	9900	9900	9900	9900	0
649	20241212	093000	4532410	9900	9890	9900	9890	7
650	20241212	092900	4463130	9900	9900	9900	9900	0
651	20241212	092800	4463130	9900	9900	9900	9900	0
652	20241212	092700	4463130	9900	9900	9900	9900	2
653	20241212	092600	4443330	9900	9900	9900	9900	0
654	20241212	092500	4443330	9900	9900	9900	9900	1
655	20241212	092400	4433430	9810	9810	9810	9810	0
656	20241212	092300	4433430	9810	9820	9820	9810	200
657	20241212	092200	2471410	9810	9810	9810	9810	0
658	20241212	092100	2471410	9810	9810	9810	9810	0
659	20241212	092000	2471410	9810	9850	9850	9810	149
660	20241212	091900	1006230	9900	9900	9900	9900	0
661	20241212	091800	1006230	9900	9890	9900	9890	4
662	20241212	091700	966640	9900	9900	9900	9900	0
663	20241212	091600	966640	9900	9900	9900	9900	0
664	20241212	091500	966640	9900	9900	9900	9900	0
665	20241212	091400	966640	9900	9900	9900	9900	0
666	20241212	091300	966640	9900	9900	9900	9900	0
667	20241212	091200	966640	9900	9900	9900	9900	2
668	20241212	091100	946840	9900	9900	9900	9900	0
669	20241212	091000	946840	9900	9900	9900	9900	0
670	20241212	090900	946840	9900	9900	9900	9900	1
671	20241212	090800	936940	9900	9900	9900	9900	0
672	20241212	090700	936940	9900	9900	9900	9900	0
673	20241212	090600	936940	9900	9900	9900	9900	5
674	20241212	090500	887440	9900	9900	9900	9900	0
675	20241212	090400	887440	9900	9900	9900	9900	0
676	20241212	090300	887440	9900	9900	9900	9900	0
677	20241212	090200	887440	9900	9900	9900	9900	1
678	20241212	090100	877540	9860	9860	9860	9860	0
679	20241212	090000	877540	9860	9860	9860	9860	89