KissMeData/067010/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194100	44164845	2950	2950	2950	2950	402
3	20241212	194000	44164845	2950	2950	2950	2950	0
4	20241212	193900	44164845	2950	2950	2950	2950	0
5	20241212	193800	44164845	2950	2950	2950	2950	0
6	20241212	193700	44164845	2950	2950	2950	2950	0
7	20241212	193600	44164845	2950	2950	2950	2950	0
8	20241212	193500	44164845	2950	2950	2950	2950	0
9	20241212	193400	44164845	2950	2950	2950	2950	0
10	20241212	193300	44164845	2950	2950	2950	2950	0
11	20241212	193200	44164845	2950	2950	2950	2950	0
12	20241212	193100	44164845	2950	2950	2950	2950	0
13	20241212	193000	44164845	2950	2950	2950	2950	0
14	20241212	192900	44164845	2950	2950	2950	2950	0
15	20241212	192800	44164845	2950	2950	2950	2950	0
16	20241212	192700	44164845	2950	2950	2950	2950	0
17	20241212	192600	44164845	2950	2950	2950	2950	0
18	20241212	192500	44164845	2950	2950	2950	2950	0
19	20241212	192400	44164845	2950	2950	2950	2950	0
20	20241212	192300	44164845	2950	2950	2950	2950	0
21	20241212	192200	44164845	2950	2950	2950	2950	0
22	20241212	192100	44164845	2950	2950	2950	2950	0
23	20241212	192000	44164845	2950	2950	2950	2950	0
24	20241212	191900	44164845	2950	2950	2950	2950	0
25	20241212	191800	44164845	2950	2950	2950	2950	0
26	20241212	191700	44164845	2950	2950	2950	2950	0
27	20241212	191600	44164845	2950	2950	2950	2950	0
28	20241212	191500	44164845	2950	2950	2950	2950	0
29	20241212	191400	44164845	2950	2950	2950	2950	0
30	20241212	191300	44164845	2950	2950	2950	2950	0
31	20241212	191200	44164845	2950	2950	2950	2950	0
32	20241212	191100	44164845	2950	2950	2950	2950	402
33	20241212	191000	44164845	2950	2950	2950	2950	0
34	20241212	190900	44164845	2950	2950	2950	2950	0
35	20241212	190800	44164845	2950	2950	2950	2950	0
36	20241212	190700	44164845	2950	2950	2950	2950	0
37	20241212	190600	44164845	2950	2950	2950	2950	0
38	20241212	190500	44164845	2950	2950	2950	2950	0
39	20241212	190400	44164845	2950	2950	2950	2950	0
40	20241212	190300	44164845	2950	2950	2950	2950	0
41	20241212	190200	44164845	2950	2950	2950	2950	0
42	20241212	190100	44164845	2950	2950	2950	2950	0
43	20241212	190000	44164845	2950	2950	2950	2950	0
44	20241212	185900	44164845	2950	2950	2950	2950	0
45	20241212	185800	44164845	2950	2950	2950	2950	0
46	20241212	185700	44164845	2950	2950	2950	2950	0
47	20241212	185600	44164845	2950	2950	2950	2950	0
48	20241212	185500	44164845	2950	2950	2950	2950	0
49	20241212	185400	44164845	2950	2950	2950	2950	0
50	20241212	185300	44164845	2950	2950	2950	2950	0
51	20241212	185200	44164845	2950	2950	2950	2950	0
52	20241212	185100	44164845	2950	2950	2950	2950	0
53	20241212	185000	44164845	2950	2950	2950	2950	0
54	20241212	184900	44164845	2950	2950	2950	2950	0
55	20241212	184800	44164845	2950	2950	2950	2950	0
56	20241212	184700	44164845	2950	2950	2950	2950	0
57	20241212	184600	44164845	2950	2950	2950	2950	0
58	20241212	184500	44164845	2950	2950	2950	2950	0
59	20241212	184400	44164845	2950	2950	2950	2950	0
60	20241212	184300	44164845	2950	2950	2950	2950	0
61	20241212	184200	44164845	2950	2950	2950	2950	0
62	20241212	184100	44164845	2950	2950	2950	2950	402
63	20241212	184000	44164845	2950	2950	2950	2950	0
64	20241212	183900	44164845	2950	2950	2950	2950	0
65	20241212	183800	44164845	2950	2950	2950	2950	0
66	20241212	183700	44164845	2950	2950	2950	2950	0
67	20241212	183600	44164845	2950	2950	2950	2950	0
68	20241212	183500	44164845	2950	2950	2950	2950	0
69	20241212	183400	44164845	2950	2950	2950	2950	0
70	20241212	183300	44164845	2950	2950	2950	2950	0
71	20241212	183200	44164845	2950	2950	2950	2950	0
72	20241212	183100	44164845	2950	2950	2950	2950	0
73	20241212	183000	44164845	2950	2950	2950	2950	0
74	20241212	182900	44164845	2950	2950	2950	2950	0
75	20241212	182800	44164845	2950	2950	2950	2950	0
76	20241212	182700	44164845	2950	2950	2950	2950	0
77	20241212	182600	44164845	2950	2950	2950	2950	0
78	20241212	182500	44164845	2950	2950	2950	2950	0
79	20241212	182400	44164845	2950	2950	2950	2950	0
80	20241212	182300	44164845	2950	2950	2950	2950	0
81	20241212	182200	44164845	2950	2950	2950	2950	0
82	20241212	182100	44164845	2950	2950	2950	2950	0
