KissMeData/093920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195900	34648350	5650	5650	5650	5650	10
3	20241212	195800	34648350	5650	5650	5650	5650	0
4	20241212	195700	34648350	5650	5650	5650	5650	0
5	20241212	195600	34648350	5650	5650	5650	5650	0
6	20241212	195500	34648350	5650	5650	5650	5650	0
7	20241212	195400	34648350	5650	5650	5650	5650	0
8	20241212	195300	34648350	5650	5650	5650	5650	0
9	20241212	195200	34648350	5650	5650	5650	5650	0
10	20241212	195100	34648350	5650	5650	5650	5650	0
11	20241212	195000	34648350	5650	5650	5650	5650	0
12	20241212	194900	34648350	5650	5650	5650	5650	0
13	20241212	194800	34648350	5650	5650	5650	5650	0
14	20241212	194700	34648350	5650	5650	5650	5650	0
15	20241212	194600	34648350	5650	5650	5650	5650	0
16	20241212	194500	34648350	5650	5650	5650	5650	0
17	20241212	194400	34648350	5650	5650	5650	5650	0
18	20241212	194300	34648350	5650	5650	5650	5650	0
19	20241212	194200	34648350	5650	5650	5650	5650	0
20	20241212	194100	34648350	5650	5650	5650	5650	0
21	20241212	194000	34648350	5650	5650	5650	5650	0
22	20241212	193900	34648350	5650	5650	5650	5650	0
23	20241212	193800	34648350	5650	5650	5650	5650	0
24	20241212	193700	34648350	5650	5650	5650	5650	0
25	20241212	193600	34648350	5650	5650	5650	5650	0
26	20241212	193500	34648350	5650	5650	5650	5650	0
27	20241212	193400	34648350	5650	5650	5650	5650	0
28	20241212	193300	34648350	5650	5650	5650	5650	0
29	20241212	193200	34648350	5650	5650	5650	5650	0
30	20241212	193100	34648350	5650	5650	5650	5650	0
31	20241212	193000	34648350	5650	5650	5650	5650	0
32	20241212	192900	34648350	5650	5650	5650	5650	10
33	20241212	192800	34648350	5650	5650	5650	5650	0
34	20241212	192700	34648350	5650	5650	5650	5650	0
35	20241212	192600	34648350	5650	5650	5650	5650	0
36	20241212	192500	34648350	5650	5650	5650	5650	0
37	20241212	192400	34648350	5650	5650	5650	5650	0
38	20241212	192300	34648350	5650	5650	5650	5650	0
39	20241212	192200	34648350	5650	5650	5650	5650	0
40	20241212	192100	34648350	5650	5650	5650	5650	0
41	20241212	192000	34648350	5650	5650	5650	5650	0
42	20241212	191900	34648350	5650	5650	5650	5650	0
43	20241212	191800	34648350	5650	5650	5650	5650	0
44	20241212	191700	34648350	5650	5650	5650	5650	0
45	20241212	191600	34648350	5650	5650	5650	5650	0
46	20241212	191500	34648350	5650	5650	5650	5650	0
47	20241212	191400	34648350	5650	5650	5650	5650	0
48	20241212	191300	34648350	5650	5650	5650	5650	0
49	20241212	191200	34648350	5650	5650	5650	5650	0
50	20241212	191100	34648350	5650	5650	5650	5650	0
51	20241212	191000	34648350	5650	5650	5650	5650	0
52	20241212	190900	34648350	5650	5650	5650	5650	0
53	20241212	190800	34648350	5650	5650	5650	5650	0
54	20241212	190700	34648350	5650	5650	5650	5650	0
55	20241212	190600	34648350	5650	5650	5650	5650	0
56	20241212	190500	34648350	5650	5650	5650	5650	0
57	20241212	190400	34648350	5650	5650	5650	5650	0
58	20241212	190300	34648350	5650	5650	5650	5650	0
59	20241212	190200	34648350	5650	5650	5650	5650	0
60	20241212	190100	34648350	5650	5650	5650	5650	0
61	20241212	190000	34648350	5650	5650	5650	5650	0
62	20241212	185900	34648350	5650	5650	5650	5650	10
63	20241212	185800	34648350	5650	5650	5650	5650	0
64	20241212	185700	34648350	5650	5650	5650	5650	0
65	20241212	185600	34648350	5650	5650	5650	5650	0
66	20241212	185500	34648350	5650	5650	5650	5650	0
67	20241212	185400	34648350	5650	5650	5650	5650	0
68	20241212	185300	34648350	5650	5650	5650	5650	0
69	20241212	185200	34648350	5650	5650	5650	5650	0
70	20241212	185100	34648350	5650	5650	5650	5650	0
71	20241212	185000	34648350	5650	5650	5650	5650	0
72	20241212	184900	34648350	5650	5650	5650	5650	0
73	20241212	184800	34648350	5650	5650	5650	5650	0
74	20241212	184700	34648350	5650	5650	5650	5650	0
75	20241212	184600	34648350	5650	5650	5650	5650	0
76	20241212	184500	34648350	5650	5650	5650	5650	0
77	20241212	184400	34648350	5650	5650	5650	5650	0
78	20241212	184300	34648350	5650	5650	5650	5650	0
79	20241212	184200	34648350	5650	5650	5650	5650	0
80	20241212	184100	34648350	5650	5650	5650	5650	0
81	20241212	184000	34648350	5650	5650	5650	5650	0
82	20241212	183900	34648350	5650	5650	5650	5650	0
83	20241212	183800	34648350	5650	5650	5650	5650	0
84	20241212	183700	34648350	5650	5650	5650	5650	0
