KissMeData/131030/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201500	144947550	5390	5390	5390	5390	649
3	20241212	201400	144947550	5390	5390	5390	5390	0
4	20241212	201300	144947550	5390	5390	5390	5390	0
5	20241212	201200	144947550	5390	5390	5390	5390	0
6	20241212	201100	144947550	5390	5390	5390	5390	0
7	20241212	201000	144947550	5390	5390	5390	5390	0
8	20241212	200900	144947550	5390	5390	5390	5390	0
9	20241212	200800	144947550	5390	5390	5390	5390	0
10	20241212	200700	144947550	5390	5390	5390	5390	0
11	20241212	200600	144947550	5390	5390	5390	5390	0
12	20241212	200500	144947550	5390	5390	5390	5390	0
13	20241212	200400	144947550	5390	5390	5390	5390	0
14	20241212	200300	144947550	5390	5390	5390	5390	0
15	20241212	200200	144947550	5390	5390	5390	5390	0
16	20241212	200100	144947550	5390	5390	5390	5390	0
17	20241212	200000	144947550	5390	5390	5390	5390	0
18	20241212	195900	144947550	5390	5390	5390	5390	0
19	20241212	195800	144947550	5390	5390	5390	5390	0
20	20241212	195700	144947550	5390	5390	5390	5390	0
21	20241212	195600	144947550	5390	5390	5390	5390	0
22	20241212	195500	144947550	5390	5390	5390	5390	0
23	20241212	195400	144947550	5390	5390	5390	5390	0
24	20241212	195300	144947550	5390	5390	5390	5390	0
25	20241212	195200	144947550	5390	5390	5390	5390	0
26	20241212	195100	144947550	5390	5390	5390	5390	0
27	20241212	195000	144947550	5390	5390	5390	5390	0
28	20241212	194900	144947550	5390	5390	5390	5390	0
29	20241212	194800	144947550	5390	5390	5390	5390	0
30	20241212	194700	144947550	5390	5390	5390	5390	0
31	20241212	194600	144947550	5390	5390	5390	5390	0
32	20241212	194500	144947550	5390	5390	5390	5390	649
33	20241212	194400	144947550	5390	5390	5390	5390	0
34	20241212	194300	144947550	5390	5390	5390	5390	0
35	20241212	194200	144947550	5390	5390	5390	5390	0
36	20241212	194100	144947550	5390	5390	5390	5390	0
37	20241212	194000	144947550	5390	5390	5390	5390	0
38	20241212	193900	144947550	5390	5390	5390	5390	0
39	20241212	193800	144947550	5390	5390	5390	5390	0
40	20241212	193700	144947550	5390	5390	5390	5390	0
41	20241212	193600	144947550	5390	5390	5390	5390	0
42	20241212	193500	144947550	5390	5390	5390	5390	0
43	20241212	193400	144947550	5390	5390	5390	5390	0
44	20241212	193300	144947550	5390	5390	5390	5390	0
45	20241212	193200	144947550	5390	5390	5390	5390	0
46	20241212	193100	144947550	5390	5390	5390	5390	0
47	20241212	193000	144947550	5390	5390	5390	5390	0
48	20241212	192900	144947550	5390	5390	5390	5390	0
49	20241212	192800	144947550	5390	5390	5390	5390	0
50	20241212	192700	144947550	5390	5390	5390	5390	0
51	20241212	192600	144947550	5390	5390	5390	5390	0
52	20241212	192500	144947550	5390	5390	5390	5390	0
53	20241212	192400	144947550	5390	5390	5390	5390	0
54	20241212	192300	144947550	5390	5390	5390	5390	0
55	20241212	192200	144947550	5390	5390	5390	5390	0
56	20241212	192100	144947550	5390	5390	5390	5390	0
57	20241212	192000	144947550	5390	5390	5390	5390	0
58	20241212	191900	144947550	5390	5390	5390	5390	0
59	20241212	191800	144947550	5390	5390	5390	5390	0
60	20241212	191700	144947550	5390	5390	5390	5390	0
61	20241212	191600	144947550	5390	5390	5390	5390	0
62	20241212	191500	144947550	5390	5390	5390	5390	649
63	20241212	191400	144947550	5390	5390	5390	5390	0
64	20241212	191300	144947550	5390	5390	5390	5390	0
65	20241212	191200	144947550	5390	5390	5390	5390	0
66	20241212	191100	144947550	5390	5390	5390	5390	0
67	20241212	191000	144947550	5390	5390	5390	5390	0
68	20241212	190900	144947550	5390	5390	5390	5390	0
69	20241212	190800	144947550	5390	5390	5390	5390	0
70	20241212	190700	144947550	5390	5390	5390	5390	0
71	20241212	190600	144947550	5390	5390	5390	5390	0
72	20241212	190500	144947550	5390	5390	5390	5390	0
73	20241212	190400	144947550	5390	5390	5390	5390	0
74	20241212	190300	144947550	5390	5390	5390	5390	0
75	20241212	190200	144947550	5390	5390	5390	5390	0
76	20241212	190100	144947550	5390	5390	5390	5390	0
77	20241212	190000	144947550	5390	5390	5390	5390	0
78	20241212	185900	144947550	5390	5390	5390	5390	0
79	20241212	185800	144947550	5390	5390	5390	5390	0
80	20241212	185700	144947550	5390	5390	5390	5390	0
81	20241212	185600	144947550	5390	5390	5390	5390	0
82	20241212	185500	144947550	5390	5390	5390	5390	0
83	20241212	185400	144947550	5390	5390	5390	5390	0
84	20241212	185300	144947550	5390	5390	5390	5390	0
85	20241212	185200	144947550	5390	5390	5390	5390	0
86	20241212	185100	144947550	5390	5390	5390	5390	0