83	20241212	182000	44164845	2950	2950	2950	2950	0
84	20241212	181900	44164845	2950	2950	2950	2950	0
85	20241212	181800	44164845	2950	2950	2950	2950	0
86	20241212	181700	44164845	2950	2950	2950	2950	0
87	20241212	181600	44164845	2950	2950	2950	2950	0
88	20241212	181500	44164845	2950	2950	2950	2950	0
89	20241212	181400	44164845	2950	2950	2950	2950	0
90	20241212	181300	44164845	2950	2950	2950	2950	0
91	20241212	181200	44164845	2950	2950	2950	2950	0
92	20241212	181100	44164845	2950	2950	2950	2950	402
93	20241212	181000	44164845	2950	2950	2950	2950	0
94	20241212	180900	44164845	2950	2950	2950	2950	0
95	20241212	180800	44164845	2950	2950	2950	2950	0
96	20241212	180700	44164845	2950	2950	2950	2950	0
97	20241212	180600	44164845	2950	2950	2950	2950	0
98	20241212	180500	44164845	2950	2950	2950	2950	0
99	20241212	180400	44164845	2950	2950	2950	2950	0
100	20241212	180300	44164845	2950	2950	2950	2950	0
101	20241212	180200	44164845	2950	2950	2950	2950	0
102	20241212	180100	44164845	2950	2950	2950	2950	0
103	20241212	180000	44164845	2950	2950	2950	2950	0
104	20241212	175900	44164845	2950	2950	2950	2950	0
105	20241212	175800	44164845	2950	2950	2950	2950	0
106	20241212	175700	44164845	2950	2950	2950	2950	0
107	20241212	175600	44164845	2950	2950	2950	2950	0
108	20241212	175500	44164845	2950	2950	2950	2950	0
109	20241212	175400	44164845	2950	2950	2950	2950	0
110	20241212	175300	44164845	2950	2950	2950	2950	0
111	20241212	175200	44164845	2950	2950	2950	2950	0
112	20241212	175100	44164845	2950	2950	2950	2950	0
113	20241212	175000	44164845	2950	2950	2950	2950	0
114	20241212	174900	44164845	2950	2950	2950	2950	0
115	20241212	174800	44164845	2950	2950	2950	2950	0
116	20241212	174700	44164845	2950	2950	2950	2950	0
117	20241212	174600	44164845	2950	2950	2950	2950	0
118	20241212	174500	44164845	2950	2950	2950	2950	0
119	20241212	174400	44164845	2950	2950	2950	2950	0
120	20241212	174300	44164845	2950	2950	2950	2950	0
121	20241212	174200	44164845	2950	2950	2950	2950	0
122	20241212	174100	44164845	2950	2950	2950	2950	402
123	20241212	174000	44164845	2950	2950	2950	2950	0
124	20241212	173900	44164845	2950	2950	2950	2950	0
125	20241212	173800	44164845	2950	2950	2950	2950	0
126	20241212	173700	44164845	2950	2950	2950	2950	0
127	20241212	173600	44164845	2950	2950	2950	2950	0
128	20241212	173500	44164845	2950	2950	2950	2950	0
129	20241212	173400	44164845	2950	2950	2950	2950	0
130	20241212	173300	44164845	2950	2950	2950	2950	0
131	20241212	173200	44164845	2950	2950	2950	2950	0
132	20241212	173100	44164845	2950	2950	2950	2950	0
133	20241212	173000	44164845	2950	2950	2950	2950	0
134	20241212	172900	44164845	2950	2950	2950	2950	0
135	20241212	172800	44164845	2950	2950	2950	2950	0
136	20241212	172700	44164845	2950	2950	2950	2950	0
137	20241212	172600	44164845	2950	2950	2950	2950	0
138	20241212	172500	44164845	2950	2950	2950	2950	0
139	20241212	172400	44164845	2950	2950	2950	2950	0
140	20241212	172300	44164845	2950	2950	2950	2950	0
141	20241212	172200	44164845	2950	2950	2950	2950	0
142	20241212	172100	44164845	2950	2950	2950	2950	0
143	20241212	172000	44164845	2950	2950	2950	2950	0
144	20241212	171900	44164845	2950	2950	2950	2950	0
145	20241212	171800	44164845	2950	2950	2950	2950	0
146	20241212	171700	44164845	2950	2950	2950	2950	0
147	20241212	171600	44164845	2950	2950	2950	2950	0
148	20241212	171500	44164845	2950	2950	2950	2950	0
149	20241212	171400	44164845	2950	2950	2950	2950	0
150	20241212	171300	44164845	2950	2950	2950	2950	0
151	20241212	171200	44164845	2950	2950	2950	2950	0
152	20241212	171100	44164845	2950	2950	2950	2950	402
153	20241212	171000	44164845	2950	2950	2950	2950	0
154	20241212	170900	44164845	2950	2950	2950	2950	0
155	20241212	170800	44164845	2950	2950	2950	2950	0
156	20241212	170700	44164845	2950	2950	2950	2950	0
157	20241212	170600	44164845	2950	2950	2950	2950	0
158	20241212	170500	44164845	2950	2950	2950	2950	0
159	20241212	170400	44164845	2950	2950	2950	2950	0
160	20241212	170300	44164845	2950	2950	2950	2950	0
161	20241212	170200	44164845	2950	2950	2950	2950	0
162	20241212	170100	44164845	2950	2950	2950	2950	0