85	20241212	183600	34648350	5650	5650	5650	5650	0
86	20241212	183500	34648350	5650	5650	5650	5650	0
87	20241212	183400	34648350	5650	5650	5650	5650	0
88	20241212	183300	34648350	5650	5650	5650	5650	0
89	20241212	183200	34648350	5650	5650	5650	5650	0
90	20241212	183100	34648350	5650	5650	5650	5650	0
91	20241212	183000	34648350	5650	5650	5650	5650	0
92	20241212	182900	34648350	5650	5650	5650	5650	10
93	20241212	182800	34648350	5650	5650	5650	5650	0
94	20241212	182700	34648350	5650	5650	5650	5650	0
95	20241212	182600	34648350	5650	5650	5650	5650	0
96	20241212	182500	34648350	5650	5650	5650	5650	0
97	20241212	182400	34648350	5650	5650	5650	5650	0
98	20241212	182300	34648350	5650	5650	5650	5650	0
99	20241212	182200	34648350	5650	5650	5650	5650	0
100	20241212	182100	34648350	5650	5650	5650	5650	0
101	20241212	182000	34648350	5650	5650	5650	5650	0
102	20241212	181900	34648350	5650	5650	5650	5650	0
103	20241212	181800	34648350	5650	5650	5650	5650	0
104	20241212	181700	34648350	5650	5650	5650	5650	0
105	20241212	181600	34648350	5650	5650	5650	5650	0
106	20241212	181500	34648350	5650	5650	5650	5650	0
107	20241212	181400	34648350	5650	5650	5650	5650	0
108	20241212	181300	34648350	5650	5650	5650	5650	0
109	20241212	181200	34648350	5650	5650	5650	5650	0
110	20241212	181100	34648350	5650	5650	5650	5650	0
111	20241212	181000	34648350	5650	5650	5650	5650	0
112	20241212	180900	34648350	5650	5650	5650	5650	0
113	20241212	180800	34648350	5650	5650	5650	5650	0
114	20241212	180700	34648350	5650	5650	5650	5650	0
115	20241212	180600	34648350	5650	5650	5650	5650	0
116	20241212	180500	34648350	5650	5650	5650	5650	0
117	20241212	180400	34648350	5650	5650	5650	5650	0
118	20241212	180300	34648350	5650	5650	5650	5650	0
119	20241212	180200	34648350	5650	5650	5650	5650	0
120	20241212	180100	34648350	5650	5650	5650	5650	0
121	20241212	180000	34648350	5650	5650	5650	5650	0
122	20241212	175900	34648350	5650	5650	5650	5650	10
123	20241212	175800	34648350	5650	5650	5650	5650	0
124	20241212	175700	34648350	5650	5650	5650	5650	0
125	20241212	175600	34648350	5650	5650	5650	5650	0
126	20241212	175500	34648350	5650	5650	5650	5650	0
127	20241212	175400	34648350	5650	5650	5650	5650	0
128	20241212	175300	34648350	5650	5650	5650	5650	0
129	20241212	175200	34648350	5650	5650	5650	5650	0
130	20241212	175100	34648350	5650	5650	5650	5650	0
131	20241212	175000	34648350	5650	5650	5650	5650	0
132	20241212	174900	34648350	5650	5650	5650	5650	0
133	20241212	174800	34648350	5650	5650	5650	5650	0
134	20241212	174700	34648350	5650	5650	5650	5650	0
135	20241212	174600	34648350	5650	5650	5650	5650	0
136	20241212	174500	34648350	5650	5650	5650	5650	0
137	20241212	174400	34648350	5650	5650	5650	5650	0
138	20241212	174300	34648350	5650	5650	5650	5650	0
139	20241212	174200	34648350	5650	5650	5650	5650	0
140	20241212	174100	34648350	5650	5650	5650	5650	0
141	20241212	174000	34648350	5650	5650	5650	5650	0
142	20241212	173900	34648350	5650	5650	5650	5650	0
143	20241212	173800	34648350	5650	5650	5650	5650	0
144	20241212	173700	34648350	5650	5650	5650	5650	0
145	20241212	173600	34648350	5650	5650	5650	5650	0
146	20241212	173500	34648350	5650	5650	5650	5650	0
147	20241212	173400	34648350	5650	5650	5650	5650	0
148	20241212	173300	34648350	5650	5650	5650	5650	0
149	20241212	173200	34648350	5650	5650	5650	5650	0
150	20241212	173100	34648350	5650	5650	5650	5650	0
151	20241212	173000	34648350	5650	5650	5650	5650	0
152	20241212	172900	34648350	5650	5650	5650	5650	10
153	20241212	172800	34648350	5650	5650	5650	5650	0
154	20241212	172700	34648350	5650	5650	5650	5650	0
155	20241212	172600	34648350	5650	5650	5650	5650	0
156	20241212	172500	34648350	5650	5650	5650	5650	0
157	20241212	172400	34648350	5650	5650	5650	5650	0
158	20241212	172300	34648350	5650	5650	5650	5650	0
159	20241212	172200	34648350	5650	5650	5650	5650	0
160	20241212	172100	34648350	5650	5650	5650	5650	0
161	20241212	172000	34648350	5650	5650	5650	5650	0
162	20241212	171900	34648350	5650	5650	5650	5650	0
163	20241212	171800	34648350	5650	5650	5650	5650	0
164	20241212	171700	34648350	5650	5650	5650	5650	0
165	20241212	171600	34648350	5650	5650	5650	5650	0
166	20241212	171500	34648350	5650	5650	5650	5650	0