87	20241212	185000	144947550	5390	5390	5390	5390	0
88	20241212	184900	144947550	5390	5390	5390	5390	0
89	20241212	184800	144947550	5390	5390	5390	5390	0
90	20241212	184700	144947550	5390	5390	5390	5390	0
91	20241212	184600	144947550	5390	5390	5390	5390	0
92	20241212	184500	144947550	5390	5390	5390	5390	649
93	20241212	184400	144947550	5390	5390	5390	5390	0
94	20241212	184300	144947550	5390	5390	5390	5390	0
95	20241212	184200	144947550	5390	5390	5390	5390	0
96	20241212	184100	144947550	5390	5390	5390	5390	0
97	20241212	184000	144947550	5390	5390	5390	5390	0
98	20241212	183900	144947550	5390	5390	5390	5390	0
99	20241212	183800	144947550	5390	5390	5390	5390	0
100	20241212	183700	144947550	5390	5390	5390	5390	0
101	20241212	183600	144947550	5390	5390	5390	5390	0
102	20241212	183500	144947550	5390	5390	5390	5390	0
103	20241212	183400	144947550	5390	5390	5390	5390	0
104	20241212	183300	144947550	5390	5390	5390	5390	0
105	20241212	183200	144947550	5390	5390	5390	5390	0
106	20241212	183100	144947550	5390	5390	5390	5390	0
107	20241212	183000	144947550	5390	5390	5390	5390	0
108	20241212	182900	144947550	5390	5390	5390	5390	0
109	20241212	182800	144947550	5390	5390	5390	5390	0
110	20241212	182700	144947550	5390	5390	5390	5390	0
111	20241212	182600	144947550	5390	5390	5390	5390	0
112	20241212	182500	144947550	5390	5390	5390	5390	0
113	20241212	182400	144947550	5390	5390	5390	5390	0
114	20241212	182300	144947550	5390	5390	5390	5390	0
115	20241212	182200	144947550	5390	5390	5390	5390	0
116	20241212	182100	144947550	5390	5390	5390	5390	0
117	20241212	182000	144947550	5390	5390	5390	5390	0
118	20241212	181900	144947550	5390	5390	5390	5390	0
119	20241212	181800	144947550	5390	5390	5390	5390	0
120	20241212	181700	144947550	5390	5390	5390	5390	0
121	20241212	181600	144947550	5390	5390	5390	5390	0
122	20241212	181500	144947550	5390	5390	5390	5390	649
123	20241212	181400	144947550	5390	5390	5390	5390	0
124	20241212	181300	144947550	5390	5390	5390	5390	0
125	20241212	181200	144947550	5390	5390	5390	5390	0
126	20241212	181100	144947550	5390	5390	5390	5390	0
127	20241212	181000	144947550	5390	5390	5390	5390	0
128	20241212	180900	144947550	5390	5390	5390	5390	0
129	20241212	180800	144947550	5390	5390	5390	5390	0
130	20241212	180700	144947550	5390	5390	5390	5390	0
131	20241212	180600	144947550	5390	5390	5390	5390	0
132	20241212	180500	144947550	5390	5390	5390	5390	0
133	20241212	180400	144947550	5390	5390	5390	5390	0
134	20241212	180300	144947550	5390	5390	5390	5390	0
135	20241212	180200	144947550	5390	5390	5390	5390	0
136	20241212	180100	144947550	5390	5390	5390	5390	0
137	20241212	180000	144947550	5390	5390	5390	5390	0
138	20241212	175900	144947550	5390	5390	5390	5390	0
139	20241212	175800	144947550	5390	5390	5390	5390	0
140	20241212	175700	144947550	5390	5390	5390	5390	0
141	20241212	175600	144947550	5390	5390	5390	5390	0
142	20241212	175500	144947550	5390	5390	5390	5390	0
143	20241212	175400	144947550	5390	5390	5390	5390	0
144	20241212	175300	144947550	5390	5390	5390	5390	0
145	20241212	175200	144947550	5390	5390	5390	5390	0
146	20241212	175100	144947550	5390	5390	5390	5390	0
147	20241212	175000	144947550	5390	5390	5390	5390	0
148	20241212	174900	144947550	5390	5390	5390	5390	0
149	20241212	174800	144947550	5390	5390	5390	5390	0
150	20241212	174700	144947550	5390	5390	5390	5390	0
151	20241212	174600	144947550	5390	5390	5390	5390	0
152	20241212	174500	144947550	5390	5390	5390	5390	649
153	20241212	174400	144947550	5390	5390	5390	5390	0
154	20241212	174300	144947550	5390	5390	5390	5390	0
155	20241212	174200	144947550	5390	5390	5390	5390	0
156	20241212	174100	144947550	5390	5390	5390	5390	0
157	20241212	174000	144947550	5390	5390	5390	5390	0
158	20241212	173900	144947550	5390	5390	5390	5390	0
159	20241212	173800	144947550	5390	5390	5390	5390	0
160	20241212	173700	144947550	5390	5390	5390	5390	0
161	20241212	173600	144947550	5390	5390	5390	5390	0
162	20241212	173500	144947550	5390	5390	5390	5390	0
163	20241212	173400	144947550	5390	5390	5390	5390	0
164	20241212	173300	144947550	5390	5390	5390	5390	0
165	20241212	173200	144947550	5390	5390	5390	5390	0
166	20241212	173100	144947550	5390	5390	5390	5390	0
167	20241212	173000	144947550	5390	5390	5390	5390	0
168	20241212	172900	144947550	5390	5390	5390	5390	0
169	20241212	172800	144947550	5390	5390	5390	5390	0
170	20241212	172700	144947550	5390	5390	5390	5390	0
