KissMeData/024900/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190700	166415490	3000	3000	3000	3000	890
3	20241212	190600	166415490	3000	3000	3000	3000	0
4	20241212	190500	166415490	3000	3000	3000	3000	0
5	20241212	190400	166415490	3000	3000	3000	3000	0
6	20241212	190300	166415490	3000	3000	3000	3000	0
7	20241212	190200	166415490	3000	3000	3000	3000	0
8	20241212	190100	166415490	3000	3000	3000	3000	0
9	20241212	190000	166415490	3000	3000	3000	3000	0
10	20241212	185900	166415490	3000	3000	3000	3000	0
11	20241212	185800	166415490	3000	3000	3000	3000	0
12	20241212	185700	166415490	3000	3000	3000	3000	0
13	20241212	185600	166415490	3000	3000	3000	3000	0
14	20241212	185500	166415490	3000	3000	3000	3000	0
15	20241212	185400	166415490	3000	3000	3000	3000	0
16	20241212	185300	166415490	3000	3000	3000	3000	0
17	20241212	185200	166415490	3000	3000	3000	3000	0
18	20241212	185100	166415490	3000	3000	3000	3000	0
19	20241212	185000	166415490	3000	3000	3000	3000	0
20	20241212	184900	166415490	3000	3000	3000	3000	0
21	20241212	184800	166415490	3000	3000	3000	3000	0
22	20241212	184700	166415490	3000	3000	3000	3000	0
23	20241212	184600	166415490	3000	3000	3000	3000	0
24	20241212	184500	166415490	3000	3000	3000	3000	0
25	20241212	184400	166415490	3000	3000	3000	3000	0
26	20241212	184300	166415490	3000	3000	3000	3000	0
27	20241212	184200	166415490	3000	3000	3000	3000	0
28	20241212	184100	166415490	3000	3000	3000	3000	0
29	20241212	184000	166415490	3000	3000	3000	3000	0
30	20241212	183900	166415490	3000	3000	3000	3000	0
31	20241212	183800	166415490	3000	3000	3000	3000	0
32	20241212	183700	166415490	3000	3000	3000	3000	890
33	20241212	183600	166415490	3000	3000	3000	3000	0
34	20241212	183500	166415490	3000	3000	3000	3000	0
35	20241212	183400	166415490	3000	3000	3000	3000	0
36	20241212	183300	166415490	3000	3000	3000	3000	0
37	20241212	183200	166415490	3000	3000	3000	3000	0
38	20241212	183100	166415490	3000	3000	3000	3000	0
39	20241212	183000	166415490	3000	3000	3000	3000	0
40	20241212	182900	166415490	3000	3000	3000	3000	0
41	20241212	182800	166415490	3000	3000	3000	3000	0
42	20241212	182700	166415490	3000	3000	3000	3000	0
43	20241212	182600	166415490	3000	3000	3000	3000	0
44	20241212	182500	166415490	3000	3000	3000	3000	0
45	20241212	182400	166415490	3000	3000	3000	3000	0
46	20241212	182300	166415490	3000	3000	3000	3000	0
47	20241212	182200	166415490	3000	3000	3000	3000	0
48	20241212	182100	166415490	3000	3000	3000	3000	0
49	20241212	182000	166415490	3000	3000	3000	3000	0
50	20241212	181900	166415490	3000	3000	3000	3000	0
51	20241212	181800	166415490	3000	3000	3000	3000	0
52	20241212	181700	166415490	3000	3000	3000	3000	0
53	20241212	181600	166415490	3000	3000	3000	3000	0
54	20241212	181500	166415490	3000	3000	3000	3000	0
55	20241212	181400	166415490	3000	3000	3000	3000	0
56	20241212	181300	166415490	3000	3000	3000	3000	0
57	20241212	181200	166415490	3000	3000	3000	3000	0
58	20241212	181100	166415490	3000	3000	3000	3000	0
59	20241212	181000	166415490	3000	3000	3000	3000	0
60	20241212	180900	166415490	3000	3000	3000	3000	0
61	20241212	180800	166415490	3000	3000	3000	3000	0
62	20241212	180700	166415490	3000	3000	3000	3000	890
63	20241212	180600	166415490	3000	3000	3000	3000	0
64	20241212	180500	166415490	3000	3000	3000	3000	0
65	20241212	180400	166415490	3000	3000	3000	3000	0
66	20241212	180300	166415490	3000	3000	3000	3000	0
67	20241212	180200	166415490	3000	3000	3000	3000	0
68	20241212	180100	166415490	3000	3000	3000	3000	0
69	20241212	180000	166415490	3000	3000	3000	3000	0
70	20241212	175900	166415490	3000	3000	3000	3000	0
71	20241212	175800	166415490	3000	3000	3000	3000	0
72	20241212	175700	166415490	3000	3000	3000	3000	0
73	20241212	175600	166415490	3000	3000	3000	3000	0
74	20241212	175500	166415490	3000	3000	3000	3000	0
75	20241212	175400	166415490	3000	3000	3000	3000	0
76	20241212	175300	166415490	3000	3000	3000	3000	0
77	20241212	175200	166415490	3000	3000	3000	3000	0