167	20241212	171400	34648350	5650	5650	5650	5650	0
168	20241212	171300	34648350	5650	5650	5650	5650	0
169	20241212	171200	34648350	5650	5650	5650	5650	0
170	20241212	171100	34648350	5650	5650	5650	5650	0
171	20241212	171000	34648350	5650	5650	5650	5650	0
172	20241212	170900	34648350	5650	5650	5650	5650	0
173	20241212	170800	34648350	5650	5650	5650	5650	0
174	20241212	170700	34648350	5650	5650	5650	5650	0
175	20241212	170600	34648350	5650	5650	5650	5650	0
176	20241212	170500	34648350	5650	5650	5650	5650	0
177	20241212	170400	34648350	5650	5650	5650	5650	0
178	20241212	170300	34648350	5650	5650	5650	5650	0
179	20241212	170200	34648350	5650	5650	5650	5650	0
180	20241212	170100	34648350	5650	5650	5650	5650	0
181	20241212	170000	34648350	5650	5650	5650	5650	0
182	20241212	165900	34648350	5650	5650	5650	5650	10
183	20241212	165800	34648350	5650	5650	5650	5650	0
184	20241212	165700	34648350	5650	5650	5650	5650	0
185	20241212	165600	34648350	5650	5650	5650	5650	0
186	20241212	165500	34648350	5650	5650	5650	5650	0
187	20241212	165400	34648350	5650	5650	5650	5650	0
188	20241212	165300	34648350	5650	5650	5650	5650	0
189	20241212	165200	34648350	5650	5650	5650	5650	0
190	20241212	165100	34648350	5650	5650	5650	5650	0
191	20241212	165000	34648350	5650	5650	5650	5650	0
192	20241212	164900	34648350	5650	5650	5650	5650	0
193	20241212	164800	34648350	5650	5650	5650	5650	0
194	20241212	164700	34648350	5650	5650	5650	5650	0
195	20241212	164600	34648350	5650	5650	5650	5650	0
196	20241212	164500	34648350	5650	5650	5650	5650	0
197	20241212	164400	34648350	5650	5650	5650	5650	0
198	20241212	164300	34648350	5650	5650	5650	5650	0
199	20241212	164200	34648350	5650	5650	5650	5650	0
200	20241212	164100	34648350	5650	5650	5650	5650	0
201	20241212	164000	34648350	5650	5650	5650	5650	0
202	20241212	163900	34648350	5650	5650	5650	5650	0
203	20241212	163800	34648350	5650	5650	5650	5650	0
204	20241212	163700	34648350	5650	5650	5650	5650	0
205	20241212	163600	34648350	5650	5650	5650	5650	0
206	20241212	163500	34648350	5650	5650	5650	5650	0
207	20241212	163400	34648350	5650	5650	5650	5650	0
208	20241212	163300	34648350	5650	5650	5650	5650	0
209	20241212	163200	34648350	5650	5650	5650	5650	0
210	20241212	163100	34648350	5650	5650	5650	5650	0
211	20241212	163000	34648350	5650	5650	5650	5650	0
212	20241212	162900	34648350	5650	5650	5650	5650	10
213	20241212	162800	34648350	5650	5650	5650	5650	0
214	20241212	162700	34648350	5650	5650	5650	5650	0
215	20241212	162600	34648350	5650	5650	5650	5650	0
216	20241212	162500	34648350	5650	5650	5650	5650	0
217	20241212	162400	34648350	5650	5650	5650	5650	0
218	20241212	162300	34648350	5650	5650	5650	5650	0
219	20241212	162200	34648350	5650	5650	5650	5650	0
220	20241212	162100	34648350	5650	5650	5650	5650	0
221	20241212	162000	34648350	5650	5650	5650	5650	0
222	20241212	161900	34648350	5650	5650	5650	5650	0
223	20241212	161800	34648350	5650	5650	5650	5650	0
224	20241212	161700	34648350	5650	5650	5650	5650	0
225	20241212	161600	34648350	5650	5650	5650	5650	0
226	20241212	161500	34648350	5650	5650	5650	5650	0
227	20241212	161400	34648350	5650	5650	5650	5650	0
228	20241212	161300	34648350	5650	5650	5650	5650	0
229	20241212	161200	34648350	5650	5650	5650	5650	0
230	20241212	161100	34648350	5650	5650	5650	5650	0
231	20241212	161000	34648350	5650	5650	5650	5650	0
232	20241212	160900	34648350	5650	5650	5650	5650	0
233	20241212	160800	34648350	5650	5650	5650	5650	0
234	20241212	160700	34648350	5650	5650	5650	5650	0
235	20241212	160600	34648350	5650	5650	5650	5650	0
236	20241212	160500	34648350	5650	5650	5650	5650	0
237	20241212	160400	34648350	5650	5650	5650	5650	0
238	20241212	160300	34648350	5650	5650	5650	5650	0
239	20241212	160200	34648350	5650	5650	5650	5650	0
240	20241212	160100	34648350	5650	5650	5650	5650	0
241	20241212	160000	34648350	5650	5650	5650	5650	0
242	20241212	155900	34648350	5650	5650	5650	5650	10
243	20241212	155800	34648350	5650	5650	5650	5650	0
244	20241212	155700	34648350	5650	5650	5650	5650	0
245	20241212	155600	34648350	5650	5650	5650	5650	0
246	20241212	155500	34648350	5650	5650	5650	5650	0
247	20241212	155400	34648350	5650	5650	5650	5650	0
248	20241212	155300	34648350	5650	5650	5650	5650	0
