KissMeData/009580/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185200	74302940	2450	2450	2450	2450	4085
3	20241212	185100	74302940	2450	2450	2450	2450	0
4	20241212	185000	74302940	2450	2450	2450	2450	0
5	20241212	184900	74302940	2450	2450	2450	2450	0
6	20241212	184800	74302940	2450	2450	2450	2450	0
7	20241212	184700	74302940	2450	2450	2450	2450	0
8	20241212	184600	74302940	2450	2450	2450	2450	0
9	20241212	184500	74302940	2450	2450	2450	2450	0
10	20241212	184400	74302940	2450	2450	2450	2450	0
11	20241212	184300	74302940	2450	2450	2450	2450	0
12	20241212	184200	74302940	2450	2450	2450	2450	0
13	20241212	184100	74302940	2450	2450	2450	2450	0
14	20241212	184000	74302940	2450	2450	2450	2450	0
15	20241212	183900	74302940	2450	2450	2450	2450	0
16	20241212	183800	74302940	2450	2450	2450	2450	0
17	20241212	183700	74302940	2450	2450	2450	2450	0
18	20241212	183600	74302940	2450	2450	2450	2450	0
19	20241212	183500	74302940	2450	2450	2450	2450	0
20	20241212	183400	74302940	2450	2450	2450	2450	0
21	20241212	183300	74302940	2450	2450	2450	2450	0
22	20241212	183200	74302940	2450	2450	2450	2450	0
23	20241212	183100	74302940	2450	2450	2450	2450	0
24	20241212	183000	74302940	2450	2450	2450	2450	0
25	20241212	182900	74302940	2450	2450	2450	2450	0
26	20241212	182800	74302940	2450	2450	2450	2450	0
27	20241212	182700	74302940	2450	2450	2450	2450	0
28	20241212	182600	74302940	2450	2450	2450	2450	0
29	20241212	182500	74302940	2450	2450	2450	2450	0
30	20241212	182400	74302940	2450	2450	2450	2450	0
31	20241212	182300	74302940	2450	2450	2450	2450	0
32	20241212	182200	74302940	2450	2450	2450	2450	4085
33	20241212	182100	74302940	2450	2450	2450	2450	0
34	20241212	182000	74302940	2450	2450	2450	2450	0
35	20241212	181900	74302940	2450	2450	2450	2450	0
36	20241212	181800	74302940	2450	2450	2450	2450	0
37	20241212	181700	74302940	2450	2450	2450	2450	0
38	20241212	181600	74302940	2450	2450	2450	2450	0
39	20241212	181500	74302940	2450	2450	2450	2450	0
40	20241212	181400	74302940	2450	2450	2450	2450	0
41	20241212	181300	74302940	2450	2450	2450	2450	0
42	20241212	181200	74302940	2450	2450	2450	2450	0
43	20241212	181100	74302940	2450	2450	2450	2450	0
44	20241212	181000	74302940	2450	2450	2450	2450	0
45	20241212	180900	74302940	2450	2450	2450	2450	0
46	20241212	180800	74302940	2450	2450	2450	2450	0
47	20241212	180700	74302940	2450	2450	2450	2450	0
48	20241212	180600	74302940	2450	2450	2450	2450	0
49	20241212	180500	74302940	2450	2450	2450	2450	0
50	20241212	180400	74302940	2450	2450	2450	2450	0
51	20241212	180300	74302940	2450	2450	2450	2450	0
52	20241212	180200	74302940	2450	2450	2450	2450	0
53	20241212	180100	74302940	2450	2450	2450	2450	0
54	20241212	180000	74302940	2450	2450	2450	2450	0
55	20241212	175900	74302940	2450	2450	2450	2450	0
56	20241212	175800	74302940	2450	2450	2450	2450	0
57	20241212	175700	74302940	2450	2450	2450	2450	0
58	20241212	175600	74302940	2450	2450	2450	2450	0
59	20241212	175500	74302940	2450	2450	2450	2450	0
60	20241212	175400	74302940	2450	2450	2450	2450	0
61	20241212	175300	74302940	2450	2450	2450	2450	0
62	20241212	175200	74302940	2450	2450	2450	2450	4085
63	20241212	175100	74302940	2450	2450	2450	2450	0
64	20241212	175000	74302940	2450	2450	2450	2450	0
65	20241212	174900	74302940	2450	2450	2450	2450	0
66	20241212	174800	74302940	2450	2450	2450	2450	0
67	20241212	174700	74302940	2450	2450	2450	2450	0
68	20241212	174600	74302940	2450	2450	2450	2450	0
69	20241212	174500	74302940	2450	2450	2450	2450	0
70	20241212	174400	74302940	2450	2450	2450	2450	0
71	20241212	174300	74302940	2450	2450	2450	2450	0