78	20241212	175100	166415490	3000	3000	3000	3000	0
79	20241212	175000	166415490	3000	3000	3000	3000	0
80	20241212	174900	166415490	3000	3000	3000	3000	0
81	20241212	174800	166415490	3000	3000	3000	3000	0
82	20241212	174700	166415490	3000	3000	3000	3000	0
83	20241212	174600	166415490	3000	3000	3000	3000	0
84	20241212	174500	166415490	3000	3000	3000	3000	0
85	20241212	174400	166415490	3000	3000	3000	3000	0
86	20241212	174300	166415490	3000	3000	3000	3000	0
87	20241212	174200	166415490	3000	3000	3000	3000	0
88	20241212	174100	166415490	3000	3000	3000	3000	0
89	20241212	174000	166415490	3000	3000	3000	3000	0
90	20241212	173900	166415490	3000	3000	3000	3000	0
91	20241212	173800	166415490	3000	3000	3000	3000	0
92	20241212	173700	166415490	3000	3000	3000	3000	890
93	20241212	173600	166415490	3000	3000	3000	3000	0
94	20241212	173500	166415490	3000	3000	3000	3000	0
95	20241212	173400	166415490	3000	3000	3000	3000	0
96	20241212	173300	166415490	3000	3000	3000	3000	0
97	20241212	173200	166415490	3000	3000	3000	3000	0
98	20241212	173100	166415490	3000	3000	3000	3000	0
99	20241212	173000	166415490	3000	3000	3000	3000	0
100	20241212	172900	166415490	3000	3000	3000	3000	0
101	20241212	172800	166415490	3000	3000	3000	3000	0
102	20241212	172700	166415490	3000	3000	3000	3000	0
103	20241212	172600	166415490	3000	3000	3000	3000	0
104	20241212	172500	166415490	3000	3000	3000	3000	0
105	20241212	172400	166415490	3000	3000	3000	3000	0
106	20241212	172300	166415490	3000	3000	3000	3000	0
107	20241212	172200	166415490	3000	3000	3000	3000	0
108	20241212	172100	166415490	3000	3000	3000	3000	0
109	20241212	172000	166415490	3000	3000	3000	3000	0
110	20241212	171900	166415490	3000	3000	3000	3000	0
111	20241212	171800	166415490	3000	3000	3000	3000	0
112	20241212	171700	166415490	3000	3000	3000	3000	0
113	20241212	171600	166415490	3000	3000	3000	3000	0
114	20241212	171500	166415490	3000	3000	3000	3000	0
115	20241212	171400	166415490	3000	3000	3000	3000	0
116	20241212	171300	166415490	3000	3000	3000	3000	0
117	20241212	171200	166415490	3000	3000	3000	3000	0
118	20241212	171100	166415490	3000	3000	3000	3000	0
119	20241212	171000	166415490	3000	3000	3000	3000	0
120	20241212	170900	166415490	3000	3000	3000	3000	0
121	20241212	170800	166415490	3000	3000	3000	3000	0
122	20241212	170700	166415490	3000	3000	3000	3000	890
123	20241212	170600	166415490	3000	3000	3000	3000	0
124	20241212	170500	166415490	3000	3000	3000	3000	0
125	20241212	170400	166415490	3000	3000	3000	3000	0
126	20241212	170300	166415490	3000	3000	3000	3000	0
127	20241212	170200	166415490	3000	3000	3000	3000	0
128	20241212	170100	166415490	3000	3000	3000	3000	0
129	20241212	170000	166415490	3000	3000	3000	3000	0
130	20241212	165900	166415490	3000	3000	3000	3000	0
131	20241212	165800	166415490	3000	3000	3000	3000	0
132	20241212	165700	166415490	3000	3000	3000	3000	0
133	20241212	165600	166415490	3000	3000	3000	3000	0
134	20241212	165500	166415490	3000	3000	3000	3000	0
135	20241212	165400	166415490	3000	3000	3000	3000	0
136	20241212	165300	166415490	3000	3000	3000	3000	0
137	20241212	165200	166415490	3000	3000	3000	3000	0
138	20241212	165100	166415490	3000	3000	3000	3000	0
139	20241212	165000	166415490	3000	3000	3000	3000	0
140	20241212	164900	166415490	3000	3000	3000	3000	0
141	20241212	164800	166415490	3000	3000	3000	3000	0
142	20241212	164700	166415490	3000	3000	3000	3000	0
143	20241212	164600	166415490	3000	3000	3000	3000	0
144	20241212	164500	166415490	3000	3000	3000	3000	0
145	20241212	164400	166415490	3000	3000	3000	3000	0
146	20241212	164300	166415490	3000	3000	3000	3000	0
147	20241212	164200	166415490	3000	3000	3000	3000	0
148	20241212	164100	166415490	3000	3000	3000	3000	0
149	20241212	164000	166415490	3000	3000	3000	3000	0
150	20241212	163900	166415490	3000	3000	3000	3000	0
151	20241212	163800	166415490	3000	3000	3000	3000	0
152	20241212	163700	166415490	3000	3000	3000	3000	890
153	20241212	163600	166415490	3000	3000	3000	3000	0
154	20241212	163500	166415490	3000	3000	3000	3000	0
