KissMeData/130500/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201400	100933180	2530	2530	2530	2530	784
3	20241212	201300	100933180	2530	2530	2530	2530	0
4	20241212	201200	100933180	2530	2530	2530	2530	0
5	20241212	201100	100933180	2530	2530	2530	2530	0
6	20241212	201000	100933180	2530	2530	2530	2530	0
7	20241212	200900	100933180	2530	2530	2530	2530	0
8	20241212	200800	100933180	2530	2530	2530	2530	0
9	20241212	200700	100933180	2530	2530	2530	2530	0
10	20241212	200600	100933180	2530	2530	2530	2530	0
11	20241212	200500	100933180	2530	2530	2530	2530	0
12	20241212	200400	100933180	2530	2530	2530	2530	0
13	20241212	200300	100933180	2530	2530	2530	2530	0
14	20241212	200200	100933180	2530	2530	2530	2530	0
15	20241212	200100	100933180	2530	2530	2530	2530	0
16	20241212	200000	100933180	2530	2530	2530	2530	0
17	20241212	195900	100933180	2530	2530	2530	2530	0
18	20241212	195800	100933180	2530	2530	2530	2530	0
19	20241212	195700	100933180	2530	2530	2530	2530	0
20	20241212	195600	100933180	2530	2530	2530	2530	0
21	20241212	195500	100933180	2530	2530	2530	2530	0
22	20241212	195400	100933180	2530	2530	2530	2530	0
23	20241212	195300	100933180	2530	2530	2530	2530	0
24	20241212	195200	100933180	2530	2530	2530	2530	0
25	20241212	195100	100933180	2530	2530	2530	2530	0
26	20241212	195000	100933180	2530	2530	2530	2530	0
27	20241212	194900	100933180	2530	2530	2530	2530	0
28	20241212	194800	100933180	2530	2530	2530	2530	0
29	20241212	194700	100933180	2530	2530	2530	2530	0
30	20241212	194600	100933180	2530	2530	2530	2530	0
31	20241212	194500	100933180	2530	2530	2530	2530	0
32	20241212	194400	100933180	2530	2530	2530	2530	784
33	20241212	194300	100933180	2530	2530	2530	2530	0
34	20241212	194200	100933180	2530	2530	2530	2530	0
35	20241212	194100	100933180	2530	2530	2530	2530	0
36	20241212	194000	100933180	2530	2530	2530	2530	0
37	20241212	193900	100933180	2530	2530	2530	2530	0
38	20241212	193800	100933180	2530	2530	2530	2530	0
39	20241212	193700	100933180	2530	2530	2530	2530	0
40	20241212	193600	100933180	2530	2530	2530	2530	0
41	20241212	193500	100933180	2530	2530	2530	2530	0
42	20241212	193400	100933180	2530	2530	2530	2530	0
43	20241212	193300	100933180	2530	2530	2530	2530	0
44	20241212	193200	100933180	2530	2530	2530	2530	0
45	20241212	193100	100933180	2530	2530	2530	2530	0
46	20241212	193000	100933180	2530	2530	2530	2530	0
47	20241212	192900	100933180	2530	2530	2530	2530	0
48	20241212	192800	100933180	2530	2530	2530	2530	0
49	20241212	192700	100933180	2530	2530	2530	2530	0
50	20241212	192600	100933180	2530	2530	2530	2530	0
51	20241212	192500	100933180	2530	2530	2530	2530	0
52	20241212	192400	100933180	2530	2530	2530	2530	0
53	20241212	192300	100933180	2530	2530	2530	2530	0
54	20241212	192200	100933180	2530	2530	2530	2530	0
55	20241212	192100	100933180	2530	2530	2530	2530	0
56	20241212	192000	100933180	2530	2530	2530	2530	0
57	20241212	191900	100933180	2530	2530	2530	2530	0
58	20241212	191800	100933180	2530	2530	2530	2530	0
59	20241212	191700	100933180	2530	2530	2530	2530	0
60	20241212	191600	100933180	2530	2530	2530	2530	0
61	20241212	191500	100933180	2530	2530	2530	2530	0
62	20241212	191400	100933180	2530	2530	2530	2530	784
63	20241212	191300	100933180	2530	2530	2530	2530	0
64	20241212	191200	100933180	2530	2530	2530	2530	0
65	20241212	191100	100933180	2530	2530	2530	2530	0
66	20241212	191000	100933180	2530	2530	2530	2530	0
67	20241212	190900	100933180	2530	2530	2530	2530	0
68	20241212	190800	100933180	2530	2530	2530	2530	0
69	20241212	190700	100933180	2530	2530	2530	2530	0
70	20241212	190600	100933180	2530	2530	2530	2530	0
71	20241212	190500	100933180	2530	2530	2530	2530	0
72	20241212	190400	100933180	2530	2530	2530	2530	0
73	20241212	190300	100933180	2530	2530	2530	2530	0
74	20241212	190200	100933180	2530	2530	2530	2530	0
75	20241212	190100	100933180	2530	2530	2530	2530	0
76	20241212	190000	100933180	2530	2530	2530	2530	0
77	20241212	185900	100933180	2530	2530	2530	2530	0
78	20241212	185800	100933180	2530	2530	2530	2530	0
79	20241212	185700	100933180	2530	2530	2530	2530	0
80	20241212	185600	100933180	2530	2530	2530	2530	0
81	20241212	185500	100933180	2530	2530	2530	2530	0
82	20241212	185400	100933180	2530	2530	2530	2530	0
83	20241212	185300	100933180	2530	2530	2530	2530	0
84	20241212	185200	100933180	2530	2530	2530	2530	0
85	20241212	185100	100933180	2530	2530	2530	2530	0