72	20241212	174200	74302940	2450	2450	2450	2450	0
73	20241212	174100	74302940	2450	2450	2450	2450	0
74	20241212	174000	74302940	2450	2450	2450	2450	0
75	20241212	173900	74302940	2450	2450	2450	2450	0
76	20241212	173800	74302940	2450	2450	2450	2450	0
77	20241212	173700	74302940	2450	2450	2450	2450	0
78	20241212	173600	74302940	2450	2450	2450	2450	0
79	20241212	173500	74302940	2450	2450	2450	2450	0
80	20241212	173400	74302940	2450	2450	2450	2450	0
81	20241212	173300	74302940	2450	2450	2450	2450	0
82	20241212	173200	74302940	2450	2450	2450	2450	0
83	20241212	173100	74302940	2450	2450	2450	2450	0
84	20241212	173000	74302940	2450	2450	2450	2450	0
85	20241212	172900	74302940	2450	2450	2450	2450	0
86	20241212	172800	74302940	2450	2450	2450	2450	0
87	20241212	172700	74302940	2450	2450	2450	2450	0
88	20241212	172600	74302940	2450	2450	2450	2450	0
89	20241212	172500	74302940	2450	2450	2450	2450	0
90	20241212	172400	74302940	2450	2450	2450	2450	0
91	20241212	172300	74302940	2450	2450	2450	2450	0
92	20241212	172200	74302940	2450	2450	2450	2450	4085
93	20241212	172100	74302940	2450	2450	2450	2450	0
94	20241212	172000	74302940	2450	2450	2450	2450	0
95	20241212	171900	74302940	2450	2450	2450	2450	0
96	20241212	171800	74302940	2450	2450	2450	2450	0
97	20241212	171700	74302940	2450	2450	2450	2450	0
98	20241212	171600	74302940	2450	2450	2450	2450	0
99	20241212	171500	74302940	2450	2450	2450	2450	0
100	20241212	171400	74302940	2450	2450	2450	2450	0
101	20241212	171300	74302940	2450	2450	2450	2450	0
102	20241212	171200	74302940	2450	2450	2450	2450	0
103	20241212	171100	74302940	2450	2450	2450	2450	0
104	20241212	171000	74302940	2450	2450	2450	2450	0
105	20241212	170900	74302940	2450	2450	2450	2450	0
106	20241212	170800	74302940	2450	2450	2450	2450	0
107	20241212	170700	74302940	2450	2450	2450	2450	0
108	20241212	170600	74302940	2450	2450	2450	2450	0
109	20241212	170500	74302940	2450	2450	2450	2450	0
110	20241212	170400	74302940	2450	2450	2450	2450	0
111	20241212	170300	74302940	2450	2450	2450	2450	0
112	20241212	170200	74302940	2450	2450	2450	2450	0
113	20241212	170100	74302940	2450	2450	2450	2450	0
114	20241212	170000	74302940	2450	2450	2450	2450	0
115	20241212	165900	74302940	2450	2450	2450	2450	0
116	20241212	165800	74302940	2450	2450	2450	2450	0
117	20241212	165700	74302940	2450	2450	2450	2450	0
118	20241212	165600	74302940	2450	2450	2450	2450	0
119	20241212	165500	74302940	2450	2450	2450	2450	0
120	20241212	165400	74302940	2450	2450	2450	2450	0
121	20241212	165300	74302940	2450	2450	2450	2450	0
122	20241212	165200	74302940	2450	2450	2450	2450	4085
123	20241212	165100	74302940	2450	2450	2450	2450	0
124	20241212	165000	74302940	2450	2450	2450	2450	0
125	20241212	164900	74302940	2450	2450	2450	2450	0
126	20241212	164800	74302940	2450	2450	2450	2450	0
127	20241212	164700	74302940	2450	2450	2450	2450	0
128	20241212	164600	74302940	2450	2450	2450	2450	0
129	20241212	164500	74302940	2450	2450	2450	2450	0
130	20241212	164400	74302940	2450	2450	2450	2450	0
131	20241212	164300	74302940	2450	2450	2450	2450	0
132	20241212	164200	74302940	2450	2450	2450	2450	0
133	20241212	164100	74302940	2450	2450	2450	2450	0
134	20241212	164000	74302940	2450	2450	2450	2450	0
135	20241212	163900	74302940	2450	2450	2450	2450	0
136	20241212	163800	74302940	2450	2450	2450	2450	0
137	20241212	163700	74302940	2450	2450	2450	2450	0
138	20241212	163600	74302940	2450	2450	2450	2450	0
139	20241212	163500	74302940	2450	2450	2450	2450	0
140	20241212	163400	74302940	2450	2450	2450	2450	0