155	20241212	163400	166415490	3000	3000	3000	3000	0
156	20241212	163300	166415490	3000	3000	3000	3000	0
157	20241212	163200	166415490	3000	3000	3000	3000	0
158	20241212	163100	166415490	3000	3000	3000	3000	0
159	20241212	163000	166415490	3000	3000	3000	3000	0
160	20241212	162900	166415490	3000	3000	3000	3000	0
161	20241212	162800	166415490	3000	3000	3000	3000	0
162	20241212	162700	166415490	3000	3000	3000	3000	0
163	20241212	162600	166415490	3000	3000	3000	3000	0
164	20241212	162500	166415490	3000	3000	3000	3000	0
165	20241212	162400	166415490	3000	3000	3000	3000	0
166	20241212	162300	166415490	3000	3000	3000	3000	0
167	20241212	162200	166415490	3000	3000	3000	3000	0
168	20241212	162100	166415490	3000	3000	3000	3000	0
169	20241212	162000	166415490	3000	3000	3000	3000	0
170	20241212	161900	166415490	3000	3000	3000	3000	0
171	20241212	161800	166415490	3000	3000	3000	3000	0
172	20241212	161700	166415490	3000	3000	3000	3000	0
173	20241212	161600	166415490	3000	3000	3000	3000	0
174	20241212	161500	166415490	3000	3000	3000	3000	0
175	20241212	161400	166415490	3000	3000	3000	3000	0
176	20241212	161300	166415490	3000	3000	3000	3000	0
177	20241212	161200	166415490	3000	3000	3000	3000	0
178	20241212	161100	166415490	3000	3000	3000	3000	0
179	20241212	161000	166415490	3000	3000	3000	3000	0
180	20241212	160900	166415490	3000	3000	3000	3000	0
181	20241212	160800	166415490	3000	3000	3000	3000	0
182	20241212	160700	166415490	3000	3000	3000	3000	890
183	20241212	160600	166415490	3000	3000	3000	3000	0
184	20241212	160500	166415490	3000	3000	3000	3000	0
185	20241212	160400	166415490	3000	3000	3000	3000	0
186	20241212	160300	166415490	3000	3000	3000	3000	0
187	20241212	160200	166415490	3000	3000	3000	3000	0
188	20241212	160100	166415490	3000	3000	3000	3000	0
189	20241212	160000	166415490	3000	3000	3000	3000	0
190	20241212	155900	166415490	3000	3000	3000	3000	0
191	20241212	155800	166415490	3000	3000	3000	3000	0
192	20241212	155700	166415490	3000	3000	3000	3000	0
193	20241212	155600	166415490	3000	3000	3000	3000	0
194	20241212	155500	166415490	3000	3000	3000	3000	0
195	20241212	155400	166415490	3000	3000	3000	3000	0
196	20241212	155300	166415490	3000	3000	3000	3000	0
197	20241212	155200	166415490	3000	3000	3000	3000	0
198	20241212	155100	166415490	3000	3000	3000	3000	0
199	20241212	155000	166415490	3000	3000	3000	3000	0
200	20241212	154900	166415490	3000	3000	3000	3000	0
201	20241212	154800	166415490	3000	3000	3000	3000	0
202	20241212	154700	166415490	3000	3000	3000	3000	0
203	20241212	154600	166415490	3000	3000	3000	3000	0
204	20241212	154500	166415490	3000	3000	3000	3000	0
205	20241212	154400	166415490	3000	3000	3000	3000	0
206	20241212	154300	166415490	3000	3000	3000	3000	0
207	20241212	154200	166415490	3000	3000	3000	3000	0
208	20241212	154100	166415490	3000	3000	3000	3000	0
209	20241212	154000	166415490	3000	3000	3000	3000	0
210	20241212	153900	166415490	3000	3000	3000	3000	0
211	20241212	153800	166415490	3000	3000	3000	3000	0
212	20241212	153700	166415490	3000	3000	3000	3000	890
213	20241212	153600	166415490	3000	3000	3000	3000	0
214	20241212	153500	166415490	3000	3000	3000	3000	0
215	20241212	153400	166415490	3000	3000	3000	3000	0
216	20241212	153300	166415490	3000	3000	3000	3000	0
217	20241212	153200	166415490	3000	3000	3000	3000	0
218	20241212	153100	166415490	3000	3000	3000	3000	0
219	20241212	153000	166415490	3000	3000	3000	3000	890
220	20241212	152900	163745490	3000	3000	3000	3000	0
221	20241212	152800	163745490	3000	3000	3000	3000	0
222	20241212	152700	163745490	3000	3000	3000	3000	0
223	20241212	152600	163745490	3000	3000	3000	3000	0
224	20241212	152500	163745490	3000	3000	3000	3000	0
225	20241212	152400	163745490	3000	3000	3000	3000	0
226	20241212	152300	163745490	3000	3000	3000	3000	0
227	20241212	152200	163745490	3000	3000	3000	3000	0
228	20241212	152100	163745490	3000	3000	3000	3000	0
229	20241212	152000	163745490	3000	3000	3000	3000	0
230	20241212	151900	163745490	3000	3000	3000	3000	12