86	20241212	185000	100933180	2530	2530	2530	2530	0
87	20241212	184900	100933180	2530	2530	2530	2530	0
88	20241212	184800	100933180	2530	2530	2530	2530	0
89	20241212	184700	100933180	2530	2530	2530	2530	0
90	20241212	184600	100933180	2530	2530	2530	2530	0
91	20241212	184500	100933180	2530	2530	2530	2530	0
92	20241212	184400	100933180	2530	2530	2530	2530	784
93	20241212	184300	100933180	2530	2530	2530	2530	0
94	20241212	184200	100933180	2530	2530	2530	2530	0
95	20241212	184100	100933180	2530	2530	2530	2530	0
96	20241212	184000	100933180	2530	2530	2530	2530	0
97	20241212	183900	100933180	2530	2530	2530	2530	0
98	20241212	183800	100933180	2530	2530	2530	2530	0
99	20241212	183700	100933180	2530	2530	2530	2530	0
100	20241212	183600	100933180	2530	2530	2530	2530	0
101	20241212	183500	100933180	2530	2530	2530	2530	0
102	20241212	183400	100933180	2530	2530	2530	2530	0
103	20241212	183300	100933180	2530	2530	2530	2530	0
104	20241212	183200	100933180	2530	2530	2530	2530	0
105	20241212	183100	100933180	2530	2530	2530	2530	0
106	20241212	183000	100933180	2530	2530	2530	2530	0
107	20241212	182900	100933180	2530	2530	2530	2530	0
108	20241212	182800	100933180	2530	2530	2530	2530	0
109	20241212	182700	100933180	2530	2530	2530	2530	0
110	20241212	182600	100933180	2530	2530	2530	2530	0
111	20241212	182500	100933180	2530	2530	2530	2530	0
112	20241212	182400	100933180	2530	2530	2530	2530	0
113	20241212	182300	100933180	2530	2530	2530	2530	0
114	20241212	182200	100933180	2530	2530	2530	2530	0
115	20241212	182100	100933180	2530	2530	2530	2530	0
116	20241212	182000	100933180	2530	2530	2530	2530	0
117	20241212	181900	100933180	2530	2530	2530	2530	0
118	20241212	181800	100933180	2530	2530	2530	2530	0
119	20241212	181700	100933180	2530	2530	2530	2530	0
120	20241212	181600	100933180	2530	2530	2530	2530	0
121	20241212	181500	100933180	2530	2530	2530	2530	0
122	20241212	181400	100933180	2530	2530	2530	2530	784
123	20241212	181300	100933180	2530	2530	2530	2530	0
124	20241212	181200	100933180	2530	2530	2530	2530	0
125	20241212	181100	100933180	2530	2530	2530	2530	0
126	20241212	181000	100933180	2530	2530	2530	2530	0
127	20241212	180900	100933180	2530	2530	2530	2530	0
128	20241212	180800	100933180	2530	2530	2530	2530	0
129	20241212	180700	100933180	2530	2530	2530	2530	0
130	20241212	180600	100933180	2530	2530	2530	2530	0
131	20241212	180500	100933180	2530	2530	2530	2530	0
132	20241212	180400	100933180	2530	2530	2530	2530	0
133	20241212	180300	100933180	2530	2530	2530	2530	0
134	20241212	180200	100933180	2530	2530	2530	2530	0
135	20241212	180100	100933180	2530	2530	2530	2530	0
136	20241212	180000	100933180	2530	2530	2530	2530	0
137	20241212	175900	100933180	2530	2530	2530	2530	0
138	20241212	175800	100933180	2530	2530	2530	2530	0
139	20241212	175700	100933180	2530	2530	2530	2530	0
140	20241212	175600	100933180	2530	2530	2530	2530	0
141	20241212	175500	100933180	2530	2530	2530	2530	0
142	20241212	175400	100933180	2530	2530	2530	2530	0
143	20241212	175300	100933180	2530	2530	2530	2530	0
144	20241212	175200	100933180	2530	2530	2530	2530	0
145	20241212	175100	100933180	2530	2530	2530	2530	0
146	20241212	175000	100933180	2530	2530	2530	2530	0
147	20241212	174900	100933180	2530	2530	2530	2530	0
148	20241212	174800	100933180	2530	2530	2530	2530	0
149	20241212	174700	100933180	2530	2530	2530	2530	0
150	20241212	174600	100933180	2530	2530	2530	2530	0
151	20241212	174500	100933180	2530	2530	2530	2530	0
152	20241212	174400	100933180	2530	2530	2530	2530	784
153	20241212	174300	100933180	2530	2530	2530	2530	0
154	20241212	174200	100933180	2530	2530	2530	2530	0
155	20241212	174100	100933180	2530	2530	2530	2530	0
156	20241212	174000	100933180	2530	2530	2530	2530	0
157	20241212	173900	100933180	2530	2530	2530	2530	0
158	20241212	173800	100933180	2530	2530	2530	2530	0
159	20241212	173700	100933180	2530	2530	2530	2530	0
160	20241212	173600	100933180	2530	2530	2530	2530	0
161	20241212	173500	100933180	2530	2530	2530	2530	0
162	20241212	173400	100933180	2530	2530	2530	2530	0
163	20241212	173300	100933180	2530	2530	2530	2530	0
164	20241212	173200	100933180	2530	2530	2530	2530	0
165	20241212	173100	100933180	2530	2530	2530	2530	0
166	20241212	173000	100933180	2530	2530	2530	2530	0
167	20241212	172900	100933180	2530	2530	2530	2530	0
168	20241212	172800	100933180	2530	2530	2530	2530	0
169	20241212	172700	100933180	2530	2530	2530	2530	0