163	20241212	170000	44164845	2950	2950	2950	2950	0
164	20241212	165900	44164845	2950	2950	2950	2950	0
165	20241212	165800	44164845	2950	2950	2950	2950	0
166	20241212	165700	44164845	2950	2950	2950	2950	0
167	20241212	165600	44164845	2950	2950	2950	2950	0
168	20241212	165500	44164845	2950	2950	2950	2950	0
169	20241212	165400	44164845	2950	2950	2950	2950	0
170	20241212	165300	44164845	2950	2950	2950	2950	0
171	20241212	165200	44164845	2950	2950	2950	2950	0
172	20241212	165100	44164845	2950	2950	2950	2950	0
173	20241212	165000	44164845	2950	2950	2950	2950	0
174	20241212	164900	44164845	2950	2950	2950	2950	0
175	20241212	164800	44164845	2950	2950	2950	2950	0
176	20241212	164700	44164845	2950	2950	2950	2950	0
177	20241212	164600	44164845	2950	2950	2950	2950	0
178	20241212	164500	44164845	2950	2950	2950	2950	0
179	20241212	164400	44164845	2950	2950	2950	2950	0
180	20241212	164300	44164845	2950	2950	2950	2950	0
181	20241212	164200	44164845	2950	2950	2950	2950	0
182	20241212	164100	44164845	2950	2950	2950	2950	402
183	20241212	164000	44164845	2950	2950	2950	2950	0
184	20241212	163900	44164845	2950	2950	2950	2950	0
185	20241212	163800	44164845	2950	2950	2950	2950	0
186	20241212	163700	44164845	2950	2950	2950	2950	0
187	20241212	163600	44164845	2950	2950	2950	2950	0
188	20241212	163500	44164845	2950	2950	2950	2950	0
189	20241212	163400	44164845	2950	2950	2950	2950	0
190	20241212	163300	44164845	2950	2950	2950	2950	0
191	20241212	163200	44164845	2950	2950	2950	2950	0
192	20241212	163100	44164845	2950	2950	2950	2950	0
193	20241212	163000	44164845	2950	2950	2950	2950	0
194	20241212	162900	44164845	2950	2950	2950	2950	0
195	20241212	162800	44164845	2950	2950	2950	2950	0
196	20241212	162700	44164845	2950	2950	2950	2950	0
197	20241212	162600	44164845	2950	2950	2950	2950	0
198	20241212	162500	44164845	2950	2950	2950	2950	0
199	20241212	162400	44164845	2950	2950	2950	2950	0
200	20241212	162300	44164845	2950	2950	2950	2950	0
201	20241212	162200	44164845	2950	2950	2950	2950	0
202	20241212	162100	44164845	2950	2950	2950	2950	0
203	20241212	162000	44164845	2950	2950	2950	2950	0
204	20241212	161900	44164845	2950	2950	2950	2950	0
205	20241212	161800	44164845	2950	2950	2950	2950	0
206	20241212	161700	44164845	2950	2950	2950	2950	0
207	20241212	161600	44164845	2950	2950	2950	2950	0
208	20241212	161500	44164845	2950	2950	2950	2950	0
209	20241212	161400	44164845	2950	2950	2950	2950	0
210	20241212	161300	44164845	2950	2950	2950	2950	0
211	20241212	161200	44164845	2950	2950	2950	2950	0
212	20241212	161100	44164845	2950	2950	2950	2950	402
213	20241212	161000	44164845	2950	2950	2950	2950	0
214	20241212	160900	44164845	2950	2950	2950	2950	0
215	20241212	160800	44164845	2950	2950	2950	2950	0
216	20241212	160700	44164845	2950	2950	2950	2950	0
217	20241212	160600	44164845	2950	2950	2950	2950	0
218	20241212	160500	44164845	2950	2950	2950	2950	0
219	20241212	160400	44164845	2950	2950	2950	2950	0
220	20241212	160300	44164845	2950	2950	2950	2950	0
221	20241212	160200	44164845	2950	2950	2950	2950	0
222	20241212	160100	44164845	2950	2950	2950	2950	0
223	20241212	160000	44164845	2950	2950	2950	2950	0
224	20241212	155900	44164845	2950	2950	2950	2950	0
225	20241212	155800	44164845	2950	2950	2950	2950	0
226	20241212	155700	44164845	2950	2950	2950	2950	0
227	20241212	155600	44164845	2950	2950	2950	2950	0
228	20241212	155500	44164845	2950	2950	2950	2950	0
229	20241212	155400	44164845	2950	2950	2950	2950	0
230	20241212	155300	44164845	2950	2950	2950	2950	0
231	20241212	155200	44164845	2950	2950	2950	2950	0
232	20241212	155100	44164845	2950	2950	2950	2950	0
233	20241212	155000	44164845	2950	2950	2950	2950	0
234	20241212	154900	44164845	2950	2950	2950	2950	0
235	20241212	154800	44164845	2950	2950	2950	2950	0
236	20241212	154700	44164845	2950	2950	2950	2950	0
237	20241212	154600	44164845	2950	2950	2950	2950	0
238	20241212	154500	44164845	2950	2950	2950	2950	0
239	20241212	154400	44164845	2950	2950	2950	2950	0
240	20241212	154300	44164845	2950	2950	2950	2950	0
241	20241212	154200	44164845	2950	2950	2950	2950	0
242	20241212	154100	44164845	2950	2950	2950	2950	402
243	20241212	154000	44164845	2950	2950	2950	2950	0