171	20241212	172600	144947550	5390	5390	5390	5390	0
172	20241212	172500	144947550	5390	5390	5390	5390	0
173	20241212	172400	144947550	5390	5390	5390	5390	0
174	20241212	172300	144947550	5390	5390	5390	5390	0
175	20241212	172200	144947550	5390	5390	5390	5390	0
176	20241212	172100	144947550	5390	5390	5390	5390	0
177	20241212	172000	144947550	5390	5390	5390	5390	0
178	20241212	171900	144947550	5390	5390	5390	5390	0
179	20241212	171800	144947550	5390	5390	5390	5390	0
180	20241212	171700	144947550	5390	5390	5390	5390	0
181	20241212	171600	144947550	5390	5390	5390	5390	0
182	20241212	171500	144947550	5390	5390	5390	5390	649
183	20241212	171400	144947550	5390	5390	5390	5390	0
184	20241212	171300	144947550	5390	5390	5390	5390	0
185	20241212	171200	144947550	5390	5390	5390	5390	0
186	20241212	171100	144947550	5390	5390	5390	5390	0
187	20241212	171000	144947550	5390	5390	5390	5390	0
188	20241212	170900	144947550	5390	5390	5390	5390	0
189	20241212	170800	144947550	5390	5390	5390	5390	0
190	20241212	170700	144947550	5390	5390	5390	5390	0
191	20241212	170600	144947550	5390	5390	5390	5390	0
192	20241212	170500	144947550	5390	5390	5390	5390	0
193	20241212	170400	144947550	5390	5390	5390	5390	0
194	20241212	170300	144947550	5390	5390	5390	5390	0
195	20241212	170200	144947550	5390	5390	5390	5390	0
196	20241212	170100	144947550	5390	5390	5390	5390	0
197	20241212	170000	144947550	5390	5390	5390	5390	0
198	20241212	165900	144947550	5390	5390	5390	5390	0
199	20241212	165800	144947550	5390	5390	5390	5390	0
200	20241212	165700	144947550	5390	5390	5390	5390	0
201	20241212	165600	144947550	5390	5390	5390	5390	0
202	20241212	165500	144947550	5390	5390	5390	5390	0
203	20241212	165400	144947550	5390	5390	5390	5390	0
204	20241212	165300	144947550	5390	5390	5390	5390	0
205	20241212	165200	144947550	5390	5390	5390	5390	0
206	20241212	165100	144947550	5390	5390	5390	5390	0
207	20241212	165000	144947550	5390	5390	5390	5390	0
208	20241212	164900	144947550	5390	5390	5390	5390	0
209	20241212	164800	144947550	5390	5390	5390	5390	0
210	20241212	164700	144947550	5390	5390	5390	5390	0
211	20241212	164600	144947550	5390	5390	5390	5390	0
212	20241212	164500	144947550	5390	5390	5390	5390	649
213	20241212	164400	144947550	5390	5390	5390	5390	0
214	20241212	164300	144947550	5390	5390	5390	5390	0
215	20241212	164200	144947550	5390	5390	5390	5390	0
216	20241212	164100	144947550	5390	5390	5390	5390	0
217	20241212	164000	144947550	5390	5390	5390	5390	0
218	20241212	163900	144947550	5390	5390	5390	5390	0
219	20241212	163800	144947550	5390	5390	5390	5390	0
220	20241212	163700	144947550	5390	5390	5390	5390	0
221	20241212	163600	144947550	5390	5390	5390	5390	0
222	20241212	163500	144947550	5390	5390	5390	5390	0
223	20241212	163400	144947550	5390	5390	5390	5390	0
224	20241212	163300	144947550	5390	5390	5390	5390	0
225	20241212	163200	144947550	5390	5390	5390	5390	0
226	20241212	163100	144947550	5390	5390	5390	5390	0
227	20241212	163000	144947550	5390	5390	5390	5390	0
228	20241212	162900	144947550	5390	5390	5390	5390	0
229	20241212	162800	144947550	5390	5390	5390	5390	0
230	20241212	162700	144947550	5390	5390	5390	5390	0
231	20241212	162600	144947550	5390	5390	5390	5390	0
232	20241212	162500	144947550	5390	5390	5390	5390	0
233	20241212	162400	144947550	5390	5390	5390	5390	0
234	20241212	162300	144947550	5390	5390	5390	5390	0
235	20241212	162200	144947550	5390	5390	5390	5390	0
236	20241212	162100	144947550	5390	5390	5390	5390	0
237	20241212	162000	144947550	5390	5390	5390	5390	0
238	20241212	161900	144947550	5390	5390	5390	5390	0
239	20241212	161800	144947550	5390	5390	5390	5390	0
240	20241212	161700	144947550	5390	5390	5390	5390	0
241	20241212	161600	144947550	5390	5390	5390	5390	0
242	20241212	161500	144947550	5390	5390	5390	5390	649
243	20241212	161400	144947550	5390	5390	5390	5390	0
244	20241212	161300	144947550	5390	5390	5390	5390	0
245	20241212	161200	144947550	5390	5390	5390	5390	0
246	20241212	161100	144947550	5390	5390	5390	5390	0
247	20241212	161000	144947550	5390	5390	5390	5390	0
248	20241212	160900	144947550	5390	5390	5390	5390	0
249	20241212	160800	144947550	5390	5390	5390	5390	0
250	20241212	160700	144947550	5390	5390	5390	5390	0
251	20241212	160600	144947550	5390	5390	5390	5390	0
252	20241212	160500	144947550	5390	5390	5390	5390	0
253	20241212	160400	144947550	5390	5390	5390	5390	0
254	20241212	160300	144947550	5390	5390	5390	5390	0