170	20241212	172600	100933180	2530	2530	2530	2530	0
171	20241212	172500	100933180	2530	2530	2530	2530	0
172	20241212	172400	100933180	2530	2530	2530	2530	0
173	20241212	172300	100933180	2530	2530	2530	2530	0
174	20241212	172200	100933180	2530	2530	2530	2530	0
175	20241212	172100	100933180	2530	2530	2530	2530	0
176	20241212	172000	100933180	2530	2530	2530	2530	0
177	20241212	171900	100933180	2530	2530	2530	2530	0
178	20241212	171800	100933180	2530	2530	2530	2530	0
179	20241212	171700	100933180	2530	2530	2530	2530	0
180	20241212	171600	100933180	2530	2530	2530	2530	0
181	20241212	171500	100933180	2530	2530	2530	2530	0
182	20241212	171400	100933180	2530	2530	2530	2530	784
183	20241212	171300	100933180	2530	2530	2530	2530	0
184	20241212	171200	100933180	2530	2530	2530	2530	0
185	20241212	171100	100933180	2530	2530	2530	2530	0
186	20241212	171000	100933180	2530	2530	2530	2530	0
187	20241212	170900	100933180	2530	2530	2530	2530	0
188	20241212	170800	100933180	2530	2530	2530	2530	0
189	20241212	170700	100933180	2530	2530	2530	2530	0
190	20241212	170600	100933180	2530	2530	2530	2530	0
191	20241212	170500	100933180	2530	2530	2530	2530	0
192	20241212	170400	100933180	2530	2530	2530	2530	0
193	20241212	170300	100933180	2530	2530	2530	2530	0
194	20241212	170200	100933180	2530	2530	2530	2530	0
195	20241212	170100	100933180	2530	2530	2530	2530	0
196	20241212	170000	100933180	2530	2530	2530	2530	0
197	20241212	165900	100933180	2530	2530	2530	2530	0
198	20241212	165800	100933180	2530	2530	2530	2530	0
199	20241212	165700	100933180	2530	2530	2530	2530	0
200	20241212	165600	100933180	2530	2530	2530	2530	0
201	20241212	165500	100933180	2530	2530	2530	2530	0
202	20241212	165400	100933180	2530	2530	2530	2530	0
203	20241212	165300	100933180	2530	2530	2530	2530	0
204	20241212	165200	100933180	2530	2530	2530	2530	0
205	20241212	165100	100933180	2530	2530	2530	2530	0
206	20241212	165000	100933180	2530	2530	2530	2530	0
207	20241212	164900	100933180	2530	2530	2530	2530	0
208	20241212	164800	100933180	2530	2530	2530	2530	0
209	20241212	164700	100933180	2530	2530	2530	2530	0
210	20241212	164600	100933180	2530	2530	2530	2530	0
211	20241212	164500	100933180	2530	2530	2530	2530	0
212	20241212	164400	100933180	2530	2530	2530	2530	784
213	20241212	164300	100933180	2530	2530	2530	2530	0
214	20241212	164200	100933180	2530	2530	2530	2530	0
215	20241212	164100	100933180	2530	2530	2530	2530	0
216	20241212	164000	100933180	2530	2530	2530	2530	0
217	20241212	163900	100933180	2530	2530	2530	2530	0
218	20241212	163800	100933180	2530	2530	2530	2530	0
219	20241212	163700	100933180	2530	2530	2530	2530	0
220	20241212	163600	100933180	2530	2530	2530	2530	0
221	20241212	163500	100933180	2530	2530	2530	2530	0
222	20241212	163400	100933180	2530	2530	2530	2530	0
223	20241212	163300	100933180	2530	2530	2530	2530	0
224	20241212	163200	100933180	2530	2530	2530	2530	0
225	20241212	163100	100933180	2530	2530	2530	2530	0
226	20241212	163000	100933180	2530	2530	2530	2530	0
227	20241212	162900	100933180	2530	2530	2530	2530	0
228	20241212	162800	100933180	2530	2530	2530	2530	0
229	20241212	162700	100933180	2530	2530	2530	2530	0
230	20241212	162600	100933180	2530	2530	2530	2530	0
231	20241212	162500	100933180	2530	2530	2530	2530	0
232	20241212	162400	100933180	2530	2530	2530	2530	0
233	20241212	162300	100933180	2530	2530	2530	2530	0
234	20241212	162200	100933180	2530	2530	2530	2530	0
235	20241212	162100	100933180	2530	2530	2530	2530	0
236	20241212	162000	100933180	2530	2530	2530	2530	0
237	20241212	161900	100933180	2530	2530	2530	2530	0
238	20241212	161800	100933180	2530	2530	2530	2530	0
239	20241212	161700	100933180	2530	2530	2530	2530	0
240	20241212	161600	100933180	2530	2530	2530	2530	0
241	20241212	161500	100933180	2530	2530	2530	2530	0
242	20241212	161400	100933180	2530	2530	2530	2530	784
243	20241212	161300	100933180	2530	2530	2530	2530	0
244	20241212	161200	100933180	2530	2530	2530	2530	0
245	20241212	161100	100933180	2530	2530	2530	2530	0
246	20241212	161000	100933180	2530	2530	2530	2530	0
247	20241212	160900	100933180	2530	2530	2530	2530	0
248	20241212	160800	100933180	2530	2530	2530	2530	0
249	20241212	160700	100933180	2530	2530	2530	2530	0
250	20241212	160600	100933180	2530	2530	2530	2530	0
251	20241212	160500	100933180	2530	2530	2530	2530	0
252	20241212	160400	100933180	2530	2530	2530	2530	0
253	20241212	160300	100933180	2530	2530	2530	2530	0
