KissMeData/238120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204400	168807110	2985	2985	2985	2985	1917
3	20241212	204300	168807110	2985	2985	2985	2985	0
4	20241212	204200	168807110	2985	2985	2985	2985	0
5	20241212	204100	168807110	2985	2985	2985	2985	0
6	20241212	204000	168807110	2985	2985	2985	2985	0
7	20241212	203900	168807110	2985	2985	2985	2985	0
8	20241212	203800	168807110	2985	2985	2985	2985	0
9	20241212	203700	168807110	2985	2985	2985	2985	0
10	20241212	203600	168807110	2985	2985	2985	2985	0
11	20241212	203500	168807110	2985	2985	2985	2985	0
12	20241212	203400	168807110	2985	2985	2985	2985	0
13	20241212	203300	168807110	2985	2985	2985	2985	0
14	20241212	203200	168807110	2985	2985	2985	2985	0
15	20241212	203100	168807110	2985	2985	2985	2985	0
16	20241212	203000	168807110	2985	2985	2985	2985	0
17	20241212	202900	168807110	2985	2985	2985	2985	0
18	20241212	202800	168807110	2985	2985	2985	2985	0
19	20241212	202700	168807110	2985	2985	2985	2985	0
20	20241212	202600	168807110	2985	2985	2985	2985	0
21	20241212	202500	168807110	2985	2985	2985	2985	0
22	20241212	202400	168807110	2985	2985	2985	2985	0
23	20241212	202300	168807110	2985	2985	2985	2985	0
24	20241212	202200	168807110	2985	2985	2985	2985	0
25	20241212	202100	168807110	2985	2985	2985	2985	0
26	20241212	202000	168807110	2985	2985	2985	2985	0
27	20241212	201900	168807110	2985	2985	2985	2985	0
28	20241212	201800	168807110	2985	2985	2985	2985	0
29	20241212	201700	168807110	2985	2985	2985	2985	0
30	20241212	201600	168807110	2985	2985	2985	2985	0
31	20241212	201500	168807110	2985	2985	2985	2985	0
32	20241212	201400	168807110	2985	2985	2985	2985	1917
33	20241212	201300	168807110	2985	2985	2985	2985	0
34	20241212	201200	168807110	2985	2985	2985	2985	0
35	20241212	201100	168807110	2985	2985	2985	2985	0
36	20241212	201000	168807110	2985	2985	2985	2985	0
37	20241212	200900	168807110	2985	2985	2985	2985	0
38	20241212	200800	168807110	2985	2985	2985	2985	0
39	20241212	200700	168807110	2985	2985	2985	2985	0
40	20241212	200600	168807110	2985	2985	2985	2985	0
41	20241212	200500	168807110	2985	2985	2985	2985	0
42	20241212	200400	168807110	2985	2985	2985	2985	0
43	20241212	200300	168807110	2985	2985	2985	2985	0
44	20241212	200200	168807110	2985	2985	2985	2985	0
45	20241212	200100	168807110	2985	2985	2985	2985	0
46	20241212	200000	168807110	2985	2985	2985	2985	0
47	20241212	195900	168807110	2985	2985	2985	2985	0
48	20241212	195800	168807110	2985	2985	2985	2985	0
49	20241212	195700	168807110	2985	2985	2985	2985	0
50	20241212	195600	168807110	2985	2985	2985	2985	0
51	20241212	195500	168807110	2985	2985	2985	2985	0
52	20241212	195400	168807110	2985	2985	2985	2985	0
53	20241212	195300	168807110	2985	2985	2985	2985	0
54	20241212	195200	168807110	2985	2985	2985	2985	0
55	20241212	195100	168807110	2985	2985	2985	2985	0
56	20241212	195000	168807110	2985	2985	2985	2985	0
57	20241212	194900	168807110	2985	2985	2985	2985	0
58	20241212	194800	168807110	2985	2985	2985	2985	0
59	20241212	194700	168807110	2985	2985	2985	2985	0
60	20241212	194600	168807110	2985	2985	2985	2985	0
61	20241212	194500	168807110	2985	2985	2985	2985	0
62	20241212	194400	168807110	2985	2985	2985	2985	1917
63	20241212	194300	168807110	2985	2985	2985	2985	0
64	20241212	194200	168807110	2985	2985	2985	2985	0
65	20241212	194100	168807110	2985	2985	2985	2985	0
66	20241212	194000	168807110	2985	2985	2985	2985	0
67	20241212	193900	168807110	2985	2985	2985	2985	0
68	20241212	193800	168807110	2985	2985	2985	2985	0
69	20241212	193700	168807110	2985	2985	2985	2985	0
70	20241212	193600	168807110	2985	2985	2985	2985	0
71	20241212	193500	168807110	2985	2985	2985	2985	0
72	20241212	193400	168807110	2985	2985	2985	2985	0
73	20241212	193300	168807110	2985	2985	2985	2985	0
74	20241212	193200	168807110	2985	2985	2985	2985	0
75	20241212	193100	168807110	2985	2985	2985	2985	0
76	20241212	193000	168807110	2985	2985	2985	2985	0
77	20241212	192900	168807110	2985	2985	2985	2985	0
78	20241212	192800	168807110	2985	2985	2985	2985	0
79	20241212	192700	168807110	2985	2985	2985	2985	0
80	20241212	192600	168807110	2985	2985	2985	2985	0
81	20241212	192500	168807110	2985	2985	2985	2985	0
82	20241212	192400	168807110	2985	2985	2985	2985	0
83	20241212	192300	168807110	2985	2985	2985	2985	0
84	20241212	192200	168807110	2985	2985	2985	2985	0
85	20241212	192100	168807110	2985	2985	2985	2985	0
86	20241212	192000	168807110	2985	2985	2985	2985	0
87	20241212	191900	168807110	2985	2985	2985	2985	0
88	20241212	191800	168807110	2985	2985	2985	2985	0
89	20241212	191700	168807110	2985	2985	2985	2985	0
90	20241212	191600	168807110	2985	2985	2985	2985	0