255	20241212	160200	144947550	5390	5390	5390	5390	0
256	20241212	160100	144947550	5390	5390	5390	5390	0
257	20241212	160000	144947550	5390	5390	5390	5390	0
258	20241212	155900	144947550	5390	5390	5390	5390	0
259	20241212	155800	144947550	5390	5390	5390	5390	0
260	20241212	155700	144947550	5390	5390	5390	5390	0
261	20241212	155600	144947550	5390	5390	5390	5390	0
262	20241212	155500	144947550	5390	5390	5390	5390	0
263	20241212	155400	144947550	5390	5390	5390	5390	0
264	20241212	155300	144947550	5390	5390	5390	5390	0
265	20241212	155200	144947550	5390	5390	5390	5390	0
266	20241212	155100	144947550	5390	5390	5390	5390	0
267	20241212	155000	144947550	5390	5390	5390	5390	0
268	20241212	154900	144947550	5390	5390	5390	5390	0
269	20241212	154800	144947550	5390	5390	5390	5390	0
270	20241212	154700	144947550	5390	5390	5390	5390	0
271	20241212	154600	144947550	5390	5390	5390	5390	0
272	20241212	154500	144947550	5390	5390	5390	5390	649
273	20241212	154400	144947550	5390	5390	5390	5390	0
274	20241212	154300	144947550	5390	5390	5390	5390	0
275	20241212	154200	144947550	5390	5390	5390	5390	0
276	20241212	154100	144947550	5390	5390	5390	5390	0
277	20241212	154000	144947550	5390	5390	5390	5390	0
278	20241212	153900	144947550	5390	5390	5390	5390	0
279	20241212	153800	144947550	5390	5390	5390	5390	0
280	20241212	153700	144947550	5390	5390	5390	5390	0
281	20241212	153600	144947550	5390	5390	5390	5390	0
282	20241212	153500	144947550	5390	5390	5390	5390	0
283	20241212	153400	144947550	5390	5390	5390	5390	0
284	20241212	153300	144947550	5390	5390	5390	5390	0
285	20241212	153200	144947550	5390	5390	5390	5390	0
286	20241212	153100	144947550	5390	5390	5390	5390	0
287	20241212	153000	144947550	5390	5390	5390	5390	649
288	20241212	152900	141449440	5430	5430	5430	5430	0
289	20241212	152800	141449440	5430	5430	5430	5430	0
290	20241212	152700	141449440	5430	5430	5430	5430	0
291	20241212	152600	141449440	5430	5430	5430	5430	0
292	20241212	152500	141449440	5430	5430	5430	5430	0
293	20241212	152400	141449440	5430	5430	5430	5430	0
294	20241212	152300	141449440	5430	5430	5430	5430	0
295	20241212	152200	141449440	5430	5430	5430	5430	0
296	20241212	152100	141449440	5430	5430	5430	5430	0
297	20241212	152000	141449440	5430	5430	5430	5430	0
298	20241212	151900	141449440	5430	5430	5430	5430	35
299	20241212	151800	141259390	5430	5430	5430	5430	4
300	20241212	151700	141237670	5420	5420	5420	5420	100
301	20241212	151600	140695670	5430	5430	5430	5430	100
302	20241212	151500	140152670	5430	5430	5430	5430	0
303	20241212	151400	140152670	5430	5430	5430	5430	0
304	20241212	151300	140152670	5430	5430	5430	5430	30
305	20241212	151200	139989770	5430	5430	5430	5430	0
306	20241212	151100	139989770	5430	5430	5430	5430	209
307	20241212	151000	138854900	5430	5430	5430	5430	18
308	20241212	150900	138757160	5430	5430	5430	5430	0
309	20241212	150800	138757160	5430	5430	5430	5430	34
310	20241212	150700	138572540	5430	5420	5430	5420	22
311	20241212	150600	138453090	5430	5430	5430	5430	40
312	20241212	150500	138235890	5430	5430	5430	5430	11
313	20241212	150400	138176160	5430	5430	5430	5430	0
314	20241212	150300	138176160	5430	5430	5430	5430	0
315	20241212	150200	138176160	5430	5420	5430	5410	27
316	20241212	150100	138029820	5430	5430	5430	5430	0
317	20241212	150000	138029820	5430	5430	5430	5430	0
318	20241212	145900	138029820	5430	5430	5430	5430	0
319	20241212	145800	138029820	5430	5430	5430	5430	1
320	20241212	145700	138024390	5410	5410	5410	5410	0
321	20241212	145600	138024390	5410	5410	5410	5410	0
322	20241212	145500	138024390	5410	5410	5410	5410	0
323	20241212	145400	138024390	5410	5410	5410	5410	0
324	20241212	145300	138024390	5410	5420	5420	5410	415
325	20241212	145200	135775100	5430	5430	5430	5430	2
326	20241212	145100	135764240	5430	5430	5430	5430	0
327	20241212	145000	135764240	5430	5430	5430	5430	0
328	20241212	144900	135764240	5430	5430	5430	5430	0
329	20241212	144800	135764240	5430	5430	5430	5430	10
330	20241212	144700	135709940	5430	5430	5430	5430	1
331	20241212	144600	135704510	5430	5430	5430	5430	12
332	20241212	144500	135639350	5430	5430	5430	5430	2
333	20241212	144400	135628490	5430	5430	5430	5430	0
334	20241212	144300	135628490	5430	5430	5430	5430	1
335	20241212	144200	135623060	5430	5430	5430	5430	0
336	20241212	144100	135623060	5430	5430	5430	5430	20
337	20241212	144000	135514460	5420	5420	5420	5420	0
338	20241212	143900	135514460	5420	5420	5420	5420	0