254	20241212	160200	100933180	2530	2530	2530	2530	0
255	20241212	160100	100933180	2530	2530	2530	2530	0
256	20241212	160000	100933180	2530	2530	2530	2530	0
257	20241212	155900	100933180	2530	2530	2530	2530	0
258	20241212	155800	100933180	2530	2530	2530	2530	0
259	20241212	155700	100933180	2530	2530	2530	2530	0
260	20241212	155600	100933180	2530	2530	2530	2530	0
261	20241212	155500	100933180	2530	2530	2530	2530	0
262	20241212	155400	100933180	2530	2530	2530	2530	0
263	20241212	155300	100933180	2530	2530	2530	2530	0
264	20241212	155200	100933180	2530	2530	2530	2530	0
265	20241212	155100	100933180	2530	2530	2530	2530	0
266	20241212	155000	100933180	2530	2530	2530	2530	0
267	20241212	154900	100933180	2530	2530	2530	2530	0
268	20241212	154800	100933180	2530	2530	2530	2530	0
269	20241212	154700	100933180	2530	2530	2530	2530	0
270	20241212	154600	100933180	2530	2530	2530	2530	0
271	20241212	154500	100933180	2530	2530	2530	2530	0
272	20241212	154400	100933180	2530	2530	2530	2530	784
273	20241212	154300	100933180	2530	2530	2530	2530	0
274	20241212	154200	100933180	2530	2530	2530	2530	0
275	20241212	154100	100933180	2530	2530	2530	2530	0
276	20241212	154000	100933180	2530	2530	2530	2530	0
277	20241212	153900	100933180	2530	2530	2530	2530	0
278	20241212	153800	100933180	2530	2530	2530	2530	0
279	20241212	153700	100933180	2530	2530	2530	2530	0
280	20241212	153600	100933180	2530	2530	2530	2530	0
281	20241212	153500	100933180	2530	2530	2530	2530	0
282	20241212	153400	100933180	2530	2530	2530	2530	0
283	20241212	153300	100933180	2530	2530	2530	2530	0
284	20241212	153200	100933180	2530	2530	2530	2530	0
285	20241212	153100	100933180	2530	2530	2530	2530	0
286	20241212	153000	100933180	2530	2530	2530	2530	784
287	20241212	152900	98949660	2535	2535	2535	2535	0
288	20241212	152800	98949660	2535	2535	2535	2535	0
289	20241212	152700	98949660	2535	2535	2535	2535	0
290	20241212	152600	98949660	2535	2535	2535	2535	0
291	20241212	152500	98949660	2535	2535	2535	2535	0
292	20241212	152400	98949660	2535	2535	2535	2535	0
293	20241212	152300	98949660	2535	2535	2535	2535	0
294	20241212	152200	98949660	2535	2535	2535	2535	0
295	20241212	152100	98949660	2535	2535	2535	2535	0
296	20241212	152000	98949660	2535	2535	2535	2535	0
297	20241212	151900	98949660	2535	2530	2535	2530	582
298	20241212	151800	97476790	2530	2530	2530	2530	1
299	20241212	151700	97474260	2525	2525	2525	2525	74
300	20241212	151600	97287410	2525	2525	2525	2525	51
301	20241212	151500	97158635	2525	2525	2525	2525	53
302	20241212	151400	97024810	2525	2525	2525	2525	20
303	20241212	151300	96974310	2525	2525	2525	2525	27
304	20241212	151200	96906135	2525	2525	2525	2525	37
305	20241212	151100	96812710	2525	2525	2525	2525	0
306	20241212	151000	96812710	2525	2525	2525	2525	0
307	20241212	150900	96812710	2525	2525	2525	2525	0
308	20241212	150800	96812710	2525	2525	2525	2525	0
309	20241212	150700	96812710	2525	2525	2525	2525	29
310	20241212	150600	96739485	2525	2525	2525	2525	0
311	20241212	150500	96739485	2525	2525	2525	2525	0
312	20241212	150400	96739485	2525	2525	2525	2525	0
313	20241212	150300	96739485	2525	2525	2525	2525	0
314	20241212	150200	96739485	2525	2525	2525	2525	0
315	20241212	150100	96739485	2525	2525	2525	2525	0
316	20241212	150000	96739485	2525	2525	2525	2525	0
317	20241212	145900	96739485	2525	2525	2525	2525	0
318	20241212	145800	96739485	2525	2525	2525	2525	10
319	20241212	145700	96714235	2525	2525	2525	2525	0
320	20241212	145600	96714235	2525	2520	2525	2520	10
321	20241212	145500	96689030	2520	2520	2520	2520	1
322	20241212	145400	96686510	2500	2500	2500	2500	0
323	20241212	145300	96686510	2500	2500	2500	2500	813
324	20241212	145200	94654010	2505	2505	2505	2505	268
325	20241212	145100	93982670	2520	2520	2520	2520	0
326	20241212	145000	93982670	2520	2520	2520	2520	0
327	20241212	144900	93982670	2520	2520	2520	2520	0
328	20241212	144800	93982670	2520	2520	2520	2520	0
329	20241212	144700	93982670	2520	2520	2520	2520	0
330	20241212	144600	93982670	2520	2520	2520	2520	27
331	20241212	144500	93914630	2520	2520	2520	2520	0
332	20241212	144400	93914630	2520	2520	2520	2520	1
333	20241212	144300	93912110	2510	2510	2510	2510	1
334	20241212	144200	93909600	2520	2515	2520	2515	2
335	20241212	144100	93904565	2525	2525	2525	2525	0
336	20241212	144000	93904565	2525	2515	2525	2510	843
337	20241212	143900	91784800	2525	2525	2525	2525	0