231	20241212	151800	163709490	3005	3000	3005	3000	321
232	20241212	151700	162746300	3000	3000	3000	3000	1163
233	20241212	151600	159257300	3000	2995	3000	2995	603
234	20241212	151500	157448525	2995	2995	2995	2995	13
235	20241212	151400	157409590	2995	2995	2995	2995	3
236	20241212	151300	157400605	2995	2995	2995	2995	3
237	20241212	151200	157391620	2995	2995	2995	2995	3
238	20241212	151100	157382635	2995	2995	2995	2995	3
239	20241212	151000	157373650	2995	2995	2995	2995	0
240	20241212	150900	157373650	2995	2995	2995	2995	3
241	20241212	150800	157364665	2995	2995	2995	2995	2
242	20241212	150700	157358675	2995	2995	2995	2995	0
243	20241212	150600	157358675	2995	2985	2995	2985	375
244	20241212	150500	156237310	2995	2985	2995	2985	4
245	20241212	150400	156225340	2995	2995	2995	2995	3
246	20241212	150300	156216355	2995	2995	2995	2995	0
247	20241212	150200	156216355	2995	2995	3000	2995	102
248	20241212	150100	155910370	2990	2990	2990	2990	97
249	20241212	150000	155620340	2990	2990	2990	2990	0
250	20241212	145900	155620340	2990	2985	2990	2985	84
251	20241212	145800	155369585	2995	2995	2995	2995	2
252	20241212	145700	155363595	2995	2995	2995	2995	3
253	20241212	145600	155354610	2980	2980	2980	2980	0
254	20241212	145500	155354610	2980	3000	3000	2980	33
255	20241212	145400	155256210	3000	3000	3000	2995	54
256	20241212	145300	155094215	2995	2995	2995	2995	10
257	20241212	145200	155064265	3000	3000	3000	3000	0
258	20241212	145100	155064265	3000	3000	3000	3000	3
259	20241212	145000	155055265	3000	3000	3000	3000	3
260	20241212	144900	155046265	2995	2995	2995	2995	0
261	20241212	144800	155046265	2995	2995	2995	2995	28
262	20241212	144700	154962405	2995	2995	2995	2995	3
263	20241212	144600	154953420	2995	3000	3000	2995	210
264	20241212	144500	154324450	2995	3000	3000	2995	3714
265	20241212	144400	143201015	2995	2985	2995	2985	313
266	20241212	144300	142264715	2985	2985	2985	2985	13
267	20241212	144200	142225910	2985	2985	2985	2985	0
268	20241212	144100	142225910	2985	2985	2985	2985	3
269	20241212	144000	142216955	2985	2985	2985	2985	3
270	20241212	143900	142208000	2985	2985	2985	2985	2
271	20241212	143800	142202030	2985	2985	2985	2985	0
272	20241212	143700	142202030	2985	2985	2985	2985	3
273	20241212	143600	142193075	2985	2985	2985	2985	3
274	20241212	143500	142184120	2985	2985	2985	2985	0
275	20241212	143400	142184120	2985	2980	2985	2980	51
276	20241212	143300	142032125	2985	2985	2985	2985	203
277	20241212	143200	141426170	2985	2985	2985	2985	203
278	20241212	143100	140820215	2985	2985	2985	2985	2
279	20241212	143000	140814245	2985	2985	2985	2985	3
280	20241212	142900	140805290	2985	2985	2985	2985	102
281	20241212	142800	140500820	2985	2985	2985	2985	3
282	20241212	142700	140491865	2985	2985	2985	2985	1
283	20241212	142600	140488880	2985	2985	2985	2985	3
284	20241212	142500	140479925	2985	2985	2985	2985	3
285	20241212	142400	140470970	2985	2985	2985	2985	0
286	20241212	142300	140470970	2985	2985	2985	2985	75
287	20241212	142200	140247095	2985	2985	2985	2985	3
288	20241212	142100	140238140	2985	2985	2985	2985	3
289	20241212	142000	140229185	2980	2980	2980	2980	10
290	20241212	141900	140199385	2980	2980	2985	2980	4
291	20241212	141800	140187455	2980	2980	2980	2980	36
292	20241212	141700	140080175	2980	2980	2980	2980	2
293	20241212	141600	140074215	2980	2980	2980	2980	1
294	20241212	141500	140071235	2980	2980	2980	2980	3
295	20241212	141400	140062295	2980	2980	2980	2980	3
296	20241212	141300	140053355	2970	2970	2970	2970	1000
297	20241212	141200	137083355	2970	2980	2980	2970	51
298	20241212	141100	136931855	2980	2980	2980	2980	3
299	20241212	141000	136922915	2980	2980	2980	2980	1
300	20241212	140900	136919935	2980	2980	2980	2980	2
301	20241212	140800	136913975	2980	2980	2980	2980	2
302	20241212	140700	136908015	2980	2980	2980	2980	4
303	20241212	140600	136896095	2980	2980	2980	2980	72
304	20241212	140500	136681535	2980	2980	2980	2980	3
305	20241212	140400	136672595	2980	2980	2980	2980	1