141	20241212	163300	74302940	2450	2450	2450	2450	0
142	20241212	163200	74302940	2450	2450	2450	2450	0
143	20241212	163100	74302940	2450	2450	2450	2450	0
144	20241212	163000	74302940	2450	2450	2450	2450	0
145	20241212	162900	74302940	2450	2450	2450	2450	0
146	20241212	162800	74302940	2450	2450	2450	2450	0
147	20241212	162700	74302940	2450	2450	2450	2450	0
148	20241212	162600	74302940	2450	2450	2450	2450	0
149	20241212	162500	74302940	2450	2450	2450	2450	0
150	20241212	162400	74302940	2450	2450	2450	2450	0
151	20241212	162300	74302940	2450	2450	2450	2450	0
152	20241212	162200	74302940	2450	2450	2450	2450	4085
153	20241212	162100	74302940	2450	2450	2450	2450	0
154	20241212	162000	74302940	2450	2450	2450	2450	0
155	20241212	161900	74302940	2450	2450	2450	2450	0
156	20241212	161800	74302940	2450	2450	2450	2450	0
157	20241212	161700	74302940	2450	2450	2450	2450	0
158	20241212	161600	74302940	2450	2450	2450	2450	0
159	20241212	161500	74302940	2450	2450	2450	2450	0
160	20241212	161400	74302940	2450	2450	2450	2450	0
161	20241212	161300	74302940	2450	2450	2450	2450	0
162	20241212	161200	74302940	2450	2450	2450	2450	0
163	20241212	161100	74302940	2450	2450	2450	2450	0
164	20241212	161000	74302940	2450	2450	2450	2450	0
165	20241212	160900	74302940	2450	2450	2450	2450	0
166	20241212	160800	74302940	2450	2450	2450	2450	0
167	20241212	160700	74302940	2450	2450	2450	2450	0
168	20241212	160600	74302940	2450	2450	2450	2450	0
169	20241212	160500	74302940	2450	2450	2450	2450	0
170	20241212	160400	74302940	2450	2450	2450	2450	0
171	20241212	160300	74302940	2450	2450	2450	2450	0
172	20241212	160200	74302940	2450	2450	2450	2450	0
173	20241212	160100	74302940	2450	2450	2450	2450	0
174	20241212	160000	74302940	2450	2450	2450	2450	0
175	20241212	155900	74302940	2450	2450	2450	2450	0
176	20241212	155800	74302940	2450	2450	2450	2450	0
177	20241212	155700	74302940	2450	2450	2450	2450	0
178	20241212	155600	74302940	2450	2450	2450	2450	0
179	20241212	155500	74302940	2450	2450	2450	2450	0
180	20241212	155400	74302940	2450	2450	2450	2450	0
181	20241212	155300	74302940	2450	2450	2450	2450	0
182	20241212	155200	74302940	2450	2450	2450	2450	4085
183	20241212	155100	74302940	2450	2450	2450	2450	0
184	20241212	155000	74302940	2450	2450	2450	2450	0
185	20241212	154900	74302940	2450	2450	2450	2450	0
186	20241212	154800	74302940	2450	2450	2450	2450	0
187	20241212	154700	74302940	2450	2450	2450	2450	0
188	20241212	154600	74302940	2450	2450	2450	2450	0
189	20241212	154500	74302940	2450	2450	2450	2450	0
190	20241212	154400	74302940	2450	2450	2450	2450	0
191	20241212	154300	74302940	2450	2450	2450	2450	0
192	20241212	154200	74302940	2450	2450	2450	2450	0
193	20241212	154100	74302940	2450	2450	2450	2450	0
194	20241212	154000	74302940	2450	2450	2450	2450	0
195	20241212	153900	74302940	2450	2450	2450	2450	0
196	20241212	153800	74302940	2450	2450	2450	2450	0
197	20241212	153700	74302940	2450	2450	2450	2450	0
198	20241212	153600	74302940	2450	2450	2450	2450	0
199	20241212	153500	74302940	2450	2450	2450	2450	0
200	20241212	153400	74302940	2450	2450	2450	2450	0
201	20241212	153300	74302940	2450	2450	2450	2450	0
202	20241212	153200	74302940	2450	2450	2450	2450	0
203	20241212	153100	74302940	2450	2450	2450	2450	0
204	20241212	153000	74302940	2450	2450	2450	2450	4085
205	20241212	152900	64294690	2435	2435	2435	2435	0
206	20241212	152800	64294690	2435	2435	2435	2435	0
207	20241212	152700	64294690	2435	2435	2435	2435	0
208	20241212	152600	64294690	2435	2435	2435	2435	0
209	20241212	152500	64294690	2435	2435	2435	2435	0
210	20241212	152400	64294690	2435	2435	2435	2435	0