338	20241212	143800	91784800	2525	2525	2525	2525	0
339	20241212	143700	91784800	2525	2525	2525	2525	6
340	20241212	143600	91769650	2530	2530	2530	2530	0
341	20241212	143500	91769650	2530	2530	2530	2530	0
342	20241212	143400	91769650	2530	2530	2530	2530	1
343	20241212	143300	91767120	2530	2530	2530	2530	0
344	20241212	143200	91767120	2530	2530	2530	2530	0
345	20241212	143100	91767120	2530	2530	2530	2530	0
346	20241212	143000	91767120	2530	2530	2530	2530	0
347	20241212	142900	91767120	2530	2530	2530	2530	2
348	20241212	142800	91762060	2530	2530	2530	2530	0
349	20241212	142700	91762060	2530	2530	2530	2530	0
350	20241212	142600	91762060	2530	2530	2530	2530	0
351	20241212	142500	91762060	2530	2530	2530	2530	0
352	20241212	142400	91762060	2530	2530	2530	2530	0
353	20241212	142300	91762060	2530	2530	2530	2530	0
354	20241212	142200	91762060	2530	2530	2530	2530	9
355	20241212	142100	91739290	2530	2530	2530	2530	0
356	20241212	142000	91739290	2530	2530	2530	2530	0
357	20241212	141900	91739290	2530	2530	2530	2530	0
358	20241212	141800	91739290	2530	2530	2530	2530	0
359	20241212	141700	91739290	2530	2530	2530	2530	0
360	20241212	141600	91739290	2530	2530	2530	2530	0
361	20241212	141500	91739290	2530	2530	2530	2530	0
362	20241212	141400	91739290	2530	2530	2530	2530	0
363	20241212	141300	91739290	2530	2530	2530	2530	40
364	20241212	141200	91638090	2530	2530	2530	2530	0
365	20241212	141100	91638090	2530	2530	2530	2530	0
366	20241212	141000	91638090	2530	2530	2530	2530	0
367	20241212	140900	91638090	2530	2530	2530	2530	1
368	20241212	140800	91635560	2530	2530	2530	2530	1
369	20241212	140700	91633030	2530	2530	2530	2530	0
370	20241212	140600	91633030	2530	2530	2530	2530	0
371	20241212	140500	91633030	2530	2530	2530	2530	54
372	20241212	140400	91496410	2530	2530	2530	2530	0
373	20241212	140300	91496410	2530	2530	2530	2530	0
374	20241212	140200	91496410	2530	2530	2530	2530	0
375	20241212	140100	91496410	2530	2530	2530	2530	0
376	20241212	140000	91496410	2530	2530	2530	2530	0
377	20241212	135900	91496410	2530	2530	2530	2530	0
378	20241212	135800	91496410	2530	2530	2530	2530	0
379	20241212	135700	91496410	2530	2530	2530	2530	0
380	20241212	135600	91496410	2530	2530	2530	2530	11
381	20241212	135500	91468580	2530	2510	2530	2510	54
382	20241212	135400	91332360	2535	2535	2535	2535	0
383	20241212	135300	91332360	2535	2535	2535	2535	0
384	20241212	135200	91332360	2535	2535	2535	2535	0
385	20241212	135100	91332360	2535	2535	2535	2535	0
386	20241212	135000	91332360	2535	2535	2535	2535	0
387	20241212	134900	91332360	2535	2535	2535	2535	0
388	20241212	134800	91332360	2535	2535	2535	2535	0
389	20241212	134700	91332360	2535	2525	2535	2525	201
390	20241212	134600	90823880	2530	2530	2530	2530	0
391	20241212	134500	90823880	2530	2530	2530	2530	1
392	20241212	134400	90821350	2510	2510	2510	2510	50
393	20241212	134300	90695850	2530	2530	2530	2530	0
394	20241212	134200	90695850	2530	2530	2530	2530	0
395	20241212	134100	90695850	2530	2510	2530	2510	5
396	20241212	134000	90683250	2500	2500	2500	2500	2178
397	20241212	133900	85238250	2500	2500	2500	2500	0
398	20241212	133800	85238250	2500	2500	2500	2500	0
399	20241212	133700	85238250	2500	2500	2500	2500	0
400	20241212	133600	85238250	2500	2500	2500	2500	0
401	20241212	133500	85238250	2500	2500	2500	2500	0
402	20241212	133400	85238250	2500	2500	2500	2500	21
403	20241212	133300	85185750	2495	2495	2495	2485	495
404	20241212	133200	83955275	2495	2495	2495	2495	0
405	20241212	133100	83955275	2495	2495	2495	2495	0
406	20241212	133000	83955275	2495	2495	2495	2495	0
407	20241212	132900	83955275	2495	2495	2495	2495	0
408	20241212	132800	83955275	2495	2495	2495	2495	1
409	20241212	132700	83952780	2490	2495	2495	2490	373
410	20241212	132600	83023740	2495	2495	2495	2495	0
411	20241212	132500	83023740	2495	2495	2495	2495	4
412	20241212	132400	83013760	2500	2500	2500	2500	0
413	20241212	132300	83013760	2500	2500	2500	2500	0
414	20241212	132200	83013760	2500	2500	2500	2500	0
415	20241212	132100	83013760	2500	2500	2500	2500	0
416	20241212	132000	83013760	2500	2500	2500	2500	0
417	20241212	131900	83013760	2500	2500	2500	2500	0
418	20241212	131800	83013760	2500	2500	2500	2500	0
419	20241212	131700	83013760	2500	2500	2500	2500	0
420	20241212	131600	83013760	2500	2500	2500	2500	0
421	20241212	131500	83013760	2500	2500	2500	2500	0
422	20241212	131400	83013760	2500	2500	2500	2500	1