306	20241212	140300	136669615	2980	2970	2980	2970	4413
307	20241212	140200	123534030	2970	2970	2970	2970	0
308	20241212	140100	123534030	2970	2970	2970	2970	0
309	20241212	140000	123534030	2970	2970	2970	2970	3
310	20241212	135900	123525120	2970	2970	2970	2970	517
311	20241212	135800	121989630	2965	2965	2965	2965	0
312	20241212	135700	121989630	2965	2965	2965	2965	0
313	20241212	135600	121989630	2965	2965	2965	2965	3
314	20241212	135500	121980735	2975	2975	2975	2975	0
315	20241212	135400	121980735	2975	2975	2975	2975	1
316	20241212	135300	121977760	2975	2975	2975	2975	35
317	20241212	135200	121873635	2975	2975	2975	2975	0
318	20241212	135100	121873635	2975	2975	2975	2975	0
319	20241212	135000	121873635	2975	2975	2975	2975	100
320	20241212	134900	121576135	2970	2970	2970	2970	0
321	20241212	134800	121576135	2970	2970	2970	2970	0
322	20241212	134700	121576135	2970	2970	2970	2970	0
323	20241212	134600	121576135	2970	2970	2970	2970	0
324	20241212	134500	121576135	2970	2970	2970	2970	357
325	20241212	134400	120515845	2975	2970	2975	2970	2
326	20241212	134300	120509900	2970	2970	2970	2970	0
327	20241212	134200	120509900	2970	2970	2970	2970	0
328	20241212	134100	120509900	2970	2970	2970	2970	634
329	20241212	134000	118626920	2960	2960	2960	2960	0
330	20241212	133900	118626920	2960	2960	2960	2960	0
331	20241212	133800	118626920	2960	2965	2965	2960	509
332	20241212	133700	117118300	2970	2970	2970	2970	1
333	20241212	133600	117115330	2965	2965	2965	2965	0
334	20241212	133500	117115330	2965	2965	2965	2965	0
335	20241212	133400	117115330	2965	2965	2965	2965	1
336	20241212	133300	117112365	2965	2965	2965	2965	0
337	20241212	133200	117112365	2965	2965	2965	2965	0
338	20241212	133100	117112365	2965	2965	2965	2965	0
339	20241212	133000	117112365	2965	2965	2965	2965	0
340	20241212	132900	117112365	2965	2965	2965	2965	0
341	20241212	132800	117112365	2965	2965	2965	2965	0
342	20241212	132700	117112365	2965	2965	2965	2965	10
343	20241212	132600	117082715	2975	2975	2975	2975	0
344	20241212	132500	117082715	2975	2970	2975	2970	2
345	20241212	132400	117076770	2965	2965	2965	2965	0
346	20241212	132300	117076770	2965	2965	2965	2965	0
347	20241212	132200	117076770	2965	2975	2975	2965	513
348	20241212	132100	115554890	2975	2975	2975	2975	0
349	20241212	132000	115554890	2975	2975	2975	2975	0
350	20241212	131900	115554890	2975	2975	2975	2975	0
351	20241212	131800	115554890	2975	2975	2975	2975	703
352	20241212	131700	113463465	2975	2975	2975	2975	0
353	20241212	131600	113463465	2975	2970	2975	2970	108
354	20241212	131500	113142700	2965	2965	2965	2965	0
355	20241212	131400	113142700	2965	2965	2965	2965	0
356	20241212	131300	113142700	2965	2965	2965	2965	0
357	20241212	131200	113142700	2965	2965	2965	2965	1
358	20241212	131100	113139735	2965	2965	2965	2965	200
359	20241212	131000	112546735	2970	2970	2970	2970	0
360	20241212	130900	112546735	2970	2970	2970	2970	0
361	20241212	130800	112546735	2970	2970	2970	2970	0
362	20241212	130700	112546735	2970	2970	2970	2970	0
363	20241212	130600	112546735	2970	2970	2970	2970	0
364	20241212	130500	112546735	2970	2970	2970	2970	0
365	20241212	130400	112546735	2970	2970	2970	2970	0
366	20241212	130300	112546735	2970	2970	2970	2970	0
367	20241212	130200	112546735	2970	2970	2970	2970	0
368	20241212	130100	112546735	2970	2970	2970	2970	0
369	20241212	130000	112546735	2970	2970	2970	2970	100
370	20241212	125900	112249735	2970	2970	2970	2970	0
371	20241212	125800	112249735	2970	2970	2970	2970	0
372	20241212	125700	112249735	2970	2970	2970	2970	0
373	20241212	125600	112249735	2970	2970	2970	2970	30
374	20241212	125500	112160635	2970	2970	2970	2970	0
375	20241212	125400	112160635	2970	2970	2970	2970	3
376	20241212	125300	112151725	2965	2965	2965	2965	0
377	20241212	125200	112151725	2965	2965	2965	2965	0
378	20241212	125100	112151725	2965	2965	2965	2965	74
379	20241212	125000	111932315	2965	2965	2965	2965	0
380	20241212	124900	111932315	2965	2965	2965	2965	0