244	20241212	153900	44164845	2950	2950	2950	2950	0
245	20241212	153800	44164845	2950	2950	2950	2950	0
246	20241212	153700	44164845	2950	2950	2950	2950	0
247	20241212	153600	44164845	2950	2950	2950	2950	0
248	20241212	153500	44164845	2950	2950	2950	2950	0
249	20241212	153400	44164845	2950	2950	2950	2950	0
250	20241212	153300	44164845	2950	2950	2950	2950	0
251	20241212	153200	44164845	2950	2950	2950	2950	0
252	20241212	153100	44164845	2950	2950	2950	2950	0
253	20241212	153000	44164845	2950	2950	2950	2950	402
254	20241212	152900	42978945	2960	2960	2960	2960	0
255	20241212	152800	42978945	2960	2960	2960	2960	0
256	20241212	152700	42978945	2960	2960	2960	2960	0
257	20241212	152600	42978945	2960	2960	2960	2960	0
258	20241212	152500	42978945	2960	2960	2960	2960	0
259	20241212	152400	42978945	2960	2960	2960	2960	0
260	20241212	152300	42978945	2960	2960	2960	2960	0
261	20241212	152200	42978945	2960	2960	2960	2960	0
262	20241212	152100	42978945	2960	2960	2960	2960	0
263	20241212	152000	42978945	2960	2960	2960	2960	0
264	20241212	151900	42978945	2960	2960	2960	2960	0
265	20241212	151800	42978945	2960	2960	2960	2960	0
266	20241212	151700	42978945	2960	2960	2960	2960	0
267	20241212	151600	42978945	2960	2960	2960	2960	0
268	20241212	151500	42978945	2960	2960	2960	2960	0
269	20241212	151400	42978945	2960	2960	2960	2960	0
270	20241212	151300	42978945	2960	2960	2960	2960	0
271	20241212	151200	42978945	2960	2960	2960	2960	0
272	20241212	151100	42978945	2960	2960	2960	2960	0
273	20241212	151000	42978945	2960	2960	2960	2960	0
274	20241212	150900	42978945	2960	2960	2960	2960	0
275	20241212	150800	42978945	2960	2960	2960	2960	0
276	20241212	150700	42978945	2960	2960	2960	2960	0
277	20241212	150600	42978945	2960	2960	2960	2960	0
278	20241212	150500	42978945	2960	2960	2960	2960	0
279	20241212	150400	42978945	2960	2960	2960	2960	0
280	20241212	150300	42978945	2960	2960	2960	2960	0
281	20241212	150200	42978945	2960	2960	2960	2960	0
282	20241212	150100	42978945	2960	2960	2960	2960	0
283	20241212	150000	42978945	2960	2960	2960	2960	0
284	20241212	145900	42978945	2960	2960	2960	2960	50
285	20241212	145800	42830945	2955	2955	2955	2955	0
286	20241212	145700	42830945	2955	2955	2955	2955	0
287	20241212	145600	42830945	2955	2955	2955	2955	0
288	20241212	145500	42830945	2955	2955	2955	2955	0
289	20241212	145400	42830945	2955	2955	2955	2955	0
290	20241212	145300	42830945	2955	2960	2960	2955	12
291	20241212	145200	42795435	2980	2980	2980	2980	0
292	20241212	145100	42795435	2980	2980	2980	2980	0
293	20241212	145000	42795435	2980	2980	2980	2980	0
294	20241212	144900	42795435	2980	2980	2980	2980	0
295	20241212	144800	42795435	2980	2980	2980	2980	0
296	20241212	144700	42795435	2980	2980	2980	2980	0
297	20241212	144600	42795435	2980	2980	2980	2980	0
298	20241212	144500	42795435	2980	2980	2980	2980	0
299	20241212	144400	42795435	2980	2980	2980	2980	0
300	20241212	144300	42795435	2980	2980	2980	2980	0
301	20241212	144200	42795435	2980	2980	2980	2980	0
302	20241212	144100	42795435	2980	2980	2980	2980	0
303	20241212	144000	42795435	2980	2980	2980	2980	0
304	20241212	143900	42795435	2980	2980	2980	2980	0
305	20241212	143800	42795435	2980	2980	2980	2980	0
306	20241212	143700	42795435	2980	2980	2980	2980	0
307	20241212	143600	42795435	2980	2980	2980	2980	0
308	20241212	143500	42795435	2980	2980	2980	2980	0
309	20241212	143400	42795435	2980	2980	2980	2980	0
310	20241212	143300	42795435	2980	2980	2980	2980	0
311	20241212	143200	42795435	2980	2980	2980	2980	0
312	20241212	143100	42795435	2980	2980	2980	2980	0
313	20241212	143000	42795435	2980	2980	2980	2980	50
314	20241212	142900	42646435	2980	2980	2980	2980	0
315	20241212	142800	42646435	2980	2980	2980	2980	50
316	20241212	142700	42497435	2980	2980	2980	2980	0
317	20241212	142600	42497435	2980	2980	2980	2980	50
318	20241212	142500	42348435	2980	2980	2980	2980	50
319	20241212	142400	42199435	2980	2980	2980	2980	350
320	20241212	142300	41156435	2980	2980	2980	2980	0
321	20241212	142200	41156435	2980	2980	2980	2980	0
322	20241212	142100	41156435	2980	2990	2990	2980	12
323	20241212	142000	41120575	2980	2970	2980	2970	210