423	20241212	131300	83011260	2485	2505	2505	2485	199
424	20241212	131200	82516205	2505	2505	2505	2505	0
425	20241212	131100	82516205	2505	2505	2505	2505	0
426	20241212	131000	82516205	2505	2505	2505	2505	0
427	20241212	130900	82516205	2505	2505	2505	2505	0
428	20241212	130800	82516205	2505	2490	2505	2490	48
429	20241212	130700	82396670	2505	2500	2505	2495	204
430	20241212	130600	81887480	2505	2520	2520	2505	5213
431	20241212	130500	68790570	2530	2530	2530	2530	0
432	20241212	130400	68790570	2530	2530	2530	2530	54
433	20241212	130300	68653950	2530	2530	2530	2530	0
434	20241212	130200	68653950	2530	2530	2530	2530	0
435	20241212	130100	68653950	2530	2520	2530	2520	2
436	20241212	130000	68648900	2530	2530	2530	2530	0
437	20241212	125900	68648900	2530	2530	2530	2530	0
438	20241212	125800	68648900	2530	2530	2530	2530	0
439	20241212	125700	68648900	2530	2530	2530	2530	0
440	20241212	125600	68648900	2530	2530	2530	2520	4
441	20241212	125500	68638795	2530	2530	2530	2530	0
442	20241212	125400	68638795	2530	2525	2530	2525	2
443	20241212	125300	68633740	2520	2525	2525	2520	500
444	20241212	125200	67372605	2530	2530	2530	2530	0
445	20241212	125100	67372605	2530	2530	2530	2530	0
446	20241212	125000	67372605	2530	2530	2530	2530	0
447	20241212	124900	67372605	2530	2525	2530	2525	142
448	20241212	124800	67014050	2525	2525	2525	2525	0
449	20241212	124700	67014050	2525	2525	2525	2525	0
450	20241212	124600	67014050	2525	2525	2525	2525	0
451	20241212	124500	67014050	2525	2525	2525	2525	0
452	20241212	124400	67014050	2525	2525	2525	2525	0
453	20241212	124300	67014050	2525	2525	2525	2525	0
454	20241212	124200	67014050	2525	2525	2525	2525	64
455	20241212	124100	66852450	2525	2525	2525	2525	0
456	20241212	124000	66852450	2525	2520	2525	2520	501
457	20241212	123900	65589925	2525	2525	2525	2525	2
458	20241212	123800	65584875	2525	2525	2525	2525	0
459	20241212	123700	65584875	2525	2520	2525	2520	85
460	20241212	123600	65370515	2535	2525	2535	2525	361
461	20241212	123500	64458980	2530	2535	2535	2530	2
462	20241212	123400	64453915	2535	2535	2535	2535	0
463	20241212	123300	64453915	2535	2535	2535	2535	0
464	20241212	123200	64453915	2535	2535	2535	2535	0
465	20241212	123100	64453915	2535	2535	2535	2535	36
466	20241212	123000	64362655	2535	2535	2535	2535	0
467	20241212	122900	64362655	2535	2535	2535	2535	0
468	20241212	122800	64362655	2535	2535	2535	2535	1
469	20241212	122700	64360120	2525	2530	2535	2525	131
470	20241212	122600	64029320	2550	2550	2550	2550	0
471	20241212	122500	64029320	2550	2550	2550	2550	0
472	20241212	122400	64029320	2550	2550	2550	2550	0
473	20241212	122300	64029320	2550	2550	2550	2550	0
474	20241212	122200	64029320	2550	2550	2550	2550	0
475	20241212	122100	64029320	2550	2550	2550	2550	0
476	20241212	122000	64029320	2550	2550	2550	2550	0
477	20241212	121900	64029320	2550	2550	2550	2550	0
478	20241212	121800	64029320	2550	2540	2550	2525	215
479	20241212	121700	63486180	2555	2555	2555	2555	0
480	20241212	121600	63486180	2555	2555	2555	2555	36
481	20241212	121500	63394200	2555	2555	2555	2555	0
482	20241212	121400	63394200	2555	2555	2555	2555	0
483	20241212	121300	63394200	2555	2555	2555	2555	0
484	20241212	121200	63394200	2555	2555	2555	2555	0
485	20241212	121100	63394200	2555	2555	2555	2555	0
486	20241212	121000	63394200	2555	2555	2555	2555	0
487	20241212	120900	63394200	2555	2555	2555	2555	0
488	20241212	120800	63394200	2555	2545	2555	2545	5
489	20241212	120700	63381455	2555	2555	2555	2555	1
490	20241212	120600	63378900	2545	2555	2555	2545	4
491	20241212	120500	63368695	2540	2540	2540	2540	393
492	20241212	120400	62370475	2555	2555	2555	2555	0
493	20241212	120300	62370475	2555	2555	2555	2555	0
494	20241212	120200	62370475	2555	2555	2555	2555	0
495	20241212	120100	62370475	2555	2555	2555	2555	37
496	20241212	120000	62275940	2555	2555	2555	2555	0
497	20241212	115900	62275940	2555	2555	2555	2555	0
498	20241212	115800	62275940	2555	2555	2555	2555	0
499	20241212	115700	62275940	2555	2555	2555	2555	1
500	20241212	115600	62273385	2555	2555	2555	2555	0
501	20241212	115500	62273385	2555	2535	2555	2535	2
502	20241212	115400	62268295	2555	2555	2555	2555	0
503	20241212	115300	62268295	2555	2555	2555	2555	0
504	20241212	115200	62268295	2555	2555	2555	2555	0
505	20241212	115100	62268295	2555	2535	2555	2535	8
506	20241212	115000	62247995	2555	2555	2555	2555	0
507	20241212	114900	62247995	2555	2555	2555	2555	0