91	20241212	191500	168807110	2985	2985	2985	2985	0
92	20241212	191400	168807110	2985	2985	2985	2985	1917
93	20241212	191300	168807110	2985	2985	2985	2985	0
94	20241212	191200	168807110	2985	2985	2985	2985	0
95	20241212	191100	168807110	2985	2985	2985	2985	0
96	20241212	191000	168807110	2985	2985	2985	2985	0
97	20241212	190900	168807110	2985	2985	2985	2985	0
98	20241212	190800	168807110	2985	2985	2985	2985	0
99	20241212	190700	168807110	2985	2985	2985	2985	0
100	20241212	190600	168807110	2985	2985	2985	2985	0
101	20241212	190500	168807110	2985	2985	2985	2985	0
102	20241212	190400	168807110	2985	2985	2985	2985	0
103	20241212	190300	168807110	2985	2985	2985	2985	0
104	20241212	190200	168807110	2985	2985	2985	2985	0
105	20241212	190100	168807110	2985	2985	2985	2985	0
106	20241212	190000	168807110	2985	2985	2985	2985	0
107	20241212	185900	168807110	2985	2985	2985	2985	0
108	20241212	185800	168807110	2985	2985	2985	2985	0
109	20241212	185700	168807110	2985	2985	2985	2985	0
110	20241212	185600	168807110	2985	2985	2985	2985	0
111	20241212	185500	168807110	2985	2985	2985	2985	0
112	20241212	185400	168807110	2985	2985	2985	2985	0
113	20241212	185300	168807110	2985	2985	2985	2985	0
114	20241212	185200	168807110	2985	2985	2985	2985	0
115	20241212	185100	168807110	2985	2985	2985	2985	0
116	20241212	185000	168807110	2985	2985	2985	2985	0
117	20241212	184900	168807110	2985	2985	2985	2985	0
118	20241212	184800	168807110	2985	2985	2985	2985	0
119	20241212	184700	168807110	2985	2985	2985	2985	0
120	20241212	184600	168807110	2985	2985	2985	2985	0
121	20241212	184500	168807110	2985	2985	2985	2985	0
122	20241212	184400	168807110	2985	2985	2985	2985	1917
123	20241212	184300	168807110	2985	2985	2985	2985	0
124	20241212	184200	168807110	2985	2985	2985	2985	0
125	20241212	184100	168807110	2985	2985	2985	2985	0
126	20241212	184000	168807110	2985	2985	2985	2985	0
127	20241212	183900	168807110	2985	2985	2985	2985	0
128	20241212	183800	168807110	2985	2985	2985	2985	0
129	20241212	183700	168807110	2985	2985	2985	2985	0
130	20241212	183600	168807110	2985	2985	2985	2985	0
131	20241212	183500	168807110	2985	2985	2985	2985	0
132	20241212	183400	168807110	2985	2985	2985	2985	0
133	20241212	183300	168807110	2985	2985	2985	2985	0
134	20241212	183200	168807110	2985	2985	2985	2985	0
135	20241212	183100	168807110	2985	2985	2985	2985	0
136	20241212	183000	168807110	2985	2985	2985	2985	0
137	20241212	182900	168807110	2985	2985	2985	2985	0
138	20241212	182800	168807110	2985	2985	2985	2985	0
139	20241212	182700	168807110	2985	2985	2985	2985	0
140	20241212	182600	168807110	2985	2985	2985	2985	0
141	20241212	182500	168807110	2985	2985	2985	2985	0
142	20241212	182400	168807110	2985	2985	2985	2985	0
143	20241212	182300	168807110	2985	2985	2985	2985	0
144	20241212	182200	168807110	2985	2985	2985	2985	0
145	20241212	182100	168807110	2985	2985	2985	2985	0
146	20241212	182000	168807110	2985	2985	2985	2985	0
147	20241212	181900	168807110	2985	2985	2985	2985	0
148	20241212	181800	168807110	2985	2985	2985	2985	0
149	20241212	181700	168807110	2985	2985	2985	2985	0
150	20241212	181600	168807110	2985	2985	2985	2985	0
151	20241212	181500	168807110	2985	2985	2985	2985	0
152	20241212	181400	168807110	2985	2985	2985	2985	1917
153	20241212	181300	168807110	2985	2985	2985	2985	0
154	20241212	181200	168807110	2985	2985	2985	2985	0
155	20241212	181100	168807110	2985	2985	2985	2985	0
156	20241212	181000	168807110	2985	2985	2985	2985	0
157	20241212	180900	168807110	2985	2985	2985	2985	0
158	20241212	180800	168807110	2985	2985	2985	2985	0
159	20241212	180700	168807110	2985	2985	2985	2985	0
160	20241212	180600	168807110	2985	2985	2985	2985	0
161	20241212	180500	168807110	2985	2985	2985	2985	0
162	20241212	180400	168807110	2985	2985	2985	2985	0
163	20241212	180300	168807110	2985	2985	2985	2985	0
164	20241212	180200	168807110	2985	2985	2985	2985	0
165	20241212	180100	168807110	2985	2985	2985	2985	0
166	20241212	180000	168807110	2985	2985	2985	2985	0
167	20241212	175900	168807110	2985	2985	2985	2985	0
168	20241212	175800	168807110	2985	2985	2985	2985	0
169	20241212	175700	168807110	2985	2985	2985	2985	0
170	20241212	175600	168807110	2985	2985	2985	2985	0
171	20241212	175500	168807110	2985	2985	2985	2985	0
172	20241212	175400	168807110	2985	2985	2985	2985	0
173	20241212	175300	168807110	2985	2985	2985	2985	0
174	20241212	175200	168807110	2985	2985	2985	2985	0
175	20241212	175100	168807110	2985	2985	2985	2985	0
176	20241212	175000	168807110	2985	2985	2985	2985	0
177	20241212	174900	168807110	2985	2985	2985	2985	0
178	20241212	174800	168807110	2985	2985	2985	2985	0