324	20241212	141900	40495275	2970	2970	2970	2970	0
325	20241212	141800	40495275	2970	2970	2970	2970	0
326	20241212	141700	40495275	2970	2970	2970	2970	0
327	20241212	141600	40495275	2970	2970	2970	2970	0
328	20241212	141500	40495275	2970	2970	2970	2970	0
329	20241212	141400	40495275	2970	2970	2970	2970	0
330	20241212	141300	40495275	2970	2970	2970	2970	0
331	20241212	141200	40495275	2970	2970	2970	2970	0
332	20241212	141100	40495275	2970	2970	2970	2970	0
333	20241212	141000	40495275	2970	2970	2970	2970	0
334	20241212	140900	40495275	2970	2970	2970	2970	0
335	20241212	140800	40495275	2970	2970	2970	2970	0
336	20241212	140700	40495275	2970	2970	2970	2970	50
337	20241212	140600	40346775	2970	2970	2970	2970	0
338	20241212	140500	40346775	2970	2970	2970	2970	100
339	20241212	140400	40049775	2970	2970	2970	2970	100
340	20241212	140300	39752775	2970	2970	2970	2970	0
341	20241212	140200	39752775	2970	2970	2970	2970	1069
342	20241212	140100	36577845	2970	2965	2970	2965	368
343	20241212	140000	35486705	2965	2965	2965	2965	50
344	20241212	135900	35338455	2960	2960	2960	2960	0
345	20241212	135800	35338455	2960	2960	2960	2960	0
346	20241212	135700	35338455	2960	2960	2960	2960	0
347	20241212	135600	35338455	2960	2960	2960	2960	0
348	20241212	135500	35338455	2960	2960	2960	2960	0
349	20241212	135400	35338455	2960	2960	2960	2960	0
350	20241212	135300	35338455	2960	2960	2960	2960	195
351	20241212	135200	34761255	2960	2960	2960	2960	10
352	20241212	135100	34731655	2955	2955	2955	2955	0
353	20241212	135000	34731655	2955	2955	2955	2955	51
354	20241212	134900	34580950	2950	2950	2950	2950	0
355	20241212	134800	34580950	2950	2950	2950	2950	0
356	20241212	134700	34580950	2950	2950	2950	2950	0
357	20241212	134600	34580950	2950	2950	2950	2950	0
358	20241212	134500	34580950	2950	2950	2950	2950	0
359	20241212	134400	34580950	2950	2950	2950	2950	0
360	20241212	134300	34580950	2950	2950	2950	2950	0
361	20241212	134200	34580950	2950	2950	2950	2950	0
362	20241212	134100	34580950	2950	2950	2950	2950	0
363	20241212	134000	34580950	2950	2950	2950	2950	0
364	20241212	133900	34580950	2950	2950	2950	2950	0
365	20241212	133800	34580950	2950	2950	2950	2950	0
366	20241212	133700	34580950	2950	2950	2950	2950	0
367	20241212	133600	34580950	2950	2950	2950	2950	0
368	20241212	133500	34580950	2950	2950	2950	2950	0
369	20241212	133400	34580950	2950	2950	2950	2950	0
370	20241212	133300	34580950	2950	2950	2950	2950	0
371	20241212	133200	34580950	2950	2950	2950	2950	0
372	20241212	133100	34580950	2950	2950	2950	2950	0
373	20241212	133000	34580950	2950	2950	2950	2950	300
374	20241212	132900	33695950	2950	2950	2950	2950	0
375	20241212	132800	33695950	2950	2950	2950	2950	0
376	20241212	132700	33695950	2950	2950	2950	2950	0
377	20241212	132600	33695950	2950	2950	2950	2950	0
378	20241212	132500	33695950	2950	2950	2950	2950	400
379	20241212	132400	32515950	2945	2945	2945	2945	0
380	20241212	132300	32515950	2945	2945	2945	2945	0
381	20241212	132200	32515950	2945	2945	2945	2945	0
382	20241212	132100	32515950	2945	2945	2945	2945	0
383	20241212	132000	32515950	2945	2945	2945	2945	0
384	20241212	131900	32515950	2945	2945	2945	2945	0
385	20241212	131800	32515950	2945	2945	2945	2945	0
386	20241212	131700	32515950	2945	2945	2945	2945	0
387	20241212	131600	32515950	2945	2945	2945	2945	18
388	20241212	131500	32462940	2945	2945	2945	2945	0
389	20241212	131400	32462940	2945	2945	2945	2945	0
390	20241212	131300	32462940	2945	2945	2945	2945	0
391	20241212	131200	32462940	2945	2945	2945	2945	0
392	20241212	131100	32462940	2945	2945	2945	2945	0
393	20241212	131000	32462940	2945	2945	2945	2945	0
394	20241212	130900	32462940	2945	2945	2945	2945	0
395	20241212	130800	32462940	2945	2945	2945	2945	50
396	20241212	130700	32315690	2945	2945	2945	2945	50
397	20241212	130600	32168440	2945	2945	2945	2945	0
398	20241212	130500	32168440	2945	2945	2945	2945	127
399	20241212	130400	31794425	2945	2945	2945	2945	0
400	20241212	130300	31794425	2945	2945	2945	2945	0
401	20241212	130200	31794425	2945	2945	2945	2945	23
402	20241212	130100	31726690	2945	2945	2945	2945	50