508	20241212	114800	62247995	2555	2555	2555	2555	0
509	20241212	114700	62247995	2555	2555	2555	2555	0
510	20241212	114600	62247995	2555	2555	2555	2555	37
511	20241212	114500	62153460	2555	2555	2555	2555	0
512	20241212	114400	62153460	2555	2555	2555	2555	0
513	20241212	114300	62153460	2555	2555	2555	2555	0
514	20241212	114200	62153460	2555	2555	2555	2555	0
515	20241212	114100	62153460	2555	2555	2555	2555	0
516	20241212	114000	62153460	2555	2555	2555	2555	0
517	20241212	113900	62153460	2555	2555	2555	2555	0
518	20241212	113800	62153460	2555	2535	2555	2525	1642
519	20241212	113700	57993505	2555	2555	2555	2555	0
520	20241212	113600	57993505	2555	2555	2555	2555	0
521	20241212	113500	57993505	2555	2555	2555	2555	0
522	20241212	113400	57993505	2555	2555	2555	2555	1
523	20241212	113300	57990950	2555	2555	2555	2555	0
524	20241212	113200	57990950	2555	2540	2555	2535	2147
525	20241212	113100	52538190	2560	2560	2560	2560	38
526	20241212	113000	52440910	2560	2560	2560	2560	0
527	20241212	112900	52440910	2560	2560	2560	2560	0
528	20241212	112800	52440910	2560	2560	2560	2560	0
529	20241212	112700	52440910	2560	2560	2560	2560	0
530	20241212	112600	52440910	2560	2560	2560	2560	1
531	20241212	112500	52438350	2560	2560	2560	2560	0
532	20241212	112400	52438350	2560	2560	2560	2560	0
533	20241212	112300	52438350	2560	2560	2560	2560	0
534	20241212	112200	52438350	2560	2560	2560	2560	0
535	20241212	112100	52438350	2560	2560	2560	2560	0
536	20241212	112000	52438350	2560	2560	2560	2560	0
537	20241212	111900	52438350	2560	2560	2560	2560	0
538	20241212	111800	52438350	2560	2560	2560	2560	0
539	20241212	111700	52438350	2560	2560	2560	2560	0
540	20241212	111600	52438350	2560	2560	2560	2560	38
541	20241212	111500	52341070	2560	2560	2560	2560	0
542	20241212	111400	52341070	2560	2560	2560	2560	1
543	20241212	111300	52338510	2555	2555	2555	2555	2
544	20241212	111200	52333400	2560	2560	2560	2560	45
545	20241212	111100	52218200	2560	2560	2560	2560	0
546	20241212	111000	52218200	2560	2560	2560	2560	0
547	20241212	110900	52218200	2560	2555	2560	2555	500
548	20241212	110800	50938590	2555	2555	2555	2555	1
549	20241212	110700	50936035	2555	2555	2555	2555	0
550	20241212	110600	50936035	2555	2555	2555	2555	0
551	20241212	110500	50936035	2555	2555	2555	2555	0
552	20241212	110400	50936035	2555	2555	2555	2555	0
553	20241212	110300	50936035	2555	2555	2555	2555	0
554	20241212	110200	50936035	2555	2555	2555	2555	0
555	20241212	110100	50936035	2555	2555	2555	2555	7
556	20241212	110000	50918150	2555	2555	2555	2555	0
557	20241212	105900	50918150	2555	2555	2555	2555	0
558	20241212	105800	50918150	2555	2555	2555	2555	0
559	20241212	105700	50918150	2555	2555	2555	2555	0
560	20241212	105600	50918150	2555	2555	2555	2555	1
561	20241212	105500	50915595	2550	2545	2550	2545	300
562	20241212	105400	50150745	2550	2550	2550	2550	0
563	20241212	105300	50150745	2550	2550	2550	2550	0
564	20241212	105200	50150745	2550	2550	2550	2550	0
565	20241212	105100	50150745	2550	2550	2550	2550	0
566	20241212	105000	50150745	2550	2550	2550	2550	72
567	20241212	104900	49967145	2550	2550	2550	2550	0
568	20241212	104800	49967145	2550	2550	2550	2550	0
569	20241212	104700	49967145	2550	2550	2550	2550	0
570	20241212	104600	49967145	2550	2550	2550	2550	0
571	20241212	104500	49967145	2550	2550	2550	2550	0
572	20241212	104400	49967145	2550	2550	2550	2550	0
573	20241212	104300	49967145	2550	2550	2550	2550	0
574	20241212	104200	49967145	2550	2550	2550	2550	1
575	20241212	104100	49964595	2545	2545	2545	2545	200
576	20241212	104000	49455595	2545	2540	2545	2540	264
577	20241212	103900	48785030	2540	2540	2540	2540	0
578	20241212	103800	48785030	2540	2540	2540	2540	0
579	20241212	103700	48785030	2540	2540	2540	2540	0
580	20241212	103600	48785030	2540	2540	2540	2540	72
581	20241212	103500	48602150	2540	2540	2540	2540	100
582	20241212	103400	48348150	2540	2540	2540	2540	1
583	20241212	103300	48345610	2535	2535	2535	2535	43
584	20241212	103200	48236605	2535	2535	2535	2535	0
585	20241212	103100	48236605	2535	2535	2535	2535	0
586	20241212	103000	48236605	2535	2535	2535	2535	0
587	20241212	102900	48236605	2535	2535	2535	2535	0
588	20241212	102800	48236605	2535	2535	2535	2535	0
589	20241212	102700	48236605	2535	2535	2535	2535	1
590	20241212	102600	48234070	2525	2525	2525	2525	1
591	20241212	102500	48231545	2535	2525	2535	2525	32
592	20241212	102400	48150735	2535	2535	2535	2535	300