249	20241212	155200	34648350	5650	5650	5650	5650	0
250	20241212	155100	34648350	5650	5650	5650	5650	0
251	20241212	155000	34648350	5650	5650	5650	5650	0
252	20241212	154900	34648350	5650	5650	5650	5650	0
253	20241212	154800	34648350	5650	5650	5650	5650	0
254	20241212	154700	34648350	5650	5650	5650	5650	0
255	20241212	154600	34648350	5650	5650	5650	5650	0
256	20241212	154500	34648350	5650	5650	5650	5650	0
257	20241212	154400	34648350	5650	5650	5650	5650	0
258	20241212	154300	34648350	5650	5650	5650	5650	0
259	20241212	154200	34648350	5650	5650	5650	5650	0
260	20241212	154100	34648350	5650	5650	5650	5650	0
261	20241212	154000	34648350	5650	5650	5650	5650	0
262	20241212	153900	34648350	5650	5650	5650	5650	0
263	20241212	153800	34648350	5650	5650	5650	5650	0
264	20241212	153700	34648350	5650	5650	5650	5650	0
265	20241212	153600	34648350	5650	5650	5650	5650	0
266	20241212	153500	34648350	5650	5650	5650	5650	0
267	20241212	153400	34648350	5650	5650	5650	5650	0
268	20241212	153300	34648350	5650	5650	5650	5650	0
269	20241212	153200	34648350	5650	5650	5650	5650	0
270	20241212	153100	34648350	5650	5650	5650	5650	0
271	20241212	153000	34648350	5650	5650	5650	5650	10
272	20241212	152900	34591850	5640	5640	5640	5640	0
273	20241212	152800	34591850	5640	5640	5640	5640	0
274	20241212	152700	34591850	5640	5640	5640	5640	0
275	20241212	152600	34591850	5640	5640	5640	5640	0
276	20241212	152500	34591850	5640	5640	5640	5640	0
277	20241212	152400	34591850	5640	5640	5640	5640	0
278	20241212	152300	34591850	5640	5640	5640	5640	0
279	20241212	152200	34591850	5640	5640	5640	5640	0
280	20241212	152100	34591850	5640	5640	5640	5640	0
281	20241212	152000	34591850	5640	5640	5640	5640	0
282	20241212	151900	34591850	5640	5640	5640	5640	0
283	20241212	151800	34591850	5640	5640	5640	5640	0
284	20241212	151700	34591850	5640	5650	5650	5640	50
285	20241212	151600	34309360	5650	5650	5650	5650	0
286	20241212	151500	34309360	5650	5650	5650	5650	5
287	20241212	151400	34281110	5660	5660	5660	5660	0
288	20241212	151300	34281110	5660	5650	5660	5650	16
289	20241212	151200	34190600	5650	5650	5650	5650	0
290	20241212	151100	34190600	5650	5650	5650	5650	0
291	20241212	151000	34190600	5650	5650	5650	5650	0
292	20241212	150900	34190600	5650	5650	5650	5650	0
293	20241212	150800	34190600	5650	5650	5650	5650	0
294	20241212	150700	34190600	5650	5650	5650	5650	0
295	20241212	150600	34190600	5650	5650	5650	5650	0
296	20241212	150500	34190600	5650	5650	5650	5650	0
297	20241212	150400	34190600	5650	5650	5650	5650	0
298	20241212	150300	34190600	5650	5650	5650	5650	316
299	20241212	150200	32405200	5650	5650	5650	5650	200
300	20241212	150100	31275200	5640	5640	5640	5640	300
301	20241212	150000	29583200	5650	5650	5650	5650	0
302	20241212	145900	29583200	5650	5650	5650	5650	0
303	20241212	145800	29583200	5650	5650	5650	5650	0
304	20241212	145700	29583200	5650	5650	5650	5650	0
305	20241212	145600	29583200	5650	5650	5650	5650	0
306	20241212	145500	29583200	5650	5650	5650	5650	0
307	20241212	145400	29583200	5650	5650	5650	5650	0
308	20241212	145300	29583200	5650	5650	5650	5650	0
309	20241212	145200	29583200	5650	5650	5650	5650	0
310	20241212	145100	29583200	5650	5650	5650	5650	0
311	20241212	145000	29583200	5650	5650	5650	5650	0
312	20241212	144900	29583200	5650	5650	5650	5650	0
313	20241212	144800	29583200	5650	5650	5650	5650	0
314	20241212	144700	29583200	5650	5650	5650	5650	0
315	20241212	144600	29583200	5650	5650	5650	5650	0
316	20241212	144500	29583200	5650	5650	5650	5650	0
317	20241212	144400	29583200	5650	5650	5650	5650	0
318	20241212	144300	29583200	5650	5650	5650	5650	0
319	20241212	144200	29583200	5650	5650	5650	5650	0
320	20241212	144100	29583200	5650	5650	5650	5650	0
321	20241212	144000	29583200	5650	5650	5650	5650	0
322	20241212	143900	29583200	5650	5650	5650	5650	159
323	20241212	143800	28684850	5650	5650	5650	5650	12
324	20241212	143700	28617050	5650	5650	5650	5650	0
325	20241212	143600	28617050	5650	5650	5650	5650	0
326	20241212	143500	28617050	5650	5650	5650	5650	0
327	20241212	143400	28617050	5650	5650	5650	5650	0
328	20241212	143300	28617050	5650	5650	5650	5650	59
329	20241212	143200	28283700	5660	5660	5660	5660	0
330	20241212	143100	28283700	5660	5660	5660	5660	0