339	20241212	143800	135514460	5420	5420	5420	5420	0
340	20241212	143700	135514460	5420	5420	5420	5420	0
341	20241212	143600	135514460	5420	5420	5420	5420	0
342	20241212	143500	135514460	5420	5420	5420	5420	0
343	20241212	143400	135514460	5420	5420	5420	5420	641
344	20241212	143300	132040240	5420	5420	5420	5420	0
345	20241212	143200	132040240	5420	5420	5420	5420	0
346	20241212	143100	132040240	5420	5420	5420	5420	0
347	20241212	143000	132040240	5420	5420	5420	5420	0
348	20241212	142900	132040240	5420	5420	5420	5420	50
349	20241212	142800	131769240	5420	5420	5420	5420	0
350	20241212	142700	131769240	5420	5420	5420	5420	0
351	20241212	142600	131769240	5420	5420	5420	5420	0
352	20241212	142500	131769240	5420	5420	5420	5420	100
353	20241212	142400	131227240	5420	5420	5420	5420	0
354	20241212	142300	131227240	5420	5420	5420	5420	0
355	20241212	142200	131227240	5420	5420	5420	5420	0
356	20241212	142100	131227240	5420	5420	5420	5420	0
357	20241212	142000	131227240	5420	5420	5420	5420	168
358	20241212	141900	130316680	5420	5420	5420	5420	0
359	20241212	141800	130316680	5420	5420	5420	5420	100
360	20241212	141700	129774680	5440	5440	5440	5440	0
361	20241212	141600	129774680	5440	5440	5440	5440	0
362	20241212	141500	129774680	5440	5440	5440	5440	0
363	20241212	141400	129774680	5440	5440	5440	5440	0
364	20241212	141300	129774680	5440	5440	5440	5440	0
365	20241212	141200	129774680	5440	5440	5440	5440	0
366	20241212	141100	129774680	5440	5440	5440	5440	0
367	20241212	141000	129774680	5440	5440	5440	5440	0
368	20241212	140900	129774680	5440	5440	5440	5440	0
369	20241212	140800	129774680	5440	5440	5440	5440	0
370	20241212	140700	129774680	5440	5440	5440	5440	0
371	20241212	140600	129774680	5440	5440	5440	5440	0
372	20241212	140500	129774680	5440	5440	5440	5440	0
373	20241212	140400	129774680	5440	5440	5440	5440	0
374	20241212	140300	129774680	5440	5440	5440	5440	48
375	20241212	140200	129513560	5440	5440	5440	5440	0
376	20241212	140100	129513560	5440	5440	5440	5440	0
377	20241212	140000	129513560	5440	5440	5440	5440	0
378	20241212	135900	129513560	5440	5440	5440	5440	0
379	20241212	135800	129513560	5440	5440	5440	5440	0
380	20241212	135700	129513560	5440	5440	5440	5440	0
381	20241212	135600	129513560	5440	5440	5440	5440	0
382	20241212	135500	129513560	5440	5440	5440	5440	0
383	20241212	135400	129513560	5440	5440	5440	5440	9
384	20241212	135300	129464600	5430	5430	5430	5430	0
385	20241212	135200	129464600	5430	5430	5430	5430	0
386	20241212	135100	129464600	5430	5430	5430	5430	0
387	20241212	135000	129464600	5430	5430	5430	5430	0
388	20241212	134900	129464600	5430	5430	5430	5430	0
389	20241212	134800	129464600	5430	5430	5430	5430	0
390	20241212	134700	129464600	5430	5430	5430	5430	0
391	20241212	134600	129464600	5430	5430	5430	5430	3
392	20241212	134500	129448310	5420	5420	5420	5420	953
393	20241212	134400	124283050	5400	5400	5400	5400	0
394	20241212	134300	124283050	5400	5400	5400	5400	0
395	20241212	134200	124283050	5400	5400	5400	5400	467
396	20241212	134100	121761250	5400	5400	5400	5400	0
397	20241212	134000	121761250	5400	5400	5400	5400	0
398	20241212	133900	121761250	5400	5400	5400	5400	0
399	20241212	133800	121761250	5400	5400	5400	5400	0
400	20241212	133700	121761250	5400	5400	5400	5400	20
401	20241212	133600	121653250	5400	5400	5400	5400	10
402	20241212	133500	121599250	5400	5400	5400	5400	0
403	20241212	133400	121599250	5400	5400	5400	5400	508
404	20241212	133300	118856050	5400	5400	5400	5400	0
405	20241212	133200	118856050	5400	5400	5400	5400	2
406	20241212	133100	118845250	5400	5410	5410	5400	500
407	20241212	133000	116144810	5410	5410	5410	5410	0
408	20241212	132900	116144810	5410	5410	5410	5410	0
409	20241212	132800	116144810	5410	5410	5410	5410	0
410	20241212	132700	116144810	5410	5410	5410	5410	0
411	20241212	132600	116144810	5410	5410	5410	5410	0
412	20241212	132500	116144810	5410	5410	5410	5410	0
413	20241212	132400	116144810	5410	5410	5410	5410	0
414	20241212	132300	116144810	5410	5410	5410	5410	0
415	20241212	132200	116144810	5410	5410	5410	5410	0
416	20241212	132100	116144810	5410	5410	5410	5410	0
417	20241212	132000	116144810	5410	5410	5410	5410	0
418	20241212	131900	116144810	5410	5410	5410	5410	0
419	20241212	131800	116144810	5410	5410	5410	5410	0
420	20241212	131700	116144810	5410	5410	5410	5410	0
421	20241212	131600	116144810	5410	5410	5410	5410	0
422	20241212	131500	116144810	5410	5410	5410	5410	0