211	20241212	152300	64294690	2435	2435	2435	2435	0
212	20241212	152200	64294690	2435	2435	2435	2435	0
213	20241212	152100	64294690	2435	2435	2435	2435	0
214	20241212	152000	64294690	2435	2435	2435	2435	0
215	20241212	151900	64294690	2435	2430	2435	2430	1447
216	20241212	151800	60778475	2425	2425	2425	2425	66
217	20241212	151700	60618425	2430	2430	2430	2430	6
218	20241212	151600	60603845	2430	2430	2430	2430	16
219	20241212	151500	60564965	2430	2430	2430	2430	77
220	20241212	151400	60377855	2425	2430	2430	2425	89
221	20241212	151300	60161930	2430	2430	2430	2430	146
222	20241212	151200	59807150	2430	2430	2430	2430	6
223	20241212	151100	59792570	2430	2430	2430	2430	5
224	20241212	151000	59780420	2430	2430	2430	2430	0
225	20241212	150900	59780420	2430	2430	2430	2430	26
226	20241212	150800	59717240	2430	2430	2430	2430	5
227	20241212	150700	59705090	2430	2430	2430	2430	182
228	20241212	150600	59262830	2430	2430	2430	2430	107
229	20241212	150500	59002820	2430	2430	2430	2430	5
230	20241212	150400	58990670	2430	2430	2430	2430	46
231	20241212	150300	58878890	2430	2430	2430	2430	0
232	20241212	150200	58878890	2430	2430	2430	2430	5
233	20241212	150100	58866740	2430	2430	2430	2430	5
234	20241212	150000	58854590	2430	2430	2430	2430	0
235	20241212	145900	58854590	2430	2425	2430	2425	58
236	20241212	145800	58713660	2430	2430	2430	2430	62
237	20241212	145700	58563000	2430	2430	2430	2430	6
238	20241212	145600	58548420	2430	2430	2430	2430	0
239	20241212	145500	58548420	2430	2430	2430	2430	5
240	20241212	145400	58536270	2430	2430	2430	2430	6
241	20241212	145300	58521690	2430	2430	2430	2430	5
242	20241212	145200	58509540	2430	2430	2430	2430	0
243	20241212	145100	58509540	2430	2430	2430	2430	6
244	20241212	145000	58494960	2430	2430	2430	2430	5
245	20241212	144900	58482810	2430	2430	2430	2430	5
246	20241212	144800	58470660	2430	2430	2430	2430	6
247	20241212	144700	58456080	2430	2430	2430	2430	5
248	20241212	144600	58443930	2430	2430	2430	2430	6
249	20241212	144500	58429350	2425	2425	2425	2425	52
250	20241212	144400	58303250	2430	2430	2430	2430	5
251	20241212	144300	58291100	2430	2430	2430	2430	5
252	20241212	144200	58278950	2430	2430	2430	2430	0
253	20241212	144100	58278950	2430	2430	2430	2430	6
254	20241212	144000	58264370	2430	2430	2430	2430	5
255	20241212	143900	58252220	2430	2430	2430	2430	6
256	20241212	143800	58237640	2430	2430	2430	2430	0
257	20241212	143700	58237640	2430	2425	2430	2425	661
258	20241212	143600	56634690	2435	2435	2435	2435	6
259	20241212	143500	56620080	2435	2435	2435	2435	0
260	20241212	143400	56620080	2435	2435	2435	2435	5
261	20241212	143300	56607905	2435	2435	2435	2435	6
262	20241212	143200	56593295	2435	2435	2435	2435	5
263	20241212	143100	56581120	2435	2435	2435	2435	0
264	20241212	143000	56581120	2435	2435	2435	2435	6
265	20241212	142900	56566510	2430	2430	2430	2430	68
266	20241212	142800	56401270	2430	2430	2430	2430	6
267	20241212	142700	56386690	2430	2430	2430	2430	0
268	20241212	142600	56386690	2430	2430	2430	2430	5
269	20241212	142500	56374540	2430	2430	2430	2430	5
270	20241212	142400	56362390	2430	2430	2430	2430	0
271	20241212	142300	56362390	2430	2430	2430	2430	6
272	20241212	142200	56347810	2430	2430	2430	2430	5
273	20241212	142100	56335660	2430	2430	2430	2430	6
274	20241212	142000	56321080	2430	2430	2430	2430	0
275	20241212	141900	56321080	2430	2430	2430	2430	5
276	20241212	141800	56308930	2430	2430	2430	2430	7
277	20241212	141700	56291920	2430	2430	2430	2430	0
278	20241212	141600	56291920	2430	2430	2430	2430	5
279	20241212	141500	56279770	2430	2430	2430	2430	6