331	20241212	143000	28283700	5660	5660	5660	5660	0
332	20241212	142900	28283700	5660	5660	5660	5660	0
333	20241212	142800	28283700	5660	5660	5660	5660	35
334	20241212	142700	28085600	5650	5650	5650	5650	0
335	20241212	142600	28085600	5650	5650	5650	5650	0
336	20241212	142500	28085600	5650	5650	5650	5650	0
337	20241212	142400	28085600	5650	5650	5650	5650	0
338	20241212	142300	28085600	5650	5650	5650	5650	0
339	20241212	142200	28085600	5650	5650	5650	5650	0
340	20241212	142100	28085600	5650	5650	5650	5650	0
341	20241212	142000	28085600	5650	5650	5650	5650	0
342	20241212	141900	28085600	5650	5650	5650	5650	0
343	20241212	141800	28085600	5650	5650	5650	5650	0
344	20241212	141700	28085600	5650	5650	5650	5650	0
345	20241212	141600	28085600	5650	5650	5650	5650	0
346	20241212	141500	28085600	5650	5650	5650	5650	0
347	20241212	141400	28085600	5650	5650	5650	5650	0
348	20241212	141300	28085600	5650	5650	5650	5650	0
349	20241212	141200	28085600	5650	5650	5650	5650	0
350	20241212	141100	28085600	5650	5650	5650	5650	0
351	20241212	141000	28085600	5650	5650	5650	5650	0
352	20241212	140900	28085600	5650	5650	5650	5650	0
353	20241212	140800	28085600	5650	5650	5650	5650	0
354	20241212	140700	28085600	5650	5650	5650	5650	0
355	20241212	140600	28085600	5650	5650	5650	5650	0
356	20241212	140500	28085600	5650	5650	5650	5650	0
357	20241212	140400	28085600	5650	5650	5650	5650	0
358	20241212	140300	28085600	5650	5650	5650	5650	0
359	20241212	140200	28085600	5650	5650	5650	5650	0
360	20241212	140100	28085600	5650	5650	5650	5650	0
361	20241212	140000	28085600	5650	5650	5650	5650	0
362	20241212	135900	28085600	5650	5650	5650	5650	0
363	20241212	135800	28085600	5650	5650	5650	5650	0
364	20241212	135700	28085600	5650	5650	5650	5650	0
365	20241212	135600	28085600	5650	5650	5650	5650	0
366	20241212	135500	28085600	5650	5650	5650	5650	0
367	20241212	135400	28085600	5650	5650	5650	5650	0
368	20241212	135300	28085600	5650	5650	5650	5650	0
369	20241212	135200	28085600	5650	5650	5650	5650	0
370	20241212	135100	28085600	5650	5650	5650	5650	0
371	20241212	135000	28085600	5650	5650	5650	5650	0
372	20241212	134900	28085600	5650	5650	5650	5650	0
373	20241212	134800	28085600	5650	5650	5650	5650	1
374	20241212	134700	28079950	5640	5640	5640	5640	0
375	20241212	134600	28079950	5640	5640	5640	5640	0
376	20241212	134500	28079950	5640	5640	5640	5640	0
377	20241212	134400	28079950	5640	5640	5640	5640	0
378	20241212	134300	28079950	5640	5640	5640	5640	0
379	20241212	134200	28079950	5640	5640	5640	5640	0
380	20241212	134100	28079950	5640	5640	5640	5640	31
381	20241212	134000	27905110	5630	5630	5630	5630	0
382	20241212	133900	27905110	5630	5630	5630	5630	0
383	20241212	133800	27905110	5630	5630	5630	5630	0
384	20241212	133700	27905110	5630	5630	5630	5630	0
385	20241212	133600	27905110	5630	5630	5630	5630	0
386	20241212	133500	27905110	5630	5630	5630	5630	0
387	20241212	133400	27905110	5630	5640	5640	5630	400
388	20241212	133300	25653080	5630	5630	5630	5630	0
389	20241212	133200	25653080	5630	5630	5630	5630	0
390	20241212	133100	25653080	5630	5630	5630	5630	0
391	20241212	133000	25653080	5630	5630	5630	5630	0
392	20241212	132900	25653080	5630	5630	5630	5630	0
393	20241212	132800	25653080	5630	5650	5650	5630	328
394	20241212	132700	23805300	5660	5660	5660	5660	0
395	20241212	132600	23805300	5660	5660	5660	5660	0
396	20241212	132500	23805300	5660	5660	5660	5660	0
397	20241212	132400	23805300	5660	5660	5660	5660	0
398	20241212	132300	23805300	5660	5660	5660	5660	0
399	20241212	132200	23805300	5660	5660	5660	5660	10
400	20241212	132100	23748700	5650	5650	5650	5650	0
401	20241212	132000	23748700	5650	5650	5650	5650	0
402	20241212	131900	23748700	5650	5650	5650	5650	0
403	20241212	131800	23748700	5650	5650	5650	5650	0
404	20241212	131700	23748700	5650	5650	5650	5650	0
405	20241212	131600	23748700	5650	5650	5650	5650	0
406	20241212	131500	23748700	5650	5650	5650	5650	0
407	20241212	131400	23748700	5650	5650	5650	5650	0
408	20241212	131300	23748700	5650	5650	5650	5650	0
409	20241212	131200	23748700	5650	5650	5650	5650	0
410	20241212	131100	23748700	5650	5650	5650	5650	0
411	20241212	131000	23748700	5650	5650	5650	5650	0
412	20241212	130900	23748700	5650	5650	5650	5650	0