179	20241212	174700	168807110	2985	2985	2985	2985	0
180	20241212	174600	168807110	2985	2985	2985	2985	0
181	20241212	174500	168807110	2985	2985	2985	2985	0
182	20241212	174400	168807110	2985	2985	2985	2985	1917
183	20241212	174300	168807110	2985	2985	2985	2985	0
184	20241212	174200	168807110	2985	2985	2985	2985	0
185	20241212	174100	168807110	2985	2985	2985	2985	0
186	20241212	174000	168807110	2985	2985	2985	2985	0
187	20241212	173900	168807110	2985	2985	2985	2985	0
188	20241212	173800	168807110	2985	2985	2985	2985	0
189	20241212	173700	168807110	2985	2985	2985	2985	0
190	20241212	173600	168807110	2985	2985	2985	2985	0
191	20241212	173500	168807110	2985	2985	2985	2985	0
192	20241212	173400	168807110	2985	2985	2985	2985	0
193	20241212	173300	168807110	2985	2985	2985	2985	0
194	20241212	173200	168807110	2985	2985	2985	2985	0
195	20241212	173100	168807110	2985	2985	2985	2985	0
196	20241212	173000	168807110	2985	2985	2985	2985	0
197	20241212	172900	168807110	2985	2985	2985	2985	0
198	20241212	172800	168807110	2985	2985	2985	2985	0
199	20241212	172700	168807110	2985	2985	2985	2985	0
200	20241212	172600	168807110	2985	2985	2985	2985	0
201	20241212	172500	168807110	2985	2985	2985	2985	0
202	20241212	172400	168807110	2985	2985	2985	2985	0
203	20241212	172300	168807110	2985	2985	2985	2985	0
204	20241212	172200	168807110	2985	2985	2985	2985	0
205	20241212	172100	168807110	2985	2985	2985	2985	0
206	20241212	172000	168807110	2985	2985	2985	2985	0
207	20241212	171900	168807110	2985	2985	2985	2985	0
208	20241212	171800	168807110	2985	2985	2985	2985	0
209	20241212	171700	168807110	2985	2985	2985	2985	0
210	20241212	171600	168807110	2985	2985	2985	2985	0
211	20241212	171500	168807110	2985	2985	2985	2985	0
212	20241212	171400	168807110	2985	2985	2985	2985	1917
213	20241212	171300	168807110	2985	2985	2985	2985	0
214	20241212	171200	168807110	2985	2985	2985	2985	0
215	20241212	171100	168807110	2985	2985	2985	2985	0
216	20241212	171000	168807110	2985	2985	2985	2985	0
217	20241212	170900	168807110	2985	2985	2985	2985	0
218	20241212	170800	168807110	2985	2985	2985	2985	0
219	20241212	170700	168807110	2985	2985	2985	2985	0
220	20241212	170600	168807110	2985	2985	2985	2985	0
221	20241212	170500	168807110	2985	2985	2985	2985	0
222	20241212	170400	168807110	2985	2985	2985	2985	0
223	20241212	170300	168807110	2985	2985	2985	2985	0
224	20241212	170200	168807110	2985	2985	2985	2985	0
225	20241212	170100	168807110	2985	2985	2985	2985	0
226	20241212	170000	168807110	2985	2985	2985	2985	0
227	20241212	165900	168807110	2985	2985	2985	2985	0
228	20241212	165800	168807110	2985	2985	2985	2985	0
229	20241212	165700	168807110	2985	2985	2985	2985	0
230	20241212	165600	168807110	2985	2985	2985	2985	0
231	20241212	165500	168807110	2985	2985	2985	2985	0
232	20241212	165400	168807110	2985	2985	2985	2985	0
233	20241212	165300	168807110	2985	2985	2985	2985	0
234	20241212	165200	168807110	2985	2985	2985	2985	0
235	20241212	165100	168807110	2985	2985	2985	2985	0
236	20241212	165000	168807110	2985	2985	2985	2985	0
237	20241212	164900	168807110	2985	2985	2985	2985	0
238	20241212	164800	168807110	2985	2985	2985	2985	0
239	20241212	164700	168807110	2985	2985	2985	2985	0
240	20241212	164600	168807110	2985	2985	2985	2985	0
241	20241212	164500	168807110	2985	2985	2985	2985	0
242	20241212	164400	168807110	2985	2985	2985	2985	1917
243	20241212	164300	168807110	2985	2985	2985	2985	0
244	20241212	164200	168807110	2985	2985	2985	2985	0
245	20241212	164100	168807110	2985	2985	2985	2985	0
246	20241212	164000	168807110	2985	2985	2985	2985	0
247	20241212	163900	168807110	2985	2985	2985	2985	0
248	20241212	163800	168807110	2985	2985	2985	2985	0
249	20241212	163700	168807110	2985	2985	2985	2985	0
250	20241212	163600	168807110	2985	2985	2985	2985	0
251	20241212	163500	168807110	2985	2985	2985	2985	0
252	20241212	163400	168807110	2985	2985	2985	2985	0
253	20241212	163300	168807110	2985	2985	2985	2985	0
254	20241212	163200	168807110	2985	2985	2985	2985	0
255	20241212	163100	168807110	2985	2985	2985	2985	0
256	20241212	163000	168807110	2985	2985	2985	2985	0
257	20241212	162900	168807110	2985	2985	2985	2985	0
258	20241212	162800	168807110	2985	2985	2985	2985	0
259	20241212	162700	168807110	2985	2985	2985	2985	0
260	20241212	162600	168807110	2985	2985	2985	2985	0
261	20241212	162500	168807110	2985	2985	2985	2985	0
262	20241212	162400	168807110	2985	2985	2985	2985	0
263	20241212	162300	168807110	2985	2985	2985	2985	0
264	20241212	162200	168807110	2985	2985	2985	2985	0
265	20241212	162100	168807110	2985	2985	2985	2985	0
266	20241212	162000	168807110	2985	2985	2985	2985	0