280	20241212	141400	56265190	2430	2430	2430	2430	15
281	20241212	141300	56228740	2430	2430	2430	2430	0
282	20241212	141200	56228740	2430	2430	2430	2430	6
283	20241212	141100	56214160	2430	2430	2430	2430	5
284	20241212	141000	56202010	2430	2430	2430	2430	3
285	20241212	140900	56194720	2430	2430	2430	2430	5
286	20241212	140800	56182570	2430	2430	2430	2430	0
287	20241212	140700	56182570	2430	2430	2430	2430	0
288	20241212	140600	56182570	2430	2430	2430	2430	0
289	20241212	140500	56182570	2430	2430	2430	2430	2
290	20241212	140400	56177710	2430	2430	2430	2430	0
291	20241212	140300	56177710	2430	2430	2430	2430	0
292	20241212	140200	56177710	2430	2430	2430	2430	0
293	20241212	140100	56177710	2430	2430	2430	2430	0
294	20241212	140000	56177710	2430	2430	2430	2430	0
295	20241212	135900	56177710	2430	2430	2430	2430	0
296	20241212	135800	56177710	2430	2430	2430	2430	0
297	20241212	135700	56177710	2430	2430	2430	2430	0
298	20241212	135600	56177710	2430	2430	2430	2430	0
299	20241212	135500	56177710	2430	2430	2430	2430	0
300	20241212	135400	56177710	2430	2430	2435	2430	9
301	20241212	135300	56155835	2425	2425	2425	2425	0
302	20241212	135200	56155835	2425	2425	2425	2425	1
303	20241212	135100	56153410	2420	2420	2420	2420	0
304	20241212	135000	56153410	2420	2425	2425	2420	5000
305	20241212	134900	44053110	2435	2435	2435	2435	0
306	20241212	134800	44053110	2435	2435	2435	2435	0
307	20241212	134700	44053110	2435	2435	2435	2435	0
308	20241212	134600	44053110	2435	2435	2435	2435	0
309	20241212	134500	44053110	2435	2435	2435	2435	2
310	20241212	134400	44048240	2435	2435	2435	2435	0
311	20241212	134300	44048240	2435	2435	2435	2435	4
312	20241212	134200	44038500	2435	2435	2435	2435	2
313	20241212	134100	44033630	2435	2435	2435	2435	2
314	20241212	134000	44028760	2425	2425	2425	2425	0
315	20241212	133900	44028760	2425	2425	2425	2425	2140
316	20241212	133800	38839260	2425	2425	2425	2425	1287
317	20241212	133700	35718285	2430	2430	2430	2430	4
318	20241212	133600	35708565	2430	2430	2430	2430	0
319	20241212	133500	35708565	2430	2430	2430	2430	0
320	20241212	133400	35708565	2430	2430	2430	2430	0
321	20241212	133300	35708565	2430	2430	2430	2430	1
322	20241212	133200	35706135	2430	2430	2430	2430	0
323	20241212	133100	35706135	2430	2430	2430	2430	0
324	20241212	133000	35706135	2430	2430	2430	2430	0
325	20241212	132900	35706135	2430	2430	2430	2430	4
326	20241212	132800	35696415	2430	2430	2430	2430	0
327	20241212	132700	35696415	2430	2430	2430	2430	0
328	20241212	132600	35696415	2430	2430	2430	2430	6
329	20241212	132500	35681835	2430	2435	2435	2430	1558
330	20241212	132400	31895295	2440	2440	2440	2440	0
331	20241212	132300	31895295	2440	2435	2440	2435	7
332	20241212	132200	31878245	2440	2440	2440	2440	0
333	20241212	132100	31878245	2440	2440	2440	2440	0
334	20241212	132000	31878245	2440	2440	2440	2440	0
335	20241212	131900	31878245	2440	2440	2440	2440	0
336	20241212	131800	31878245	2440	2440	2440	2440	0
337	20241212	131700	31878245	2440	2440	2440	2440	1
338	20241212	131600	31875805	2440	2440	2440	2440	0
339	20241212	131500	31875805	2440	2440	2440	2440	0
340	20241212	131400	31875805	2440	2440	2440	2440	7
341	20241212	131300	31858725	2440	2440	2440	2440	0
342	20241212	131200	31858725	2440	2440	2440	2440	15
343	20241212	131100	31822125	2440	2440	2440	2440	14
344	20241212	131000	31787965	2440	2440	2440	2440	6
345	20241212	130900	31773325	2440	2440	2440	2440	0
346	20241212	130800	31773325	2440	2440	2440	2440	0
347	20241212	130700	31773325	2440	2435	2440	2435	2
348	20241212	130600	31768450	2440	2440	2440	2440	0