423	20241212	131400	116144810	5410	5410	5410	5410	0
424	20241212	131300	116144810	5410	5410	5410	5410	0
425	20241212	131200	116144810	5410	5410	5410	5410	0
426	20241212	131100	116144810	5410	5410	5410	5410	0
427	20241212	131000	116144810	5410	5410	5410	5410	0
428	20241212	130900	116144810	5410	5410	5410	5410	0
429	20241212	130800	116144810	5410	5410	5410	5410	0
430	20241212	130700	116144810	5410	5410	5410	5410	0
431	20241212	130600	116144810	5410	5420	5420	5410	49
432	20241212	130500	115879620	5420	5420	5420	5420	0
433	20241212	130400	115879620	5420	5420	5420	5420	0
434	20241212	130300	115879620	5420	5420	5420	5420	10
435	20241212	130200	115825420	5420	5420	5420	5420	0
436	20241212	130100	115825420	5420	5420	5420	5420	0
437	20241212	130000	115825420	5420	5420	5420	5420	0
438	20241212	125900	115825420	5420	5420	5420	5420	0
439	20241212	125800	115825420	5420	5420	5420	5420	10
440	20241212	125700	115771220	5420	5420	5420	5420	0
441	20241212	125600	115771220	5420	5420	5420	5420	0
442	20241212	125500	115771220	5420	5420	5420	5420	0
443	20241212	125400	115771220	5420	5420	5420	5420	0
444	20241212	125300	115771220	5420	5420	5420	5420	5
445	20241212	125200	115744120	5410	5410	5410	5410	0
446	20241212	125100	115744120	5410	5410	5410	5410	0
447	20241212	125000	115744120	5410	5410	5410	5410	1938
448	20241212	124900	105259540	5410	5410	5410	5410	111
449	20241212	124800	104659030	5410	5410	5410	5410	0
450	20241212	124700	104659030	5410	5410	5410	5410	2
451	20241212	124600	104648210	5410	5410	5410	5410	4
452	20241212	124500	104626570	5410	5410	5410	5410	0
453	20241212	124400	104626570	5410	5410	5410	5410	3
454	20241212	124300	104610340	5410	5410	5410	5410	1
455	20241212	124200	104604930	5410	5410	5410	5410	0
456	20241212	124100	104604930	5410	5410	5410	5410	0
457	20241212	124000	104604930	5410	5410	5410	5410	10
458	20241212	123900	104550830	5410	5410	5410	5410	33
459	20241212	123800	104372300	5410	5410	5410	5410	8
460	20241212	123700	104329020	5390	5390	5390	5390	0
461	20241212	123600	104329020	5390	5390	5390	5390	0
462	20241212	123500	104329020	5390	5390	5390	5390	0
463	20241212	123400	104329020	5390	5390	5390	5390	2
464	20241212	123300	104318240	5390	5390	5390	5390	60
465	20241212	123200	103994840	5380	5380	5380	5380	0
466	20241212	123100	103994840	5380	5380	5380	5380	0
467	20241212	123000	103994840	5380	5380	5380	5380	0
468	20241212	122900	103994840	5380	5380	5380	5380	0
469	20241212	122800	103994840	5380	5380	5380	5380	0
470	20241212	122700	103994840	5380	5380	5380	5380	0
471	20241212	122600	103994840	5380	5390	5390	5380	876
472	20241212	122500	99280470	5400	5400	5400	5400	0
473	20241212	122400	99280470	5400	5400	5400	5390	1095
474	20241212	122300	93374690	5410	5410	5410	5410	0
475	20241212	122200	93374690	5410	5410	5410	5410	0
476	20241212	122100	93374690	5410	5410	5410	5410	110
477	20241212	122000	92779590	5450	5450	5450	5450	0
478	20241212	121900	92779590	5450	5450	5450	5450	0
479	20241212	121800	92779590	5450	5450	5450	5450	0
480	20241212	121700	92779590	5450	5450	5450	5450	0
481	20241212	121600	92779590	5450	5450	5450	5450	0
482	20241212	121500	92779590	5450	5450	5450	5450	0
483	20241212	121400	92779590	5450	5450	5450	5450	0
484	20241212	121300	92779590	5450	5450	5450	5450	0
485	20241212	121200	92779590	5450	5450	5450	5450	0
486	20241212	121100	92779590	5450	5450	5450	5450	0
487	20241212	121000	92779590	5450	5450	5450	5450	0
488	20241212	120900	92779590	5450	5450	5450	5450	1
489	20241212	120800	92774140	5450	5450	5450	5450	0
490	20241212	120700	92774140	5450	5450	5450	5450	0
491	20241212	120600	92774140	5450	5450	5450	5450	0
492	20241212	120500	92774140	5450	5450	5450	5450	0
493	20241212	120400	92774140	5450	5450	5450	5450	0
494	20241212	120300	92774140	5450	5450	5450	5450	0
495	20241212	120200	92774140	5450	5450	5450	5450	0
496	20241212	120100	92774140	5450	5450	5450	5450	14
497	20241212	120000	92697840	5410	5410	5410	5410	0
498	20241212	115900	92697840	5410	5410	5410	5410	0
499	20241212	115800	92697840	5410	5420	5420	5410	911
500	20241212	115700	87766880	5430	5430	5430	5430	0
501	20241212	115600	87766880	5430	5430	5430	5430	0
502	20241212	115500	87766880	5430	5430	5430	5430	0
503	20241212	115400	87766880	5430	5430	5430	5430	0
504	20241212	115300	87766880	5430	5430	5430	5430	0
505	20241212	115200	87766880	5430	5430	5430	5430	0
506	20241212	115100	87766880	5430	5430	5430	5430	0
507	20241212	115000	87766880	5430	5430	5430	5430	2