267	20241212	161900	168807110	2985	2985	2985	2985	0
268	20241212	161800	168807110	2985	2985	2985	2985	0
269	20241212	161700	168807110	2985	2985	2985	2985	0
270	20241212	161600	168807110	2985	2985	2985	2985	0
271	20241212	161500	168807110	2985	2985	2985	2985	0
272	20241212	161400	168807110	2985	2985	2985	2985	1917
273	20241212	161300	168807110	2985	2985	2985	2985	0
274	20241212	161200	168807110	2985	2985	2985	2985	0
275	20241212	161100	168807110	2985	2985	2985	2985	0
276	20241212	161000	168807110	2985	2985	2985	2985	0
277	20241212	160900	168807110	2985	2985	2985	2985	0
278	20241212	160800	168807110	2985	2985	2985	2985	0
279	20241212	160700	168807110	2985	2985	2985	2985	0
280	20241212	160600	168807110	2985	2985	2985	2985	0
281	20241212	160500	168807110	2985	2985	2985	2985	0
282	20241212	160400	168807110	2985	2985	2985	2985	0
283	20241212	160300	168807110	2985	2985	2985	2985	0
284	20241212	160200	168807110	2985	2985	2985	2985	0
285	20241212	160100	168807110	2985	2985	2985	2985	0
286	20241212	160000	168807110	2985	2985	2985	2985	0
287	20241212	155900	168807110	2985	2985	2985	2985	0
288	20241212	155800	168807110	2985	2985	2985	2985	0
289	20241212	155700	168807110	2985	2985	2985	2985	0
290	20241212	155600	168807110	2985	2985	2985	2985	0
291	20241212	155500	168807110	2985	2985	2985	2985	0
292	20241212	155400	168807110	2985	2985	2985	2985	0
293	20241212	155300	168807110	2985	2985	2985	2985	0
294	20241212	155200	168807110	2985	2985	2985	2985	0
295	20241212	155100	168807110	2985	2985	2985	2985	0
296	20241212	155000	168807110	2985	2985	2985	2985	0
297	20241212	154900	168807110	2985	2985	2985	2985	0
298	20241212	154800	168807110	2985	2985	2985	2985	0
299	20241212	154700	168807110	2985	2985	2985	2985	0
300	20241212	154600	168807110	2985	2985	2985	2985	0
301	20241212	154500	168807110	2985	2985	2985	2985	0
302	20241212	154400	168807110	2985	2985	2985	2985	1917
303	20241212	154300	168807110	2985	2985	2985	2985	0
304	20241212	154200	168807110	2985	2985	2985	2985	0
305	20241212	154100	168807110	2985	2985	2985	2985	0
306	20241212	154000	168807110	2985	2985	2985	2985	0
307	20241212	153900	168807110	2985	2985	2985	2985	0
308	20241212	153800	168807110	2985	2985	2985	2985	0
309	20241212	153700	168807110	2985	2985	2985	2985	0
310	20241212	153600	168807110	2985	2985	2985	2985	0
311	20241212	153500	168807110	2985	2985	2985	2985	0
312	20241212	153400	168807110	2985	2985	2985	2985	0
313	20241212	153300	168807110	2985	2985	2985	2985	0
314	20241212	153200	168807110	2985	2985	2985	2985	0
315	20241212	153100	168807110	2985	2985	2985	2985	0
316	20241212	153000	168807110	2985	2985	2985	2985	1917
317	20241212	152900	163084865	2980	2980	2980	2980	0
318	20241212	152800	163084865	2980	2980	2980	2980	0
319	20241212	152700	163084865	2980	2980	2980	2980	0
320	20241212	152600	163084865	2980	2980	2980	2980	0
321	20241212	152500	163084865	2980	2980	2980	2980	0
322	20241212	152400	163084865	2980	2980	2980	2980	0
323	20241212	152300	163084865	2980	2980	2980	2980	0
324	20241212	152200	163084865	2980	2980	2980	2980	0
325	20241212	152100	163084865	2980	2980	2980	2980	0
326	20241212	152000	163084865	2980	2980	2980	2980	0
327	20241212	151900	163084865	2980	2980	2980	2980	0
328	20241212	151800	163084865	2980	2980	2980	2980	1
329	20241212	151700	163081885	2970	2970	2970	2970	0
330	20241212	151600	163081885	2970	2970	2970	2970	478
331	20241212	151500	161662225	2970	2970	2970	2970	0
332	20241212	151400	161662225	2970	2970	2970	2970	201
333	20241212	151300	161065255	2965	2965	2965	2965	1
334	20241212	151200	161062290	2965	2965	2965	2965	0
335	20241212	151100	161062290	2965	2965	2965	2965	0
336	20241212	151000	161062290	2965	2965	2965	2965	0
337	20241212	150900	161062290	2965	2970	2970	2965	5
338	20241212	150800	161047460	2970	2970	2970	2970	0
339	20241212	150700	161047460	2970	2970	2970	2970	104
340	20241212	150600	160738580	2965	2965	2965	2965	22
341	20241212	150500	160673350	2965	2965	2965	2965	0
342	20241212	150400	160673350	2965	2965	2965	2965	0
343	20241212	150300	160673350	2965	2975	2975	2965	1603
344	20241212	150200	155914755	2980	2980	2980	2980	1
345	20241212	150100	155911775	2975	2975	2975	2975	1
346	20241212	150000	155908800	2975	2975	2975	2975	1
347	20241212	145900	155905825	2980	2980	2980	2980	0
348	20241212	145800	155905825	2980	2980	2980	2980	1
349	20241212	145700	155902845	2980	2980	2980	2980	1
350	20241212	145600	155899865	2975	2975	2975	2975	0
351	20241212	145500	155899865	2975	2975	2975	2975	0
352	20241212	145400	155899865	2975	2975	2975	2975	16
353	20241212	145300	155852265	2975	2975	2975	2975	400