403	20241212	130000	31579440	2945	2945	2945	2945	0
404	20241212	125900	31579440	2945	2945	2945	2945	50
405	20241212	125800	31432190	2945	2945	2945	2945	50
406	20241212	125700	31284940	2945	2945	2945	2945	827
407	20241212	125600	28849425	2945	2945	2945	2945	0
408	20241212	125500	28849425	2945	2945	2945	2945	0
409	20241212	125400	28849425	2945	2945	2945	2945	0
410	20241212	125300	28849425	2945	2945	2945	2945	21
411	20241212	125200	28787580	2945	2945	2945	2945	454
412	20241212	125100	27450550	2945	2945	2945	2945	0
413	20241212	125000	27450550	2945	2945	2945	2945	0
414	20241212	124900	27450550	2945	2945	2945	2945	0
415	20241212	124800	27450550	2945	2945	2945	2945	0
416	20241212	124700	27450550	2945	2945	2945	2945	0
417	20241212	124600	27450550	2945	2945	2945	2945	0
418	20241212	124500	27450550	2945	2945	2945	2945	0
419	20241212	124400	27450550	2945	2945	2945	2945	0
420	20241212	124300	27450550	2945	2945	2945	2945	0
421	20241212	124200	27450550	2945	2945	2945	2945	0
422	20241212	124100	27450550	2945	2945	2945	2945	0
423	20241212	124000	27450550	2945	2945	2945	2945	20
424	20241212	123900	27391650	2945	2945	2945	2945	0
425	20241212	123800	27391650	2945	2945	2945	2945	0
426	20241212	123700	27391650	2945	2945	2945	2945	0
427	20241212	123600	27391650	2945	2945	2945	2945	0
428	20241212	123500	27391650	2945	2945	2945	2945	0
429	20241212	123400	27391650	2945	2945	2945	2945	0
430	20241212	123300	27391650	2945	2945	2945	2945	0
431	20241212	123200	27391650	2945	2945	2945	2945	0
432	20241212	123100	27391650	2945	2945	2945	2945	0
433	20241212	123000	27391650	2945	2945	2945	2945	0
434	20241212	122900	27391650	2945	2945	2945	2945	0
435	20241212	122800	27391650	2945	2945	2945	2945	0
436	20241212	122700	27391650	2945	2945	2945	2945	0
437	20241212	122600	27391650	2945	2945	2945	2945	0
438	20241212	122500	27391650	2945	2945	2945	2945	1000
439	20241212	122400	24446650	2945	2945	2945	2945	0
440	20241212	122300	24446650	2945	2945	2945	2945	0
441	20241212	122200	24446650	2945	2945	2945	2945	0
442	20241212	122100	24446650	2945	2945	2945	2945	0
443	20241212	122000	24446650	2945	2945	2945	2945	0
444	20241212	121900	24446650	2945	2945	2945	2945	0
445	20241212	121800	24446650	2945	2945	2945	2945	0
446	20241212	121700	24446650	2945	2945	2945	2945	70
447	20241212	121600	24240500	2945	2945	2945	2945	0
448	20241212	121500	24240500	2945	2945	2945	2945	0
449	20241212	121400	24240500	2945	2945	2945	2945	0
450	20241212	121300	24240500	2945	2945	2945	2945	0
451	20241212	121200	24240500	2945	2945	2945	2945	0
452	20241212	121100	24240500	2945	2945	2945	2945	0
453	20241212	121000	24240500	2945	2945	2945	2945	0
454	20241212	120900	24240500	2945	2945	2945	2945	0
455	20241212	120800	24240500	2945	2945	2945	2945	499
456	20241212	120700	22770945	2945	2945	2945	2945	0
457	20241212	120600	22770945	2945	2945	2945	2945	0
458	20241212	120500	22770945	2945	2945	2945	2945	0
459	20241212	120400	22770945	2945	2945	2945	2945	0
460	20241212	120300	22770945	2945	2945	2945	2945	0
461	20241212	120200	22770945	2945	2945	2945	2945	0
462	20241212	120100	22770945	2945	2945	2945	2945	0
463	20241212	120000	22770945	2945	2945	2945	2945	0
464	20241212	115900	22770945	2945	2945	2945	2945	0
465	20241212	115800	22770945	2945	2945	2945	2945	0
466	20241212	115700	22770945	2945	2945	2945	2945	0
467	20241212	115600	22770945	2945	2945	2945	2945	0
468	20241212	115500	22770945	2945	2945	2945	2945	0
469	20241212	115400	22770945	2945	2945	2945	2945	0
470	20241212	115300	22770945	2945	2945	2945	2945	0
471	20241212	115200	22770945	2945	2945	2945	2945	0
472	20241212	115100	22770945	2945	2945	2945	2945	0
473	20241212	115000	22770945	2945	2945	2945	2945	0
474	20241212	114900	22770945	2945	2945	2945	2945	0
475	20241212	114800	22770945	2945	2945	2945	2945	0
476	20241212	114700	22770945	2945	2945	2945	2945	0
477	20241212	114600	22770945	2945	2945	2945	2945	0
478	20241212	114500	22770945	2945	2945	2945	2945	0
479	20241212	114400	22770945	2945	2945	2945	2945	100
480	20241212	114300	22476445	2945	2945	2945	2945	0
481	20241212	114200	22476445	2945	2945	2945	2945	0
482	20241212	114100	22476445	2945	2945	2945	2945	0