413	20241212	130800	23748700	5650	5650	5650	5650	0
414	20241212	130700	23748700	5650	5650	5650	5650	0
415	20241212	130600	23748700	5650	5650	5650	5650	0
416	20241212	130500	23748700	5650	5650	5650	5650	0
417	20241212	130400	23748700	5650	5650	5650	5650	0
418	20241212	130300	23748700	5650	5650	5650	5650	0
419	20241212	130200	23748700	5650	5650	5650	5650	0
420	20241212	130100	23748700	5650	5650	5650	5650	18
421	20241212	130000	23647000	5660	5660	5660	5660	0
422	20241212	125900	23647000	5660	5660	5660	5660	4
423	20241212	125800	23624360	5660	5660	5660	5660	0
424	20241212	125700	23624360	5660	5660	5660	5660	0
425	20241212	125600	23624360	5660	5660	5660	5660	0
426	20241212	125500	23624360	5660	5660	5660	5660	0
427	20241212	125400	23624360	5660	5660	5660	5660	0
428	20241212	125300	23624360	5660	5660	5660	5660	0
429	20241212	125200	23624360	5660	5660	5660	5660	0
430	20241212	125100	23624360	5660	5660	5660	5660	0
431	20241212	125000	23624360	5660	5660	5660	5660	0
432	20241212	124900	23624360	5660	5660	5660	5660	0
433	20241212	124800	23624360	5660	5660	5660	5660	0
434	20241212	124700	23624360	5660	5660	5660	5660	0
435	20241212	124600	23624360	5660	5660	5660	5660	20
436	20241212	124500	23511160	5660	5660	5660	5660	0
437	20241212	124400	23511160	5660	5660	5660	5660	0
438	20241212	124300	23511160	5660	5660	5660	5660	0
439	20241212	124200	23511160	5660	5660	5660	5660	0
440	20241212	124100	23511160	5660	5660	5660	5660	0
441	20241212	124000	23511160	5660	5660	5660	5660	0
442	20241212	123900	23511160	5660	5660	5660	5660	0
443	20241212	123800	23511160	5660	5660	5660	5660	0
444	20241212	123700	23511160	5660	5660	5660	5660	0
445	20241212	123600	23511160	5660	5660	5660	5660	0
446	20241212	123500	23511160	5660	5660	5660	5660	0
447	20241212	123400	23511160	5660	5660	5660	5660	0
448	20241212	123300	23511160	5660	5660	5660	5660	0
449	20241212	123200	23511160	5660	5660	5660	5660	0
450	20241212	123100	23511160	5660	5660	5660	5660	0
451	20241212	123000	23511160	5660	5660	5660	5660	0
452	20241212	122900	23511160	5660	5660	5660	5660	0
453	20241212	122800	23511160	5660	5660	5660	5660	0
454	20241212	122700	23511160	5660	5660	5660	5660	1
455	20241212	122600	23505500	5650	5650	5650	5650	1
456	20241212	122500	23499850	5660	5660	5660	5660	0
457	20241212	122400	23499850	5660	5660	5660	5660	0
458	20241212	122300	23499850	5660	5660	5660	5660	3
459	20241212	122200	23482870	5650	5650	5650	5650	100
460	20241212	122100	22917870	5660	5660	5660	5660	0
461	20241212	122000	22917870	5660	5660	5660	5660	0
462	20241212	121900	22917870	5660	5660	5660	5660	0
463	20241212	121800	22917870	5660	5660	5660	5660	0
464	20241212	121700	22917870	5660	5660	5660	5660	0
465	20241212	121600	22917870	5660	5660	5660	5660	0
466	20241212	121500	22917870	5660	5660	5660	5660	0
467	20241212	121400	22917870	5660	5660	5660	5660	0
468	20241212	121300	22917870	5660	5660	5660	5660	0
469	20241212	121200	22917870	5660	5660	5660	5660	0
470	20241212	121100	22917870	5660	5660	5660	5660	0
471	20241212	121000	22917870	5660	5660	5660	5660	51
472	20241212	120900	22629210	5660	5660	5660	5660	0
473	20241212	120800	22629210	5660	5660	5660	5660	0
474	20241212	120700	22629210	5660	5660	5660	5660	0
475	20241212	120600	22629210	5660	5660	5660	5660	0
476	20241212	120500	22629210	5660	5670	5670	5660	8
477	20241212	120400	22583880	5660	5660	5660	5660	41
478	20241212	120300	22351820	5660	5660	5660	5660	0
479	20241212	120200	22351820	5660	5660	5660	5660	0
480	20241212	120100	22351820	5660	5660	5660	5660	0
481	20241212	120000	22351820	5660	5660	5660	5660	0
482	20241212	115900	22351820	5660	5660	5660	5660	0
483	20241212	115800	22351820	5660	5660	5660	5660	0
484	20241212	115700	22351820	5660	5660	5660	5660	0
485	20241212	115600	22351820	5660	5660	5660	5660	0
486	20241212	115500	22351820	5660	5660	5660	5660	0
487	20241212	115400	22351820	5660	5660	5660	5660	0
488	20241212	115300	22351820	5660	5660	5660	5660	0
489	20241212	115200	22351820	5660	5660	5660	5660	0
490	20241212	115100	22351820	5660	5660	5660	5660	9
491	20241212	115000	22300880	5660	5660	5660	5660	0
492	20241212	114900	22300880	5660	5660	5660	5660	0
493	20241212	114800	22300880	5660	5660	5660	5660	0
494	20241212	114700	22300880	5660	5660	5660	5660	0
495	20241212	114600	22300880	5660	5660	5660	5660	0