349	20241212	130500	31768450	2440	2440	2440	2440	0
350	20241212	130400	31768450	2440	2440	2440	2440	0
351	20241212	130300	31768450	2440	2440	2440	2440	0
352	20241212	130200	31768450	2440	2440	2440	2440	0
353	20241212	130100	31768450	2440	2440	2440	2440	0
354	20241212	130000	31768450	2440	2440	2440	2440	0
355	20241212	125900	31768450	2440	2440	2440	2440	0
356	20241212	125800	31768450	2440	2440	2440	2440	0
357	20241212	125700	31768450	2440	2440	2440	2440	0
358	20241212	125600	31768450	2440	2440	2440	2440	0
359	20241212	125500	31768450	2440	2440	2440	2440	0
360	20241212	125400	31768450	2440	2440	2440	2440	0
361	20241212	125300	31768450	2440	2440	2440	2440	1
362	20241212	125200	31766010	2435	2435	2435	2435	1
363	20241212	125100	31763575	2440	2440	2440	2440	0
364	20241212	125000	31763575	2440	2440	2440	2440	0
365	20241212	124900	31763575	2440	2440	2440	2440	0
366	20241212	124800	31763575	2440	2435	2440	2435	2
367	20241212	124700	31758700	2440	2440	2440	2440	0
368	20241212	124600	31758700	2440	2440	2440	2440	0
369	20241212	124500	31758700	2440	2440	2440	2440	0
370	20241212	124400	31758700	2440	2440	2440	2440	0
371	20241212	124300	31758700	2440	2440	2440	2440	20
372	20241212	124200	31709900	2440	2440	2440	2440	89
373	20241212	124100	31492740	2440	2440	2440	2440	0
374	20241212	124000	31492740	2440	2440	2440	2440	0
375	20241212	123900	31492740	2440	2440	2440	2440	0
376	20241212	123800	31492740	2440	2440	2440	2440	0
377	20241212	123700	31492740	2440	2440	2440	2440	40
378	20241212	123600	31395140	2440	2440	2440	2440	81
379	20241212	123500	31197500	2440	2440	2440	2440	0
380	20241212	123400	31197500	2440	2440	2440	2440	0
381	20241212	123300	31197500	2440	2440	2440	2440	0
382	20241212	123200	31197500	2440	2440	2440	2440	0
383	20241212	123100	31197500	2440	2440	2440	2440	0
384	20241212	123000	31197500	2440	2440	2440	2440	0
385	20241212	122900	31197500	2440	2440	2440	2440	0
386	20241212	122800	31197500	2440	2440	2440	2440	0
387	20241212	122700	31197500	2440	2440	2440	2440	0
388	20241212	122600	31197500	2440	2440	2440	2440	0
389	20241212	122500	31197500	2440	2440	2440	2440	0
390	20241212	122400	31197500	2440	2440	2440	2440	0
391	20241212	122300	31197500	2440	2440	2440	2440	3
392	20241212	122200	31190180	2440	2440	2440	2440	2
393	20241212	122100	31185300	2440	2440	2440	2440	0
394	20241212	122000	31185300	2440	2440	2440	2440	0
395	20241212	121900	31185300	2440	2440	2440	2440	5
396	20241212	121800	31173100	2440	2440	2440	2440	0
397	20241212	121700	31173100	2440	2435	2440	2430	290
398	20241212	121600	30467170	2445	2445	2445	2445	2
399	20241212	121500	30462280	2445	2445	2445	2445	0
400	20241212	121400	30462280	2445	2445	2445	2445	0
401	20241212	121300	30462280	2445	2445	2445	2445	0
402	20241212	121200	30462280	2445	2445	2445	2445	1
403	20241212	121100	30459835	2445	2445	2445	2445	0
404	20241212	121000	30459835	2445	2445	2445	2445	0
405	20241212	120900	30459835	2445	2445	2445	2445	0
406	20241212	120800	30459835	2445	2445	2445	2445	0
407	20241212	120700	30459835	2445	2445	2445	2445	0
408	20241212	120600	30459835	2445	2445	2445	2445	0
409	20241212	120500	30459835	2445	2445	2445	2445	3
410	20241212	120400	30452500	2445	2445	2445	2445	0
411	20241212	120300	30452500	2445	2445	2445	2445	0
412	20241212	120200	30452500	2445	2445	2445	2445	0
413	20241212	120100	30452500	2445	2445	2445	2445	0
414	20241212	120000	30452500	2445	2445	2445	2445	0
415	20241212	115900	30452500	2445	2445	2445	2445	0
416	20241212	115800	30452500	2445	2445	2445	2445	0
417	20241212	115700	30452500	2445	2445	2445	2445	0