354	20241212	145200	154662265	2975	2975	2975	2975	742
355	20241212	145100	152454815	2975	2975	2975	2975	0
356	20241212	145000	152454815	2975	2975	2975	2975	0
357	20241212	144900	152454815	2975	2980	2980	2975	192
358	20241212	144800	151883210	2985	2985	2985	2985	1
359	20241212	144700	151880225	2985	2985	2985	2985	1815
360	20241212	144600	146462450	2985	2990	2990	2985	170
361	20241212	144500	145954250	2990	2985	2990	2985	293
362	20241212	144400	145079010	2980	2980	2980	2980	1100
363	20241212	144300	141801010	2985	2985	2985	2985	100
364	20241212	144200	141502510	2985	2980	2985	2980	100
365	20241212	144100	141204450	2985	2985	2985	2985	0
366	20241212	144000	141204450	2985	2985	2985	2985	0
367	20241212	143900	141204450	2985	2985	2985	2985	0
368	20241212	143800	141204450	2985	2980	2985	2980	167
369	20241212	143700	140706405	2985	2985	2985	2985	0
370	20241212	143600	140706405	2985	2985	2985	2985	1
371	20241212	143500	140703420	2985	2960	2985	2960	500
372	20241212	143400	139217250	2955	2955	2955	2955	0
373	20241212	143300	139217250	2955	2955	2955	2955	0
374	20241212	143200	139217250	2955	2955	2955	2955	101
375	20241212	143100	138918795	2955	2955	2955	2955	5
376	20241212	143000	138904020	2950	2950	2950	2950	0
377	20241212	142900	138904020	2950	2950	2950	2950	0
378	20241212	142800	138904020	2950	2950	2950	2950	0
379	20241212	142700	138904020	2950	2950	2950	2950	0
380	20241212	142600	138904020	2950	2945	2950	2945	436
381	20241212	142500	137618485	2950	2950	2950	2950	1
382	20241212	142400	137615535	2945	2945	2945	2945	0
383	20241212	142300	137615535	2945	2945	2945	2945	0
384	20241212	142200	137615535	2945	2940	2945	2940	1001
385	20241212	142100	134667595	2940	2940	2940	2940	0
386	20241212	142000	134667595	2940	2940	2940	2940	0
387	20241212	141900	134667595	2940	2940	2940	2940	0
388	20241212	141800	134667595	2940	2940	2940	2940	0
389	20241212	141700	134667595	2940	2940	2940	2940	0
390	20241212	141600	134667595	2940	2940	2940	2940	1
391	20241212	141500	134664655	2945	2945	2945	2945	0
392	20241212	141400	134664655	2945	2945	2945	2945	0
393	20241212	141300	134664655	2945	2945	2945	2945	0
394	20241212	141200	134664655	2945	2945	2945	2945	0
395	20241212	141100	134664655	2945	2945	2945	2945	0
396	20241212	141000	134664655	2945	2945	2945	2945	0
397	20241212	140900	134664655	2945	2945	2945	2945	0
398	20241212	140800	134664655	2945	2945	2945	2945	1
399	20241212	140700	134661710	2935	2935	2935	2935	0
400	20241212	140600	134661710	2935	2935	2935	2935	0
401	20241212	140500	134661710	2935	2935	2935	2935	0
402	20241212	140400	134661710	2935	2935	2935	2935	0
403	20241212	140300	134661710	2935	2935	2935	2935	0
404	20241212	140200	134661710	2935	2935	2935	2935	0
405	20241212	140100	134661710	2935	2935	2935	2935	21
406	20241212	140000	134600075	2940	2940	2940	2940	188
407	20241212	135900	134047355	2935	2935	2935	2935	62
408	20241212	135800	133865385	2940	2940	2940	2940	0
409	20241212	135700	133865385	2940	2940	2940	2940	1
410	20241212	135600	133862445	2935	2935	2935	2935	0
411	20241212	135500	133862445	2935	2935	2935	2935	0
412	20241212	135400	133862445	2935	2935	2935	2935	0
413	20241212	135300	133862445	2935	2935	2935	2935	45
414	20241212	135200	133730370	2935	2935	2935	2935	0
415	20241212	135100	133730370	2935	2935	2935	2935	0
416	20241212	135000	133730370	2935	2935	2935	2935	0
417	20241212	134900	133730370	2935	2935	2935	2935	0
418	20241212	134800	133730370	2935	2935	2935	2935	0
419	20241212	134700	133730370	2935	2940	2940	2935	349
420	20241212	134600	132704545	2940	2940	2940	2940	65
421	20241212	134500	132513445	2940	2940	2940	2940	0
422	20241212	134400	132513445	2940	2940	2940	2940	1
423	20241212	134300	132510505	2930	2930	2930	2930	160
424	20241212	134200	132041705	2940	2940	2940	2940	0
425	20241212	134100	132041705	2940	2940	2940	2940	0
426	20241212	134000	132041705	2940	2940	2940	2940	0
427	20241212	133900	132041705	2940	2940	2940	2940	340
428	20241212	133800	131042105	2940	2940	2940	2940	0
429	20241212	133700	131042105	2940	2940	2940	2940	1
430	20241212	133600	131039165	2935	2935	2935	2935	0
431	20241212	133500	131039165	2935	2935	2935	2935	101
432	20241212	133400	130742730	2930	2930	2930	2930	26
433	20241212	133300	130666550	2935	2935	2935	2935	1
434	20241212	133200	130663615	2930	2930	2930	2930	1
435	20241212	133100	130660685	2925	2925	2925	2925	59
436	20241212	133000	130488110	2925	2925	2925	2925	0
437	20241212	132900	130488110	2925	2925	2925	2925	300
438	20241212	132800	129610610	2925	2925	2925	2925	62
439	20241212	132700	129429260	2925	2925	2925	2925	0
440	20241212	132600	129429260	2925	2925	2925	2925	0