593	20241212	102300	47390235	2540	2540	2540	2540	0
594	20241212	102200	47390235	2540	2540	2540	2540	0
595	20241212	102100	47390235	2540	2540	2540	2540	0
596	20241212	102000	47390235	2540	2540	2540	2540	0
597	20241212	101900	47390235	2540	2540	2540	2540	0
598	20241212	101800	47390235	2540	2540	2540	2540	0
599	20241212	101700	47390235	2540	2515	2540	2515	11
600	20241212	101600	47362545	2540	2515	2540	2515	2
601	20241212	101500	47357490	2540	2540	2540	2540	0
602	20241212	101400	47357490	2540	2540	2540	2540	0
603	20241212	101300	47357490	2540	2515	2540	2515	2
604	20241212	101200	47352435	2540	2540	2540	2540	0
605	20241212	101100	47352435	2540	2540	2540	2540	0
606	20241212	101000	47352435	2540	2540	2540	2540	0
607	20241212	100900	47352435	2540	2540	2540	2540	0
608	20241212	100800	47352435	2540	2540	2540	2540	0
609	20241212	100700	47352435	2540	2540	2540	2515	212
610	20241212	100600	46818980	2540	2540	2540	2540	1
611	20241212	100500	46816440	2540	2540	2540	2540	60
612	20241212	100400	46664040	2540	2540	2540	2540	0
613	20241212	100300	46664040	2540	2540	2540	2540	0
614	20241212	100200	46664040	2540	2540	2540	2540	0
615	20241212	100100	46664040	2540	2540	2540	2540	0
616	20241212	100000	46664040	2540	2515	2540	2515	33
617	20241212	095900	46580770	2540	2540	2540	2540	10
618	20241212	095800	46555370	2540	2540	2540	2540	0
619	20241212	095700	46555370	2540	2540	2540	2540	0
620	20241212	095600	46555370	2540	2540	2540	2540	3
621	20241212	095500	46547750	2525	2515	2525	2515	887
622	20241212	095400	44315075	2525	2525	2525	2525	0
623	20241212	095300	44315075	2525	2515	2525	2515	18
624	20241212	095200	44269795	2525	2525	2525	2525	53
625	20241212	095100	44135970	2525	2525	2525	2525	0
626	20241212	095000	44135970	2525	2525	2525	2525	0
627	20241212	094900	44135970	2525	2525	2525	2525	23
628	20241212	094800	44077895	2525	2525	2525	2525	0
629	20241212	094700	44077895	2525	2525	2525	2525	0
630	20241212	094600	44077895	2525	2520	2525	2520	118
631	20241212	094500	43780400	2540	2530	2540	2525	177
632	20241212	094400	43332700	2550	2550	2550	2550	3
633	20241212	094300	43325050	2550	2550	2550	2535	418
634	20241212	094200	42264655	2550	2550	2550	2550	7
635	20241212	094100	42246805	2550	2550	2550	2540	2011
636	20241212	094000	37138755	2530	2540	2540	2530	2000
637	20241212	093900	32076525	2550	2550	2550	2550	0
638	20241212	093800	32076525	2550	2545	2550	2545	402
639	20241212	093700	31051430	2550	2550	2550	2550	0
640	20241212	093600	31051430	2550	2550	2550	2550	0
641	20241212	093500	31051430	2550	2550	2550	2550	0
642	20241212	093400	31051430	2550	2540	2550	2535	548
643	20241212	093300	29660850	2545	2550	2550	2545	6
644	20241212	093200	29645570	2545	2550	2550	2545	50
645	20241212	093100	29518315	2545	2550	2550	2545	4
646	20241212	093000	29508130	2550	2550	2550	2550	0
647	20241212	092900	29508130	2550	2550	2550	2550	0
648	20241212	092800	29508130	2550	2550	2550	2550	0
649	20241212	092700	29508130	2550	2550	2550	2550	0
650	20241212	092600	29508130	2550	2550	2550	2550	62
651	20241212	092500	29350030	2550	2550	2550	2550	1
652	20241212	092400	29347480	2555	2555	2555	2555	0
653	20241212	092300	29347480	2555	2555	2555	2555	0
654	20241212	092200	29347480	2555	2555	2555	2555	0
655	20241212	092100	29347480	2555	2555	2555	2555	0
656	20241212	092000	29347480	2555	2545	2555	2545	51
657	20241212	091900	29217675	2555	2550	2555	2550	713
658	20241212	091800	27399520	2555	2555	2555	2555	1
659	20241212	091700	27396965	2550	2550	2550	2550	745
660	20241212	091600	25497215	2555	2555	2555	2555	59
661	20241212	091500	25346470	2555	2555	2555	2555	0
662	20241212	091400	25346470	2555	2550	2555	2550	210
663	20241212	091300	24810020	2555	2555	2555	2555	1
664	20241212	091200	24807465	2540	2540	2540	2540	16
665	20241212	091100	24766825	2555	2555	2555	2555	0
666	20241212	091000	24766825	2555	2540	2555	2540	2595
667	20241212	090900	18175210	2560	2560	2560	2560	43
668	20241212	090800	18065130	2545	2550	2555	2540	856
669	20241212	090700	15881360	2555	2560	2570	2540	2402
670	20241212	090600	9768555	2560	2555	2560	2555	1580
671	20241212	090500	5731435	2555	2550	2555	2550	24
672	20241212	090400	5670230	2545	2540	2545	2540	2
673	20241212	090300	5665145	2550	2550	2550	2550	3
674	20241212	090200	5657495	2545	2540	2545	2540	4
675	20241212	090100	5647325	2545	2545	2545	2545	0
676	20241212	090000	5647325	2545	2535	2545	2535	2227