483	20241212	114000	22476445	2945	2945	2945	2945	0
484	20241212	113900	22476445	2945	2945	2945	2945	0
485	20241212	113800	22476445	2945	2945	2945	2945	39
486	20241212	113700	22361590	2945	2945	2945	2945	0
487	20241212	113600	22361590	2945	2945	2945	2945	0
488	20241212	113500	22361590	2945	2945	2945	2945	0
489	20241212	113400	22361590	2945	2945	2945	2945	0
490	20241212	113300	22361590	2945	2945	2945	2945	0
491	20241212	113200	22361590	2945	2945	2945	2945	0
492	20241212	113100	22361590	2945	2945	2945	2945	0
493	20241212	113000	22361590	2945	2945	2945	2945	0
494	20241212	112900	22361590	2945	2945	2945	2945	0
495	20241212	112800	22361590	2945	2945	2945	2945	0
496	20241212	112700	22361590	2945	2945	2945	2945	0
497	20241212	112600	22361590	2945	2945	2945	2945	59
498	20241212	112500	22187835	2945	2945	2945	2945	1000
499	20241212	112400	19242835	2945	2945	2945	2945	0
500	20241212	112300	19242835	2945	2945	2945	2945	0
501	20241212	112200	19242835	2945	2945	2945	2945	0
502	20241212	112100	19242835	2945	2945	2945	2945	0
503	20241212	112000	19242835	2945	2945	2945	2945	0
504	20241212	111900	19242835	2945	2945	2945	2945	0
505	20241212	111800	19242835	2945	2945	2945	2945	0
506	20241212	111700	19242835	2945	2945	2945	2945	0
507	20241212	111600	19242835	2945	2945	2945	2945	0
508	20241212	111500	19242835	2945	2945	2945	2945	0
509	20241212	111400	19242835	2945	2945	2945	2945	0
510	20241212	111300	19242835	2945	2945	2945	2945	0
511	20241212	111200	19242835	2945	2945	2945	2945	200
512	20241212	111100	18653835	2945	2945	2945	2945	0
513	20241212	111000	18653835	2945	2945	2945	2945	0
514	20241212	110900	18653835	2945	2945	2945	2945	0
515	20241212	110800	18653835	2945	2945	2945	2945	0
516	20241212	110700	18653835	2945	2945	2945	2945	0
517	20241212	110600	18653835	2945	2945	2945	2945	104
518	20241212	110500	18347555	2935	2935	2935	2935	0
519	20241212	110400	18347555	2935	2935	2935	2935	0
520	20241212	110300	18347555	2935	2935	2935	2935	0
521	20241212	110200	18347555	2935	2935	2935	2935	0
522	20241212	110100	18347555	2935	2935	2935	2935	0
523	20241212	110000	18347555	2935	2935	2935	2935	0
524	20241212	105900	18347555	2935	2935	2935	2935	0
525	20241212	105800	18347555	2935	2935	2935	2935	0
526	20241212	105700	18347555	2935	2935	2935	2935	0
527	20241212	105600	18347555	2935	2935	2935	2935	0
528	20241212	105500	18347555	2935	2935	2935	2935	0
529	20241212	105400	18347555	2935	2935	2935	2935	0
530	20241212	105300	18347555	2935	2935	2935	2935	0
531	20241212	105200	18347555	2935	2935	2935	2935	0
532	20241212	105100	18347555	2935	2935	2935	2935	0
533	20241212	105000	18347555	2935	2935	2935	2935	0
534	20241212	104900	18347555	2935	2935	2935	2935	0
535	20241212	104800	18347555	2935	2935	2935	2935	0
536	20241212	104700	18347555	2935	2935	2935	2935	0
537	20241212	104600	18347555	2935	2935	2935	2935	0
538	20241212	104500	18347555	2935	2935	2935	2935	47
539	20241212	104400	18209610	2935	2935	2935	2935	0
540	20241212	104300	18209610	2935	2935	2935	2935	50
541	20241212	104200	18062860	2935	2935	2935	2935	50
542	20241212	104100	17916110	2935	2935	2935	2935	0
543	20241212	104000	17916110	2935	2935	2935	2935	50
544	20241212	103900	17769360	2935	2935	2935	2935	50
545	20241212	103800	17622610	2935	2935	2935	2935	0
546	20241212	103700	17622610	2935	2935	2935	2935	50
547	20241212	103600	17475860	2935	2935	2935	2935	50
548	20241212	103500	17329110	2935	2935	2935	2935	0
549	20241212	103400	17329110	2935	2935	2935	2935	50
550	20241212	103300	17182360	2940	2940	2940	2940	50
551	20241212	103200	17035360	2940	2940	2940	2940	44
552	20241212	103100	16906000	2940	2940	2940	2940	6
553	20241212	103000	16888360	2940	2940	2940	2940	50
554	20241212	102900	16741360	2940	2940	2940	2940	0
555	20241212	102800	16741360	2940	2940	2940	2940	50
556	20241212	102700	16594360	2940	2940	2940	2940	50
557	20241212	102600	16447360	2940	2940	2940	2940	0
558	20241212	102500	16447360	2940	2940	2940	2940	50
559	20241212	102400	16300360	2940	2935	2940	2935	50
560	20241212	102300	16153395	2940	2940	2940	2940	0
561	20241212	102200	16153395	2940	2940	2940	2940	100
562	20241212	102100	15859395	2940	2940	2940	2940	0