441	20241212	132500	129429260	2925	2925	2925	2925	300
442	20241212	132400	128551760	2925	2925	2925	2925	1066
443	20241212	132300	125433710	2925	2925	2925	2925	18
444	20241212	132200	125381060	2920	2920	2920	2920	186
445	20241212	132100	124837940	2925	2925	2925	2925	45
446	20241212	132000	124706315	2925	2925	2925	2925	0
447	20241212	131900	124706315	2925	2925	2925	2925	1
448	20241212	131800	124703390	2925	2925	2925	2925	2
449	20241212	131700	124697540	2925	2925	2925	2925	68
450	20241212	131600	124498640	2925	2925	2925	2925	0
451	20241212	131500	124498640	2925	2925	2925	2925	75
452	20241212	131400	124279265	2920	2920	2920	2920	0
453	20241212	131300	124279265	2920	2920	2920	2920	0
454	20241212	131200	124279265	2920	2920	2920	2920	35
455	20241212	131100	124177065	2920	2920	2920	2920	0
456	20241212	131000	124177065	2920	2920	2920	2920	0
457	20241212	130900	124177065	2920	2920	2920	2920	0
458	20241212	130800	124177065	2920	2920	2920	2920	71
459	20241212	130700	123969745	2920	2930	2930	2920	1141
460	20241212	130600	120631400	2930	2935	2935	2930	82
461	20241212	130500	120390830	2935	2935	2935	2935	0
462	20241212	130400	120390830	2935	2935	2935	2935	72
463	20241212	130300	120179510	2935	2935	2935	2935	0
464	20241212	130200	120179510	2935	2935	2935	2935	0
465	20241212	130100	120179510	2935	2935	2935	2935	0
466	20241212	130000	120179510	2935	2935	2935	2935	0
467	20241212	125900	120179510	2935	2935	2935	2935	1
468	20241212	125800	120176575	2935	2935	2935	2935	0
469	20241212	125700	120176575	2935	2935	2935	2935	1
470	20241212	125600	120173640	2935	2935	2935	2935	4
471	20241212	125500	120161900	2930	2930	2930	2930	0
472	20241212	125400	120161900	2930	2930	2930	2930	0
473	20241212	125300	120161900	2930	2930	2930	2930	0
474	20241212	125200	120161900	2930	2930	2930	2930	0
475	20241212	125100	120161900	2930	2930	2930	2930	73
476	20241212	125000	119948010	2930	2930	2930	2930	0
477	20241212	124900	119948010	2930	2930	2930	2930	0
478	20241212	124800	119948010	2930	2930	2930	2930	5
479	20241212	124700	119933360	2930	2930	2930	2930	1
480	20241212	124600	119930430	2925	2925	2925	2925	0
481	20241212	124500	119930430	2925	2925	2925	2925	0
482	20241212	124400	119930430	2925	2925	2925	2925	0
483	20241212	124300	119930430	2925	2925	2925	2925	0
484	20241212	124200	119930430	2925	2925	2925	2925	0
485	20241212	124100	119930430	2925	2925	2925	2925	0
486	20241212	124000	119930430	2925	2925	2925	2925	61
487	20241212	123900	119752005	2925	2930	2930	2925	99
488	20241212	123800	119462170	2930	2930	2930	2930	0
489	20241212	123700	119462170	2930	2930	2930	2930	0
490	20241212	123600	119462170	2930	2930	2930	2930	51
491	20241212	123500	119312740	2930	2925	2930	2925	151
492	20241212	123400	118870600	2930	2930	2930	2930	0
493	20241212	123300	118870600	2930	2930	2930	2930	0
494	20241212	123200	118870600	2930	2930	2930	2930	0
495	20241212	123100	118870600	2930	2930	2930	2930	0
496	20241212	123000	118870600	2930	2925	2930	2925	417
497	20241212	122900	117649020	2920	2920	2920	2920	0
498	20241212	122800	117649020	2920	2920	2920	2920	0
499	20241212	122700	117649020	2920	2920	2920	2920	0
500	20241212	122600	117649020	2920	2920	2920	2920	0
501	20241212	122500	117649020	2920	2925	2925	2920	39
502	20241212	122400	117535095	2920	2920	2920	2920	0
503	20241212	122300	117535095	2920	2920	2920	2920	0
504	20241212	122200	117535095	2920	2920	2920	2920	0
505	20241212	122100	117535095	2920	2920	2920	2920	0
506	20241212	122000	117535095	2920	2920	2920	2920	0
507	20241212	121900	117535095	2920	2920	2920	2920	0
508	20241212	121800	117535095	2920	2920	2920	2920	0
509	20241212	121700	117535095	2920	2920	2920	2920	0
510	20241212	121600	117535095	2920	2920	2920	2920	0
511	20241212	121500	117535095	2920	2920	2920	2920	0
512	20241212	121400	117535095	2920	2920	2920	2920	0
513	20241212	121300	117535095	2920	2920	2920	2920	0
514	20241212	121200	117535095	2920	2920	2920	2920	0
515	20241212	121100	117535095	2920	2920	2920	2920	0
516	20241212	121000	117535095	2920	2935	2935	2920	6441
517	20241212	120900	98678335	2940	2940	2940	2940	164
518	20241212	120800	98196175	2940	2940	2940	2940	0
519	20241212	120700	98196175	2940	2940	2940	2940	0
520	20241212	120600	98196175	2940	2940	2940	2940	0
521	20241212	120500	98196175	2940	2940	2940	2940	0
522	20241212	120400	98196175	2940	2940	2940	2940	0
523	20241212	120300	98196175	2940	2940	2940	2940	237
524	20241212	120200	97499395	2945	2945	2945	2945	40
525	20241212	120100	97381595	2950	2950	2950	2950	0
526	20241212	120000	97381595	2950	2950	2950	2950	0
527	20241212	115900	97381595	2950	2950	2950	2950	0
528	20241212	115800	97381595	2950	2950	2950	2950	0