508	20241212	114900	87756020	5430	5430	5430	5430	0
509	20241212	114800	87756020	5430	5430	5430	5430	0
510	20241212	114700	87756020	5430	5430	5430	5430	0
511	20241212	114600	87756020	5430	5430	5430	5430	0
512	20241212	114500	87756020	5430	5430	5430	5430	0
513	20241212	114400	87756020	5430	5430	5430	5430	0
514	20241212	114300	87756020	5430	5430	5430	5430	0
515	20241212	114200	87756020	5430	5430	5430	5430	0
516	20241212	114100	87756020	5430	5430	5430	5430	0
517	20241212	114000	87756020	5430	5430	5430	5430	0
518	20241212	113900	87756020	5430	5430	5430	5430	0
519	20241212	113800	87756020	5430	5430	5430	5430	0
520	20241212	113700	87756020	5430	5430	5430	5430	313
521	20241212	113600	86056430	5430	5430	5430	5430	0
522	20241212	113500	86056430	5430	5460	5460	5430	33
523	20241212	113400	85877090	5460	5460	5460	5460	0
524	20241212	113300	85877090	5460	5460	5460	5460	0
525	20241212	113200	85877090	5460	5460	5460	5460	0
526	20241212	113100	85877090	5460	5460	5460	5460	0
527	20241212	113000	85877090	5460	5460	5460	5460	0
528	20241212	112900	85877090	5460	5460	5460	5460	0
529	20241212	112800	85877090	5460	5460	5460	5460	0
530	20241212	112700	85877090	5460	5460	5460	5460	7
531	20241212	112600	85838870	5450	5450	5450	5450	258
532	20241212	112500	84432770	5450	5450	5450	5450	0
533	20241212	112400	84432770	5450	5450	5450	5450	0
534	20241212	112300	84432770	5450	5450	5450	5450	0
535	20241212	112200	84432770	5450	5450	5450	5450	27
536	20241212	112100	84285620	5480	5480	5480	5480	0
537	20241212	112000	84285620	5480	5480	5480	5480	0
538	20241212	111900	84285620	5480	5480	5480	5480	0
539	20241212	111800	84285620	5480	5480	5480	5480	0
540	20241212	111700	84285620	5480	5480	5480	5480	0
541	20241212	111600	84285620	5480	5480	5480	5480	430
542	20241212	111500	81929220	5480	5450	5480	5450	2000
543	20241212	111400	70986960	5450	5450	5450	5450	0
544	20241212	111300	70986960	5450	5430	5450	5430	735
545	20241212	111200	66983210	5430	5430	5430	5430	0
546	20241212	111100	66983210	5430	5430	5430	5430	0
547	20241212	111000	66983210	5430	5430	5430	5430	0
548	20241212	110900	66983210	5430	5430	5430	5430	0
549	20241212	110800	66983210	5430	5430	5430	5430	0
550	20241212	110700	66983210	5430	5430	5430	5430	1219
551	20241212	110600	60364040	5430	5430	5430	5430	0
552	20241212	110500	60364040	5430	5430	5430	5430	0
553	20241212	110400	60364040	5430	5430	5430	5430	0
554	20241212	110300	60364040	5430	5430	5430	5430	0
555	20241212	110200	60364040	5430	5430	5430	5430	4
556	20241212	110100	60342320	5440	5440	5440	5440	21
557	20241212	110000	60228080	5420	5420	5420	5420	0
558	20241212	105900	60228080	5420	5420	5420	5420	0
559	20241212	105800	60228080	5420	5420	5420	5420	0
560	20241212	105700	60228080	5420	5420	5420	5420	0
561	20241212	105600	60228080	5420	5420	5420	5420	0
562	20241212	105500	60228080	5420	5440	5440	5420	83
563	20241212	105400	59776680	5420	5420	5420	5420	0
564	20241212	105300	59776680	5420	5420	5420	5420	0
565	20241212	105200	59776680	5420	5420	5420	5420	5
566	20241212	105100	59749580	5440	5440	5440	5440	0
567	20241212	105000	59749580	5440	5440	5440	5440	0
568	20241212	104900	59749580	5440	5440	5440	5440	0
569	20241212	104800	59749580	5440	5440	5440	5440	0
570	20241212	104700	59749580	5440	5440	5440	5440	0
571	20241212	104600	59749580	5440	5440	5440	5440	23
572	20241212	104500	59624460	5440	5440	5440	5440	0
573	20241212	104400	59624460	5440	5440	5440	5440	30
574	20241212	104300	59461260	5430	5430	5430	5430	0
575	20241212	104200	59461260	5430	5430	5430	5430	227
576	20241212	104100	58228650	5430	5430	5430	5430	0
577	20241212	104000	58228650	5430	5430	5430	5430	112
578	20241212	103900	57620490	5400	5430	5430	5400	53
579	20241212	103800	57333600	5440	5440	5440	5440	0
580	20241212	103700	57333600	5440	5440	5440	5440	130
581	20241212	103600	56626400	5440	5440	5440	5440	0
582	20241212	103500	56626400	5440	5440	5440	5440	0
583	20241212	103400	56626400	5440	5440	5440	5440	0
584	20241212	103300	56626400	5440	5430	5440	5430	269
585	20241212	103200	55163070	5400	5400	5400	5400	20
586	20241212	103100	55055070	5420	5420	5420	5420	41
587	20241212	103000	54832850	5420	5400	5420	5380	2080
588	20241212	102900	43610250	5410	5410	5410	5410	37
589	20241212	102800	43410080	5400	5400	5400	5400	0
590	20241212	102700	43410080	5400	5400	5400	5400	0
591	20241212	102600	43410080	5400	5400	5400	5400	1
592	20241212	102500	43404680	5400	5400	5400	5400	0