496	20241212	114500	22300880	5660	5660	5660	5660	0
497	20241212	114400	22300880	5660	5660	5660	5660	0
498	20241212	114300	22300880	5660	5660	5660	5660	0
499	20241212	114200	22300880	5660	5660	5660	5660	0
500	20241212	114100	22300880	5660	5660	5660	5660	0
501	20241212	114000	22300880	5660	5660	5660	5660	0
502	20241212	113900	22300880	5660	5660	5660	5660	0
503	20241212	113800	22300880	5660	5660	5660	5660	0
504	20241212	113700	22300880	5660	5660	5660	5660	0
505	20241212	113600	22300880	5660	5660	5660	5660	0
506	20241212	113500	22300880	5660	5660	5660	5660	0
507	20241212	113400	22300880	5660	5660	5660	5660	1
508	20241212	113300	22295220	5660	5660	5660	5660	0
509	20241212	113200	22295220	5660	5660	5660	5660	0
510	20241212	113100	22295220	5660	5660	5660	5660	0
511	20241212	113000	22295220	5660	5660	5660	5660	0
512	20241212	112900	22295220	5660	5660	5660	5660	1
513	20241212	112800	22289560	5650	5650	5650	5650	0
514	20241212	112700	22289560	5650	5650	5650	5650	0
515	20241212	112600	22289560	5650	5650	5650	5650	0
516	20241212	112500	22289560	5650	5650	5650	5650	0
517	20241212	112400	22289560	5650	5650	5650	5650	0
518	20241212	112300	22289560	5650	5650	5650	5650	0
519	20241212	112200	22289560	5650	5650	5650	5650	0
520	20241212	112100	22289560	5650	5650	5650	5650	0
521	20241212	112000	22289560	5650	5650	5650	5650	0
522	20241212	111900	22289560	5650	5650	5650	5650	18
523	20241212	111800	22187860	5650	5650	5650	5650	0
524	20241212	111700	22187860	5650	5650	5650	5650	0
525	20241212	111600	22187860	5650	5650	5650	5650	0
526	20241212	111500	22187860	5650	5650	5650	5650	41
527	20241212	111400	21956210	5650	5650	5650	5650	0
528	20241212	111300	21956210	5650	5650	5650	5650	15
529	20241212	111200	21871460	5650	5650	5650	5650	0
530	20241212	111100	21871460	5650	5650	5650	5650	0
531	20241212	111000	21871460	5650	5660	5660	5650	1950
532	20241212	110900	10851080	5660	5660	5660	5660	0
533	20241212	110800	10851080	5660	5660	5660	5660	0
534	20241212	110700	10851080	5660	5660	5660	5660	0
535	20241212	110600	10851080	5660	5660	5660	5660	0
536	20241212	110500	10851080	5660	5660	5660	5660	0
537	20241212	110400	10851080	5660	5660	5660	5660	2
538	20241212	110300	10839760	5670	5670	5670	5670	0
539	20241212	110200	10839760	5670	5670	5670	5670	0
540	20241212	110100	10839760	5670	5670	5670	5670	0
541	20241212	110000	10839760	5670	5670	5670	5670	0
542	20241212	105900	10839760	5670	5670	5670	5670	0
543	20241212	105800	10839760	5670	5670	5670	5670	62
544	20241212	105700	10488220	5660	5660	5660	5660	221
545	20241212	105600	9237360	5660	5660	5660	5660	0
546	20241212	105500	9237360	5660	5660	5660	5660	0
547	20241212	105400	9237360	5660	5660	5660	5660	0
548	20241212	105300	9237360	5660	5660	5660	5660	0
549	20241212	105200	9237360	5660	5660	5660	5660	0
550	20241212	105100	9237360	5660	5660	5660	5660	0
551	20241212	105000	9237360	5660	5660	5660	5660	0
552	20241212	104900	9237360	5660	5660	5660	5660	0
553	20241212	104800	9237360	5660	5660	5660	5660	0
554	20241212	104700	9237360	5660	5660	5660	5660	0
555	20241212	104600	9237360	5660	5660	5660	5660	0
556	20241212	104500	9237360	5660	5660	5660	5660	0
557	20241212	104400	9237360	5660	5660	5660	5660	0
558	20241212	104300	9237360	5660	5660	5660	5660	0
559	20241212	104200	9237360	5660	5660	5660	5660	0
560	20241212	104100	9237360	5660	5660	5660	5660	0
561	20241212	104000	9237360	5660	5660	5660	5660	0
562	20241212	103900	9237360	5660	5660	5660	5660	0
563	20241212	103800	9237360	5660	5660	5660	5660	0
564	20241212	103700	9237360	5660	5660	5660	5660	0
565	20241212	103600	9237360	5660	5660	5660	5660	0
566	20241212	103500	9237360	5660	5660	5660	5660	0
567	20241212	103400	9237360	5660	5660	5660	5660	0
568	20241212	103300	9237360	5660	5660	5660	5660	0
569	20241212	103200	9237360	5660	5660	5660	5660	0
570	20241212	103100	9237360	5660	5660	5660	5660	0
571	20241212	103000	9237360	5660	5660	5660	5660	0
572	20241212	102900	9237360	5660	5660	5660	5660	0
573	20241212	102800	9237360	5660	5660	5660	5660	0
574	20241212	102700	9237360	5660	5660	5660	5660	0
575	20241212	102600	9237360	5660	5660	5660	5660	0
576	20241212	102500	9237360	5660	5660	5660	5660	0
577	20241212	102400	9237360	5660	5660	5660	5660	0