563	20241212	102000	15859395	2940	2940	2940	2940	0
564	20241212	101900	15859395	2940	2940	2940	2940	50
565	20241212	101800	15712395	2940	2940	2940	2940	50
566	20241212	101700	15565395	2940	2940	2940	2940	0
567	20241212	101600	15565395	2940	2940	2940	2940	50
568	20241212	101500	15418395	2940	2940	2940	2940	50
569	20241212	101400	15271395	2940	2940	2940	2940	0
570	20241212	101300	15271395	2940	2940	2940	2940	50
571	20241212	101200	15124395	2940	2940	2940	2940	50
572	20241212	101100	14977395	2940	2940	2940	2940	0
573	20241212	101000	14977395	2940	2940	2940	2940	50
574	20241212	100900	14830395	2940	2940	2940	2940	50
575	20241212	100800	14683395	2940	2940	2940	2940	0
576	20241212	100700	14683395	2940	2940	2940	2940	51
577	20241212	100600	14533455	2940	2940	2940	2940	50
578	20241212	100500	14386455	2940	2940	2940	2940	4
579	20241212	100400	14374695	2930	2930	2930	2930	50
580	20241212	100300	14228195	2930	2930	2930	2930	50
581	20241212	100200	14081695	2930	2930	2930	2930	1
582	20241212	100100	14078765	2930	2930	2930	2930	50
583	20241212	100000	13932265	2930	2930	2930	2930	50
584	20241212	095900	13785765	2930	2930	2930	2930	0
585	20241212	095800	13785765	2930	2930	2930	2930	50
586	20241212	095700	13639265	2930	2930	2930	2930	50
587	20241212	095600	13492765	2930	2930	2930	2930	0
588	20241212	095500	13492765	2930	2930	2930	2930	50
589	20241212	095400	13346265	2930	2930	2930	2930	50
590	20241212	095300	13199765	2930	2930	2930	2930	0
591	20241212	095200	13199765	2930	2930	2930	2930	50
592	20241212	095100	13053265	2930	2930	2930	2930	50
593	20241212	095000	12906765	2930	2930	2930	2930	0
594	20241212	094900	12906765	2930	2930	2930	2930	50
595	20241212	094800	12760265	2930	2930	2930	2930	50
596	20241212	094700	12613765	2930	2930	2930	2930	0
597	20241212	094600	12613765	2930	2930	2930	2930	101
598	20241212	094500	12317835	2940	2940	2940	2940	100
599	20241212	094400	12023835	2940	2940	2940	2940	0
600	20241212	094300	12023835	2940	2935	2940	2935	361
601	20241212	094200	10964295	2935	2935	2935	2935	5
602	20241212	094100	10949620	2905	2905	2905	2905	0
603	20241212	094000	10949620	2905	2905	2905	2905	10
604	20241212	093900	10920570	2905	2905	2905	2905	0
605	20241212	093800	10920570	2905	2905	2905	2905	0
606	20241212	093700	10920570	2905	2905	2905	2905	0
607	20241212	093600	10920570	2905	2905	2905	2905	0
608	20241212	093500	10920570	2905	2905	2905	2905	0
609	20241212	093400	10920570	2905	2905	2905	2905	0
610	20241212	093300	10920570	2905	2905	2905	2905	30
611	20241212	093200	10833420	2905	2905	2905	2905	0
612	20241212	093100	10833420	2905	2905	2905	2905	0
613	20241212	093000	10833420	2905	2905	2905	2905	0
614	20241212	092900	10833420	2905	2905	2905	2900	669
615	20241212	092800	8890480	2900	2930	2930	2900	2370
616	20241212	092700	1989635	2925	2925	2925	2925	0
617	20241212	092600	1989635	2925	2925	2925	2925	0
618	20241212	092500	1989635	2925	2925	2925	2925	100
619	20241212	092400	1697135	2925	2925	2925	2925	0
620	20241212	092300	1697135	2925	2925	2925	2925	0
621	20241212	092200	1697135	2925	2925	2925	2925	0
622	20241212	092100	1697135	2925	2925	2925	2925	0
623	20241212	092000	1697135	2925	2925	2925	2925	0
624	20241212	091900	1697135	2925	2925	2925	2925	0
625	20241212	091800	1697135	2925	2925	2925	2925	134
626	20241212	091700	1305185	2925	2925	2925	2925	428
627	20241212	091600	53285	2960	2960	2960	2960	0
628	20241212	091500	53285	2960	2960	2960	2960	0
629	20241212	091400	53285	2960	2960	2960	2960	0
630	20241212	091300	53285	2960	2960	2960	2960	0
631	20241212	091200	53285	2960	2960	2960	2960	0
632	20241212	091100	53285	2960	2960	2960	2960	0
633	20241212	091000	53285	2960	2960	2960	2960	0
634	20241212	090900	53285	2960	2960	2960	2960	0
635	20241212	090800	53285	2960	2960	2960	2960	0
636	20241212	090700	53285	2960	2960	2960	2960	0
637	20241212	090600	53285	2960	2960	2960	2960	0
638	20241212	090500	53285	2960	2960	2960	2960	0
639	20241212	090400	53285	2960	2960	2960	2960	0
640	20241212	090300	53285	2960	2960	2960	2960	0
641	20241212	090200	53285	2960	2960	2960	2960	0
642	20241212	090100	53285	2960	2960	2960	2960	0
643	20241212	090000	53285	2960	2965	2965	2960	18