381	20241212	124800	111932315	2965	2965	2965	2965	0
382	20241212	124700	111932315	2965	2965	2965	2965	0
383	20241212	124600	111932315	2965	2965	2965	2965	0
384	20241212	124500	111932315	2965	2965	2965	2965	0
385	20241212	124400	111932315	2965	2965	2970	2965	1236
386	20241212	124300	108264080	2965	2965	2965	2965	0
387	20241212	124200	108264080	2965	2965	2965	2965	0
388	20241212	124100	108264080	2965	2965	2965	2965	45
389	20241212	124000	108130655	2965	2965	2965	2965	0
390	20241212	123900	108130655	2965	2965	2965	2965	0
391	20241212	123800	108130655	2965	2965	2965	2965	104
392	20241212	123700	107822295	2965	2965	2965	2965	538
393	20241212	123600	106227125	2965	2965	2965	2965	221
394	20241212	123500	105571860	2970	2970	2970	2970	0
395	20241212	123400	105571860	2970	2970	2970	2970	0
396	20241212	123300	105571860	2970	2970	2970	2970	0
397	20241212	123200	105571860	2970	2970	2970	2970	46
398	20241212	123100	105435240	2970	2970	2970	2970	0
399	20241212	123000	105435240	2970	2970	2970	2970	0
400	20241212	122900	105435240	2970	2970	2970	2970	47
401	20241212	122800	105295650	2970	2970	2970	2970	0
402	20241212	122700	105295650	2970	2970	2970	2970	0
403	20241212	122600	105295650	2970	2960	2970	2955	1013
404	20241212	122500	102301980	2960	2960	2960	2960	0
405	20241212	122400	102301980	2960	2960	2960	2960	0
406	20241212	122300	102301980	2960	2960	2960	2960	0
407	20241212	122200	102301980	2960	2960	2960	2960	0
408	20241212	122100	102301980	2960	2960	2960	2960	0
409	20241212	122000	102301980	2960	2960	2960	2960	48
410	20241212	121900	102159900	2960	2960	2960	2960	0
411	20241212	121800	102159900	2960	2960	2960	2960	3
412	20241212	121700	102151020	2955	2955	2955	2955	0
413	20241212	121600	102151020	2955	2955	2955	2955	10
414	20241212	121500	102121470	2960	2960	2960	2960	0
415	20241212	121400	102121470	2960	2960	2960	2960	0
416	20241212	121300	102121470	2960	2960	2960	2960	232
417	20241212	121200	101434750	2965	2965	2965	2965	100
418	20241212	121100	101138250	2965	2965	2965	2965	2
419	20241212	121000	101132320	2970	2970	2970	2970	0
420	20241212	120900	101132320	2970	2970	2970	2970	64
421	20241212	120800	100942240	2970	2970	2970	2970	0
422	20241212	120700	100942240	2970	2970	2970	2970	0
423	20241212	120600	100942240	2970	2970	2970	2970	58
424	20241212	120500	100769980	2975	2975	2975	2975	42
425	20241212	120400	100645030	2975	2975	2975	2975	0
426	20241212	120300	100645030	2975	2975	2975	2975	0
427	20241212	120200	100645030	2975	2975	2975	2975	7
428	20241212	120100	100624205	2975	2975	2975	2975	0
429	20241212	120000	100624205	2975	2975	2975	2975	0
430	20241212	115900	100624205	2975	2975	2975	2975	2
431	20241212	115800	100618255	2975	2975	2975	2975	115
432	20241212	115700	100276130	2965	2965	2965	2965	38
433	20241212	115600	100163460	2965	2965	2965	2965	0
434	20241212	115500	100163460	2965	2965	2965	2965	0
435	20241212	115400	100163460	2965	2965	2965	2965	0
436	20241212	115300	100163460	2965	2965	2965	2965	2
437	20241212	115200	100157530	2965	2965	2965	2965	48
438	20241212	115100	100015210	2965	2965	2965	2965	0
439	20241212	115000	100015210	2965	2965	2965	2965	450
440	20241212	114900	98680960	2960	2960	2960	2960	160
441	20241212	114800	98207360	2965	2965	2965	2965	6
442	20241212	114700	98189570	2970	2970	2970	2970	1
443	20241212	114600	98186600	2970	2970	2970	2970	1
444	20241212	114500	98183630	2970	2970	2970	2970	63
445	20241212	114400	97996520	2965	2965	2965	2965	0
446	20241212	114300	97996520	2965	2965	2965	2965	0
447	20241212	114200	97996520	2965	2975	2975	2965	30
448	20241212	114100	97907550	2975	2975	2980	2975	174
449	20241212	114000	97389335	2975	2975	2975	2975	2
450	20241212	113900	97383385	2975	2975	2975	2975	0
451	20241212	113800	97383385	2975	2975	2975	2975	0
452	20241212	113700	97383385	2975	2975	2975	2975	0
453	20241212	113600	97383385	2975	2975	2975	2975	0
454	20241212	113500	97383385	2975	2975	2975	2975	0
455	20241212	113400	97383385	2975	2970	2975	2970	2
456	20241212	113300	97377440	2970	2970	2970	2970	2