578	20241212	102300	9237360	5660	5660	5660	5660	0
579	20241212	102200	9237360	5660	5660	5660	5660	0
580	20241212	102100	9237360	5660	5660	5660	5660	0
581	20241212	102000	9237360	5660	5660	5660	5660	0
582	20241212	101900	9237360	5660	5660	5660	5660	0
583	20241212	101800	9237360	5660	5660	5660	5660	0
584	20241212	101700	9237360	5660	5660	5660	5660	365
585	20241212	101600	7171460	5660	5660	5660	5660	0
586	20241212	101500	7171460	5660	5660	5660	5660	0
587	20241212	101400	7171460	5660	5660	5660	5660	0
588	20241212	101300	7171460	5660	5660	5660	5660	0
589	20241212	101200	7171460	5660	5660	5660	5660	0
590	20241212	101100	7171460	5660	5660	5660	5660	0
591	20241212	101000	7171460	5660	5660	5660	5660	0
592	20241212	100900	7171460	5660	5660	5660	5660	0
593	20241212	100800	7171460	5660	5660	5660	5660	0
594	20241212	100700	7171460	5660	5660	5660	5660	0
595	20241212	100600	7171460	5660	5660	5660	5660	0
596	20241212	100500	7171460	5660	5660	5660	5660	0
597	20241212	100400	7171460	5660	5660	5660	5660	0
598	20241212	100300	7171460	5660	5660	5660	5660	2
599	20241212	100200	7160140	5650	5650	5650	5650	0
600	20241212	100100	7160140	5650	5650	5650	5650	0
601	20241212	100000	7160140	5650	5650	5650	5650	1
602	20241212	095900	7154490	5660	5660	5660	5660	0
603	20241212	095800	7154490	5660	5660	5660	5660	7
604	20241212	095700	7114870	5650	5650	5650	5650	0
605	20241212	095600	7114870	5650	5650	5650	5650	0
606	20241212	095500	7114870	5650	5660	5660	5650	78
607	20241212	095400	6674110	5660	5660	5660	5660	0
608	20241212	095300	6674110	5660	5660	5660	5660	0
609	20241212	095200	6674110	5660	5660	5660	5660	400
610	20241212	095100	4410110	5660	5660	5660	5660	41
611	20241212	095000	4178050	5660	5660	5660	5660	0
612	20241212	094900	4178050	5660	5660	5660	5660	59
613	20241212	094800	3844110	5660	5660	5660	5660	0
614	20241212	094700	3844110	5660	5670	5670	5660	18
615	20241212	094600	3742110	5670	5670	5670	5670	0
616	20241212	094500	3742110	5670	5670	5670	5670	0
617	20241212	094400	3742110	5670	5670	5670	5670	20
618	20241212	094300	3628710	5670	5670	5670	5670	0
619	20241212	094200	3628710	5670	5670	5670	5670	0
620	20241212	094100	3628710	5670	5660	5670	5660	73
621	20241212	094000	3215510	5670	5670	5670	5670	0
622	20241212	093900	3215510	5670	5670	5670	5670	3
623	20241212	093800	3198500	5680	5680	5680	5680	0
624	20241212	093700	3198500	5680	5680	5680	5680	0
625	20241212	093600	3198500	5680	5680	5680	5680	0
626	20241212	093500	3198500	5680	5680	5680	5680	1
627	20241212	093400	3192820	5690	5690	5690	5690	0
628	20241212	093300	3192820	5690	5690	5690	5690	0
629	20241212	093200	3192820	5690	5690	5690	5690	0
630	20241212	093100	3192820	5690	5690	5690	5690	1
631	20241212	093000	3187130	5680	5680	5680	5680	0
632	20241212	092900	3187130	5680	5680	5680	5680	0
633	20241212	092800	3187130	5680	5680	5680	5680	0
634	20241212	092700	3187130	5680	5680	5680	5680	10
635	20241212	092600	3130330	5670	5670	5670	5670	0
636	20241212	092500	3130330	5670	5670	5670	5670	0
637	20241212	092400	3130330	5670	5670	5670	5670	0
638	20241212	092300	3130330	5670	5670	5670	5670	0
639	20241212	092200	3130330	5670	5670	5670	5670	0
640	20241212	092100	3130330	5670	5670	5670	5670	0
641	20241212	092000	3130330	5670	5670	5670	5670	0
642	20241212	091900	3130330	5670	5670	5670	5670	0
643	20241212	091800	3130330	5670	5670	5670	5670	0
644	20241212	091700	3130330	5670	5670	5670	5670	0
645	20241212	091600	3130330	5670	5670	5670	5670	0
646	20241212	091500	3130330	5670	5670	5670	5670	17
647	20241212	091400	3033940	5680	5680	5680	5680	2
648	20241212	091300	3022580	5680	5680	5680	5680	0
649	20241212	091200	3022580	5680	5680	5680	5680	12
650	20241212	091100	2954420	5650	5650	5650	5650	0
651	20241212	091000	2954420	5650	5650	5650	5650	0
652	20241212	090900	2954420	5650	5650	5650	5650	0
653	20241212	090800	2954420	5650	5650	5650	5650	0
654	20241212	090700	2954420	5650	5650	5650	5650	0
655	20241212	090600	2954420	5650	5670	5670	5650	320
656	20241212	090500	1141930	5680	5660	5680	5660	40
657	20241212	090400	915390	5660	5660	5730	5660	155
658	20241212	090300	33960	5660	5660	5660	5660	0
659	20241212	090200	33960	5660	5660	5660	5660	0
660	20241212	090100	33960	5660	5660	5660	5660	0
661	20241212	090000	33960	5660	5660	5660	5660	6