418	20241212	115600	30452500	2445	2445	2445	2445	0
419	20241212	115500	30452500	2445	2445	2445	2445	1
420	20241212	115400	30450055	2435	2435	2435	2435	0
421	20241212	115300	30450055	2435	2440	2440	2435	100
422	20241212	115200	30206445	2445	2445	2445	2445	1
423	20241212	115100	30204000	2440	2440	2440	2440	0
424	20241212	115000	30204000	2440	2440	2440	2440	41
425	20241212	114900	30103960	2445	2445	2445	2445	0
426	20241212	114800	30103960	2445	2445	2445	2445	0
427	20241212	114700	30103960	2445	2445	2445	2445	0
428	20241212	114600	30103960	2445	2445	2445	2445	0
429	20241212	114500	30103960	2445	2445	2445	2445	1
430	20241212	114400	30101515	2440	2440	2440	2440	0
431	20241212	114300	30101515	2440	2440	2440	2440	18
432	20241212	114200	30057595	2445	2445	2445	2445	0
433	20241212	114100	30057595	2445	2445	2445	2445	5
434	20241212	114000	30045370	2445	2445	2445	2445	0
435	20241212	113900	30045370	2445	2445	2445	2445	0
436	20241212	113800	30045370	2445	2445	2445	2445	0
437	20241212	113700	30045370	2445	2445	2445	2445	0
438	20241212	113600	30045370	2445	2445	2445	2445	0
439	20241212	113500	30045370	2445	2445	2445	2445	0
440	20241212	113400	30045370	2445	2445	2445	2445	0
441	20241212	113300	30045370	2445	2445	2445	2445	0
442	20241212	113200	30045370	2445	2445	2445	2445	0
443	20241212	113100	30045370	2445	2445	2445	2445	0
444	20241212	113000	30045370	2445	2445	2445	2445	0
445	20241212	112900	30045370	2445	2445	2445	2445	13
446	20241212	112800	30013585	2445	2445	2445	2445	4
447	20241212	112700	30003805	2445	2445	2445	2445	0
448	20241212	112600	30003805	2445	2445	2445	2445	0
449	20241212	112500	30003805	2445	2445	2445	2445	0
450	20241212	112400	30003805	2445	2445	2445	2445	0
451	20241212	112300	30003805	2445	2445	2445	2445	5
452	20241212	112200	29991580	2445	2445	2445	2445	0
453	20241212	112100	29991580	2445	2445	2445	2445	0
454	20241212	112000	29991580	2445	2445	2445	2445	0
455	20241212	111900	29991580	2445	2445	2445	2445	0
456	20241212	111800	29991580	2445	2445	2445	2445	0
457	20241212	111700	29991580	2445	2445	2445	2445	0
458	20241212	111600	29991580	2445	2445	2445	2445	1
459	20241212	111500	29989135	2445	2445	2445	2445	0
460	20241212	111400	29989135	2445	2445	2445	2445	0
461	20241212	111300	29989135	2445	2445	2445	2445	0
462	20241212	111200	29989135	2445	2445	2445	2445	0
463	20241212	111100	29989135	2445	2445	2445	2445	0
464	20241212	111000	29989135	2445	2445	2445	2445	0
465	20241212	110900	29989135	2445	2445	2445	2445	8
466	20241212	110800	29969575	2445	2445	2445	2445	0
467	20241212	110700	29969575	2445	2445	2445	2445	1
468	20241212	110600	29967130	2445	2445	2445	2445	10
469	20241212	110500	29942680	2445	2445	2445	2445	0
470	20241212	110400	29942680	2445	2445	2445	2445	0
471	20241212	110300	29942680	2445	2445	2445	2445	0
472	20241212	110200	29942680	2445	2445	2445	2445	0
473	20241212	110100	29942680	2445	2445	2445	2445	0
474	20241212	110000	29942680	2445	2445	2445	2445	0
475	20241212	105900	29942680	2445	2445	2445	2445	0
476	20241212	105800	29942680	2445	2445	2445	2445	0
477	20241212	105700	29942680	2445	2445	2445	2445	0
478	20241212	105600	29942680	2445	2445	2445	2445	0
479	20241212	105500	29942680	2445	2445	2445	2445	0
480	20241212	105400	29942680	2445	2445	2445	2445	0
481	20241212	105300	29942680	2445	2445	2445	2445	0
482	20241212	105200	29942680	2445	2445	2445	2445	0
483	20241212	105100	29942680	2445	2445	2445	2445	0
484	20241212	105000	29942680	2445	2445	2445	2445	1
485	20241212	104900	29940235	2440	2440	2440	2440	0
486	20241212	104800	29940235	2440	2440	2440	2440	0