457	20241212	113200	97371500	2965	2965	2965	2965	0
458	20241212	113100	97371500	2965	2965	2965	2965	0
459	20241212	113000	97371500	2965	2960	2965	2960	4
460	20241212	112900	97359655	2930	2930	2930	2930	0
461	20241212	112800	97359655	2930	2930	2930	2930	0
462	20241212	112700	97359655	2930	2940	2940	2930	54
463	20241212	112600	97200935	2940	2940	2940	2940	0
464	20241212	112500	97200935	2940	2940	2940	2940	9
465	20241212	112400	97174475	2955	2975	2975	2900	4788
466	20241212	112300	83034615	2985	2985	2985	2985	0
467	20241212	112200	83034615	2985	2985	2985	2985	0
468	20241212	112100	83034615	2985	2985	2985	2985	0
469	20241212	112000	83034615	2985	2985	2985	2985	0
470	20241212	111900	83034615	2985	2985	2985	2985	0
471	20241212	111800	83034615	2985	2985	2985	2985	0
472	20241212	111700	83034615	2985	2985	2985	2985	0
473	20241212	111600	83034615	2985	2985	2985	2985	0
474	20241212	111500	83034615	2985	2985	2985	2985	0
475	20241212	111400	83034615	2985	2985	2985	2985	0
476	20241212	111300	83034615	2985	2985	2985	2985	0
477	20241212	111200	83034615	2985	2985	2985	2985	0
478	20241212	111100	83034615	2985	2985	2985	2985	0
479	20241212	111000	83034615	2985	2985	2985	2985	0
480	20241212	110900	83034615	2985	2985	2985	2985	0
481	20241212	110800	83034615	2985	2985	2985	2985	54
482	20241212	110700	82873425	2985	2985	2985	2985	50
483	20241212	110600	82724175	2985	2985	2985	2985	0
484	20241212	110500	82724175	2985	2985	2985	2985	0
485	20241212	110400	82724175	2985	2985	2985	2985	0
486	20241212	110300	82724175	2985	2985	2985	2985	24
487	20241212	110200	82652535	2985	2985	2985	2985	0
488	20241212	110100	82652535	2985	2985	2985	2985	0
489	20241212	110000	82652535	2985	2985	2985	2985	0
490	20241212	105900	82652535	2985	2985	2985	2985	0
491	20241212	105800	82652535	2985	2985	2985	2985	0
492	20241212	105700	82652535	2985	2985	2985	2985	0
493	20241212	105600	82652535	2985	2985	2985	2985	20
494	20241212	105500	82592835	2980	2980	2980	2980	65
495	20241212	105400	82399135	2980	2980	2980	2980	50
496	20241212	105300	82250135	2980	2980	2980	2980	0
497	20241212	105200	82250135	2980	2980	2980	2980	0
498	20241212	105100	82250135	2980	2980	2980	2980	0
499	20241212	105000	82250135	2980	2980	2980	2980	597
500	20241212	104900	80471075	2980	2980	2980	2980	0
501	20241212	104800	80471075	2980	2980	2980	2980	0
502	20241212	104700	80471075	2980	2980	2980	2980	100
503	20241212	104600	80173075	2985	2985	2985	2985	0
504	20241212	104500	80173075	2985	2985	2985	2985	0
505	20241212	104400	80173075	2985	2985	2985	2985	0
506	20241212	104300	80173075	2985	2985	2985	2985	19
507	20241212	104200	80116360	2980	2980	2980	2980	10
508	20241212	104100	80086560	2980	2980	2980	2980	0
509	20241212	104000	80086560	2980	2980	2980	2980	30
510	20241212	103900	79997160	2980	2980	2980	2980	11
511	20241212	103800	79964380	2980	2980	2980	2980	0
512	20241212	103700	79964380	2980	2975	2980	2975	1960
513	20241212	103600	74130260	2975	2975	2975	2975	7
514	20241212	103500	74109435	2975	2975	2975	2975	4
515	20241212	103400	74097535	2975	2975	2975	2975	501
516	20241212	103300	72607060	2970	2970	2970	2970	0
517	20241212	103200	72607060	2970	2970	2970	2970	3
518	20241212	103100	72598150	2975	2975	2975	2975	0
519	20241212	103000	72598150	2975	2975	2975	2975	0
520	20241212	102900	72598150	2975	2975	2975	2975	0
521	20241212	102800	72598150	2975	2975	2975	2975	0
522	20241212	102700	72598150	2975	2975	2975	2975	0
523	20241212	102600	72598150	2975	2975	2975	2975	0
524	20241212	102500	72598150	2975	2975	2975	2975	0
525	20241212	102400	72598150	2975	2975	2975	2975	30
526	20241212	102300	72508900	2975	2975	2975	2975	0
527	20241212	102200	72508900	2975	2975	2975	2975	1
528	20241212	102100	72505925	2970	2970	2970	2970	0
529	20241212	102000	72505925	2970	2970	2970	2970	0
530	20241212	101900	72505925	2970	2970	2970	2970	10
531	20241212	101800	72476225	2975	2975	2975	2975	0
532	20241212	101700	72476225	2975	2975	2975	2975	0
533	20241212	101600	72476225	2975	2975	2975	2975	0