529	20241212	115700	97381595	2950	2950	2950	2950	0
530	20241212	115600	97381595	2950	2950	2950	2950	1
531	20241212	115500	97378645	2945	2950	2950	2945	425
532	20241212	115400	96127015	2945	2945	2945	2945	0
533	20241212	115300	96127015	2945	2945	2945	2945	0
534	20241212	115200	96127015	2945	2960	2960	2945	1499
535	20241212	115100	91697685	2960	2960	2960	2960	0
536	20241212	115000	91697685	2960	2950	2990	2950	353
537	20241212	114900	90649800	2950	2950	2950	2950	0
538	20241212	114800	90649800	2950	2950	2950	2950	0
539	20241212	114700	90649800	2950	2950	2950	2950	1
540	20241212	114600	90646850	2950	2950	2950	2950	45
541	20241212	114500	90514100	2945	2945	2945	2945	20
542	20241212	114400	90455200	2950	2950	2950	2950	0
543	20241212	114300	90455200	2950	2950	2950	2950	0
544	20241212	114200	90455200	2950	2950	2950	2950	0
545	20241212	114100	90455200	2950	2950	2950	2950	0
546	20241212	114000	90455200	2950	2950	2950	2950	0
547	20241212	113900	90455200	2950	2950	2950	2950	0
548	20241212	113800	90455200	2950	2950	2950	2950	0
549	20241212	113700	90455200	2950	2950	2950	2950	0
550	20241212	113600	90455200	2950	2950	2950	2950	0
551	20241212	113500	90455200	2950	2950	2950	2950	0
552	20241212	113400	90455200	2950	2950	2950	2950	0
553	20241212	113300	90455200	2950	2940	2950	2935	1010
554	20241212	113200	87487725	2940	2940	2940	2940	6
555	20241212	113100	87470085	2950	2950	2950	2950	1
556	20241212	113000	87467135	2950	2950	2950	2950	29
557	20241212	112900	87381585	2950	2950	2950	2950	10
558	20241212	112800	87352085	2950	2950	2950	2950	0
559	20241212	112700	87352085	2950	2950	2950	2950	0
560	20241212	112600	87352085	2950	2950	2950	2950	0
561	20241212	112500	87352085	2950	2950	2950	2950	6
562	20241212	112400	87334385	2950	2950	2950	2950	0
563	20241212	112300	87334385	2950	2950	2950	2950	1
564	20241212	112200	87331435	2945	2945	2945	2945	0
565	20241212	112100	87331435	2945	2945	2945	2945	0
566	20241212	112000	87331435	2945	2945	2945	2945	62
567	20241212	111900	87148845	2935	2935	2935	2935	0
568	20241212	111800	87148845	2935	2935	2935	2935	0
569	20241212	111700	87148845	2935	2935	2935	2935	0
570	20241212	111600	87148845	2935	2935	2935	2935	43
571	20241212	111500	87022640	2945	2945	2945	2945	0
572	20241212	111400	87022640	2945	2945	2945	2945	0
573	20241212	111300	87022640	2945	2945	2945	2945	0
574	20241212	111200	87022640	2945	2945	2945	2945	0
575	20241212	111100	87022640	2945	2945	2945	2945	1
576	20241212	111000	87019695	2940	2940	2940	2940	34
577	20241212	110900	86919735	2940	2935	2940	2935	1264
578	20241212	110800	83209635	2930	2930	2930	2930	0
579	20241212	110700	83209635	2930	2930	2930	2930	37
580	20241212	110600	83101225	2930	2930	2930	2930	1
581	20241212	110500	83098295	2930	2930	2930	2930	0
582	20241212	110400	83098295	2930	2925	2930	2925	3000
583	20241212	110300	74315325	2925	2925	2925	2925	0
584	20241212	110200	74315325	2925	2925	2925	2925	486
585	20241212	110100	72893775	2925	2925	2925	2925	0
586	20241212	110000	72893775	2925	2925	2925	2925	0
587	20241212	105900	72893775	2925	2925	2925	2925	1
588	20241212	105800	72890850	2915	2915	2915	2915	0
589	20241212	105700	72890850	2915	2915	2915	2915	0
590	20241212	105600	72890850	2915	2915	2915	2915	0
591	20241212	105500	72890850	2915	2915	2915	2915	0
592	20241212	105400	72890850	2915	2915	2915	2915	3
593	20241212	105300	72882105	2910	2910	2910	2910	0
594	20241212	105200	72882105	2910	2910	2910	2910	0
595	20241212	105100	72882105	2910	2910	2910	2910	0
596	20241212	105000	72882105	2910	2910	2910	2910	0
597	20241212	104900	72882105	2910	2910	2910	2910	0
598	20241212	104800	72882105	2910	2910	2910	2910	0
599	20241212	104700	72882105	2910	2910	2910	2910	0
600	20241212	104600	72882105	2910	2925	2925	2910	548
601	20241212	104500	71279925	2925	2925	2925	2925	0
602	20241212	104400	71279925	2925	2925	2925	2925	1
603	20241212	104300	71277000	2910	2910	2910	2910	0
604	20241212	104200	71277000	2910	2910	2910	2910	500
605	20241212	104100	69822000	2900	2900	2900	2900	0
606	20241212	104000	69822000	2900	2900	2900	2900	0
607	20241212	103900	69822000	2900	2910	2910	2900	1672
608	20241212	103800	64966160	2925	2925	2925	2925	0
609	20241212	103700	64966160	2925	2925	2925	2925	0
610	20241212	103600	64966160	2925	2925	2925	2925	0
611	20241212	103500	64966160	2925	2925	2925	2925	1
612	20241212	103400	64963235	2925	2925	2925	2925	10
613	20241212	103300	64933985	2925	2925	2925	2925	1
614	20241212	103200	64931060	2925	2925	2925	2925	0
615	20241212	103100	64931060	2925	2925	2925	2925	0
616	20241212	103000	64931060	2925	2925	2925	2925	1
617	20241212	102900	64928135	2925	2925	2925	2925	0