593	20241212	102400	43404680	5400	5400	5400	5400	24
594	20241212	102300	43275080	5380	5380	5380	5380	0
595	20241212	102200	43275080	5380	5380	5380	5380	0
596	20241212	102100	43275080	5380	5380	5380	5380	0
597	20241212	102000	43275080	5380	5380	5380	5380	110
598	20241212	101900	42683280	5380	5380	5380	5380	90
599	20241212	101800	42199080	5380	5380	5380	5380	0
600	20241212	101700	42199080	5380	5380	5420	5380	710
601	20241212	101600	38378390	5380	5380	5380	5380	40
602	20241212	101500	38163190	5380	5380	5380	5380	60
603	20241212	101400	37840390	5380	5380	5380	5380	20
604	20241212	101300	37732790	5380	5380	5380	5380	86
605	20241212	101200	37270110	5390	5390	5390	5390	0
606	20241212	101100	37270110	5390	5390	5390	5390	42
607	20241212	101000	37043730	5390	5400	5400	5390	496
608	20241212	100900	34369990	5400	5400	5400	5400	0
609	20241212	100800	34369990	5400	5400	5400	5400	2
610	20241212	100700	34359190	5400	5400	5400	5400	0
611	20241212	100600	34359190	5400	5400	5400	5400	0
612	20241212	100500	34359190	5400	5400	5400	5400	1
613	20241212	100400	34353790	5440	5440	5440	5440	0
614	20241212	100300	34353790	5440	5440	5440	5440	1
615	20241212	100200	34348350	5430	5430	5430	5430	0
616	20241212	100100	34348350	5430	5430	5430	5430	175
617	20241212	100000	33398100	5430	5430	5430	5430	0
618	20241212	095900	33398100	5430	5430	5430	5430	0
619	20241212	095800	33398100	5430	5430	5430	5430	0
620	20241212	095700	33398100	5430	5390	5430	5390	50
621	20241212	095600	33127800	5390	5390	5390	5390	0
622	20241212	095500	33127800	5390	5390	5390	5390	0
623	20241212	095400	33127800	5390	5390	5390	5390	0
624	20241212	095300	33127800	5390	5390	5390	5390	308
625	20241212	095200	31467680	5390	5390	5390	5390	0
626	20241212	095100	31467680	5390	5400	5400	5390	622
627	20241212	095000	28114550	5430	5430	5430	5430	6
628	20241212	094900	28081970	5430	5430	5430	5430	0
629	20241212	094800	28081970	5430	5430	5430	5430	33
630	20241212	094700	27902780	5420	5420	5420	5420	300
631	20241212	094600	26276780	5390	5390	5390	5390	8
632	20241212	094500	26233660	5390	5400	5400	5390	500
633	20241212	094400	23534990	5410	5410	5410	5410	0
634	20241212	094300	23534990	5410	5410	5410	5410	180
635	20241212	094200	22561190	5410	5440	5440	5410	3
636	20241212	094100	22544930	5440	5440	5440	5440	10
637	20241212	094000	22490530	5410	5410	5410	5410	0
638	20241212	093900	22490530	5410	5410	5410	5410	0
639	20241212	093800	22490530	5410	5410	5410	5410	1
640	20241212	093700	22485120	5410	5410	5410	5410	0
641	20241212	093600	22485120	5410	5410	5410	5410	116
642	20241212	093500	21857560	5420	5410	5420	5410	72
643	20241212	093400	21468020	5410	5420	5420	5410	11
644	20241212	093300	21408410	5410	5420	5420	5410	193
645	20241212	093200	20362460	5420	5420	5420	5420	145
646	20241212	093100	19576560	5460	5460	5460	5460	0
647	20241212	093000	19576560	5460	5460	5460	5460	3
648	20241212	092900	19560180	5420	5420	5420	5420	0
649	20241212	092800	19560180	5420	5420	5420	5420	102
650	20241212	092700	19007340	5420	5420	5420	5420	0
651	20241212	092600	19007340	5420	5420	5420	5420	20
652	20241212	092500	18898940	5450	5450	5450	5450	0
653	20241212	092400	18898940	5450	5450	5450	5450	826
654	20241212	092300	14397240	5430	5430	5430	5430	86
655	20241212	092200	13930260	5430	5430	5430	5430	103
656	20241212	092100	13370970	5440	5440	5440	5440	0
657	20241212	092000	13370970	5440	5470	5470	5440	277
658	20241212	091900	11859140	5470	5450	5470	5450	712
659	20241212	091800	7968160	5450	5450	5450	5450	0
660	20241212	091700	7968160	5450	5450	5450	5450	0
661	20241212	091600	7968160	5450	5430	5450	5430	60
662	20241212	091500	7641420	5420	5420	5420	5420	0
663	20241212	091400	7641420	5420	5420	5420	5420	102
664	20241212	091300	7088580	5420	5420	5420	5420	20
665	20241212	091200	6980180	5420	5420	5420	5420	0
666	20241212	091100	6980180	5420	5420	5420	5420	0
667	20241212	091000	6980180	5420	5420	5420	5420	0
668	20241212	090900	6980180	5420	5420	5420	5420	75
669	20241212	090800	6573680	5420	5420	5420	5420	0
670	20241212	090700	6573680	5420	5390	5420	5380	346
671	20241212	090600	4709160	5400	5390	5400	5380	149
672	20241212	090500	3906550	5390	5390	5390	5390	0
673	20241212	090400	3906550	5390	5390	5390	5390	0
674	20241212	090300	3906550	5390	5390	5390	5390	0
675	20241212	090200	3906550	5390	5390	5390	5390	100
676	20241212	090100	3367550	5400	5430	5450	5400	465
677	20241212	090000	842800	5430	5440	5440	5370	155