534	20241212	101500	72476225	2975	2975	2975	2975	0
535	20241212	101400	72476225	2975	2975	2975	2975	0
536	20241212	101300	72476225	2975	2975	2975	2975	0
537	20241212	101200	72476225	2975	2975	2975	2975	62
538	20241212	101100	72291775	2980	2980	2980	2980	0
539	20241212	101000	72291775	2980	2980	2980	2980	0
540	20241212	100900	72291775	2980	2980	2980	2980	0
541	20241212	100800	72291775	2980	2970	2980	2970	301
542	20241212	100700	71397795	2975	2975	2975	2975	0
543	20241212	100600	71397795	2975	2975	2975	2975	50
544	20241212	100500	71249045	2975	2975	2975	2975	0
545	20241212	100400	71249045	2975	2975	2975	2975	0
546	20241212	100300	71249045	2975	2975	2975	2975	19
547	20241212	100200	71192520	2975	2975	2975	2975	199
548	20241212	100100	70600495	2970	2970	2970	2970	0
549	20241212	100000	70600495	2970	2970	2970	2970	0
550	20241212	095900	70600495	2970	2970	2970	2970	0
551	20241212	095800	70600495	2970	2970	2970	2970	0
552	20241212	095700	70600495	2970	2970	2970	2970	0
553	20241212	095600	70600495	2970	2950	2970	2950	3007
554	20241212	095500	61719845	2950	2955	2955	2950	966
555	20241212	095400	58865815	2950	2950	2950	2950	118
556	20241212	095300	58517715	2955	2955	2955	2955	0
557	20241212	095200	58517715	2955	2955	2955	2950	1189
558	20241212	095100	55005120	2955	2955	2955	2955	0
559	20241212	095000	55005120	2955	2960	2960	2955	106
560	20241212	094900	54691640	2975	2975	2975	2975	0
561	20241212	094800	54691640	2975	2975	2975	2955	414
562	20241212	094700	53468090	2955	2955	2955	2955	0
563	20241212	094600	53468090	2955	2965	2965	2955	418
564	20241212	094500	52231090	2960	2965	2965	2960	1034
565	20241212	094400	49165295	2970	2975	2975	2970	1246
566	20241212	094300	45463760	2975	2975	2975	2975	119
567	20241212	094200	45109735	2975	2980	2980	2975	19
568	20241212	094100	45053205	2975	2975	2975	2975	215
569	20241212	094000	44413580	2985	2975	2985	2975	389
570	20241212	093900	43256295	2975	2980	2980	2975	12
571	20241212	093800	43220570	2985	2975	2985	2975	32
572	20241212	093700	43125260	2985	2985	2985	2985	58
573	20241212	093600	42952130	2985	2985	2985	2985	30
574	20241212	093500	42862580	2985	2985	2985	2985	2
575	20241212	093400	42856610	2980	2980	2980	2980	0
576	20241212	093300	42856610	2980	2980	2980	2980	14
577	20241212	093200	42814890	2990	2985	2990	2985	514
578	20241212	093100	41280585	2990	2990	2990	2990	51
579	20241212	093000	41128095	2985	2985	2985	2985	0
580	20241212	092900	41128095	2985	2985	2985	2985	13
581	20241212	092800	41089290	2985	2990	2990	2985	14
582	20241212	092700	41047435	2985	2985	2985	2985	0
583	20241212	092600	41047435	2985	2990	2990	2985	672
584	20241212	092500	39038170	2990	2990	2990	2990	3
585	20241212	092400	39029200	2985	2990	2990	2985	42
586	20241212	092300	38903630	2990	2990	2990	2990	0
587	20241212	092200	38903630	2990	2985	2990	2985	187
588	20241212	092100	38345420	2985	2990	2990	2985	1079
589	20241212	092000	35119220	2995	3000	3000	2995	735
590	20241212	091900	32914470	3005	3000	3005	3000	170
591	20241212	091800	32403695	3005	2995	3005	2995	432
592	20241212	091700	31107500	2995	3000	3000	2995	89
593	20241212	091600	30840940	3000	3000	3000	3000	186
594	20241212	091500	30282940	2990	2995	2995	2990	533
595	20241212	091400	28687820	2995	2995	2995	2995	45
596	20241212	091300	28553045	2995	2990	2995	2990	78
597	20241212	091200	28319460	3000	2990	3000	2990	233
598	20241212	091100	27622130	3000	2990	3000	2990	347
599	20241212	091000	26581985	2990	2980	2995	2980	1399
600	20241212	090900	22404605	2985	2985	2985	2985	18
601	20241212	090800	22350875	2995	2980	3000	2980	83
602	20241212	090700	22103245	3000	2995	3005	2985	747
603	20241212	090600	19864755	3005	2990	3015	2935	5008
604	20241212	090500	4890075	2990	2995	2995	2990	36
605	20241212	090400	4782295	2995	2990	3000	2990	150
606	20241212	090300	4332830	2990	2975	2990	2975	553
607	20241212	090200	2682080	2985	2980	2985	2975	700
608	20241212	090100	595000	2975	2975	2975	2975	0
609	20241212	090000	595000	2975	2975	2975	2975	200