618	20241212	102800	64928135	2925	2925	2925	2925	1
619	20241212	102700	64925210	2925	2925	2925	2925	0
620	20241212	102600	64925210	2925	2925	2925	2925	0
621	20241212	102500	64925210	2925	2925	2925	2925	0
622	20241212	102400	64925210	2925	2925	2925	2925	0
623	20241212	102300	64925210	2925	2925	2925	2925	0
624	20241212	102200	64925210	2925	2925	2925	2925	0
625	20241212	102100	64925210	2925	2925	2925	2925	1
626	20241212	102000	64922285	2925	2925	2925	2925	0
627	20241212	101900	64922285	2925	2925	2925	2925	0
628	20241212	101800	64922285	2925	2925	2925	2925	15
629	20241212	101700	64878410	2925	2925	2925	2925	0
630	20241212	101600	64878410	2925	2925	2925	2925	1
631	20241212	101500	64875485	2905	2905	2905	2905	0
632	20241212	101400	64875485	2905	2925	2925	2905	1008
633	20241212	101300	61943055	2925	2925	2925	2925	0
634	20241212	101200	61943055	2925	2925	2925	2925	0
635	20241212	101100	61943055	2925	2925	2925	2925	0
636	20241212	101000	61943055	2925	2925	2925	2925	0
637	20241212	100900	61943055	2925	2925	2925	2925	0
638	20241212	100800	61943055	2925	2925	2925	2925	0
639	20241212	100700	61943055	2925	2925	2925	2925	0
640	20241212	100600	61943055	2925	2925	2925	2925	0
641	20241212	100500	61943055	2925	2925	2925	2925	0
642	20241212	100400	61943055	2925	2925	2925	2925	0
643	20241212	100300	61943055	2925	2925	2925	2925	2
644	20241212	100200	61937205	2920	2920	2920	2920	0
645	20241212	100100	61937205	2920	2920	2920	2920	2
646	20241212	100000	61931365	2925	2925	2925	2925	0
647	20241212	095900	61931365	2925	2925	2925	2925	1
648	20241212	095800	61928440	2920	2920	2920	2920	0
649	20241212	095700	61928440	2920	2920	2920	2920	1411
650	20241212	095600	57808320	2925	2925	2925	2925	0
651	20241212	095500	57808320	2925	2925	2925	2925	34
652	20241212	095400	57708870	2925	2925	2925	2925	0
653	20241212	095300	57708870	2925	2925	2925	2925	1
654	20241212	095200	57705945	2925	2925	2925	2925	0
655	20241212	095100	57705945	2925	2910	2925	2910	40
656	20241212	095000	57589530	2910	2910	2910	2910	0
657	20241212	094900	57589530	2910	2910	2910	2910	0
658	20241212	094800	57589530	2910	2910	2910	2910	0
659	20241212	094700	57589530	2910	2910	2910	2910	0
660	20241212	094600	57589530	2910	2910	2910	2910	0
661	20241212	094500	57589530	2910	2915	2915	2910	1000
662	20241212	094400	54676415	2925	2925	2925	2920	164
663	20241212	094300	54197490	2935	2935	2935	2935	0
664	20241212	094200	54197490	2935	2935	2935	2935	0
665	20241212	094100	54197490	2935	2935	2935	2935	1
666	20241212	094000	54194555	2930	2930	2930	2930	0
667	20241212	093900	54194555	2930	2930	2930	2930	0
668	20241212	093800	54194555	2930	2930	2930	2930	1689
669	20241212	093700	49245785	2915	2915	2915	2915	0
670	20241212	093600	49245785	2915	2920	2920	2915	1162
671	20241212	093500	45856670	2935	2935	2935	2935	0
672	20241212	093400	45856670	2935	2935	2935	2935	0
673	20241212	093300	45856670	2935	2935	2935	2935	0
674	20241212	093200	45856670	2935	2935	2935	2935	2
675	20241212	093100	45850800	2930	2940	2940	2925	2163
676	20241212	093000	39511600	2945	2945	2945	2945	0
677	20241212	092900	39511600	2945	2945	2945	2945	0
678	20241212	092800	39511600	2945	2945	2945	2945	19
679	20241212	092700	39455645	2945	2945	2945	2945	5
680	20241212	092600	39440920	2945	2945	2945	2945	0
681	20241212	092500	39440920	2945	2950	2950	2945	67
682	20241212	092400	39243595	2950	2955	2955	2950	1357
683	20241212	092300	35240440	2945	2945	2945	2945	415
684	20241212	092200	34018265	2960	2960	2960	2960	84
685	20241212	092100	33769625	2960	2945	2960	2945	480
686	20241212	092000	32349575	2960	2960	2960	2960	0
687	20241212	091900	32349575	2960	2960	2960	2960	0
688	20241212	091800	32349575	2960	2950	2960	2950	501
689	20241212	091700	30866625	2950	2950	2950	2950	715
690	20241212	091600	28757375	2950	2960	2960	2950	2072
691	20241212	091500	22644585	2965	2965	2965	2965	0
692	20241212	091400	22644585	2965	2965	2965	2965	0
693	20241212	091300	22644585	2965	2965	2965	2965	0
694	20241212	091200	22644585	2965	2965	2965	2965	1300
695	20241212	091100	18790085	2950	2950	2950	2950	0
696	20241212	091000	18790085	2950	2950	2950	2950	394
697	20241212	090900	17627785	2945	2945	2945	2945	0
698	20241212	090800	17627785	2945	2945	2945	2945	0
699	20241212	090700	17627785	2945	2945	2945	2945	0
700	20241212	090600	17627785	2945	2970	2970	2945	146
701	20241212	090500	17196455	2970	2980	2980	2970	41
702	20241212	090400	17074485	2985	2985	2985	2985	0
703	20241212	090300	17074485	2985	2965	3050	2965	3934
704	20241212	090200	5276795	2985	2980	2985	2980	1020
705	20241212	090100	2232305	2965	2965	2965	2965	49
706	20241212	090000	2087020	2990	2990	2990	2990	698