487	20241212	104700	29940235	2440	2440	2440	2440	0
488	20241212	104600	29940235	2440	2440	2440	2440	0
489	20241212	104500	29940235	2440	2440	2440	2440	0
490	20241212	104400	29940235	2440	2440	2440	2440	2
491	20241212	104300	29935355	2440	2440	2440	2440	5
492	20241212	104200	29923155	2440	2440	2440	2440	0
493	20241212	104100	29923155	2440	2440	2440	2440	0
494	20241212	104000	29923155	2440	2440	2440	2440	2
495	20241212	103900	29918275	2440	2440	2440	2440	30
496	20241212	103800	29845075	2450	2450	2450	2450	188
497	20241212	103700	29384475	2455	2455	2455	2455	0
498	20241212	103600	29384475	2455	2455	2455	2455	0
499	20241212	103500	29384475	2455	2455	2455	2455	1
500	20241212	103400	29382020	2450	2450	2450	2450	123
501	20241212	103300	29080670	2440	2440	2440	2440	390
502	20241212	103200	28129070	2435	2435	2435	2435	415
503	20241212	103100	27118545	2435	2435	2435	2435	0
504	20241212	103000	27118545	2435	2435	2435	2435	0
505	20241212	102900	27118545	2435	2435	2435	2435	1
506	20241212	102800	27116110	2435	2435	2435	2435	0
507	20241212	102700	27116110	2435	2435	2435	2435	0
508	20241212	102600	27116110	2435	2435	2435	2435	4
509	20241212	102500	27106370	2435	2435	2435	2435	0
510	20241212	102400	27106370	2435	2435	2435	2435	0
511	20241212	102300	27106370	2435	2435	2435	2435	0
512	20241212	102200	27106370	2435	2435	2435	2435	22
513	20241212	102100	27052800	2435	2435	2435	2435	0
514	20241212	102000	27052800	2435	2435	2435	2435	0
515	20241212	101900	27052800	2435	2435	2435	2435	2
516	20241212	101800	27047930	2435	2435	2435	2435	0
517	20241212	101700	27047930	2435	2435	2435	2435	0
518	20241212	101600	27047930	2435	2435	2435	2435	0
519	20241212	101500	27047930	2435	2435	2435	2435	0
520	20241212	101400	27047930	2435	2435	2435	2435	0
521	20241212	101300	27047930	2435	2435	2435	2435	0
522	20241212	101200	27047930	2435	2435	2435	2435	0
523	20241212	101100	27047930	2435	2435	2435	2435	0
524	20241212	101000	27047930	2435	2435	2435	2435	0
525	20241212	100900	27047930	2435	2435	2435	2435	0
526	20241212	100800	27047930	2435	2435	2435	2435	350
527	20241212	100700	26195680	2435	2435	2435	2435	0
528	20241212	100600	26195680	2435	2435	2435	2435	0
529	20241212	100500	26195680	2435	2435	2435	2435	2
530	20241212	100400	26190810	2435	2435	2435	2435	0
531	20241212	100300	26190810	2435	2435	2435	2435	1
532	20241212	100200	26188375	2435	2435	2435	2435	0
533	20241212	100100	26188375	2435	2435	2435	2435	9
534	20241212	100000	26166460	2435	2435	2435	2435	194
535	20241212	095900	25694070	2435	2435	2435	2435	900
536	20241212	095800	23502570	2435	2435	2435	2435	0
537	20241212	095700	23502570	2435	2435	2435	2435	0
538	20241212	095600	23502570	2435	2435	2435	2435	246
539	20241212	095500	22903560	2435	2435	2435	2435	0
540	20241212	095400	22903560	2435	2435	2435	2435	409
541	20241212	095300	21907645	2440	2440	2440	2440	150
542	20241212	095200	21541645	2440	2450	2450	2440	350
543	20241212	095100	20686645	2450	2450	2450	2450	0
544	20241212	095000	20686645	2450	2450	2450	2450	0
545	20241212	094900	20686645	2450	2445	2450	2440	137
546	20241212	094800	20351955	2445	2445	2445	2445	10
547	20241212	094700	20327505	2450	2445	2450	2445	11
548	20241212	094600	20300605	2450	2450	2450	2450	13
549	20241212	094500	20268755	2450	2455	2455	2450	4
550	20241212	094400	20258950	2450	2455	2455	2450	276
551	20241212	094300	19581710	2460	2460	2460	2460	0
552	20241212	094200	19581710	2460	2460	2460	2460	1
553	20241212	094100	19579250	2455	2455	2455	2455	303
554	20241212	094000	18835385	2455	2455	2455	2455	9
555	20241212	093900	18813290	2455	2455	2455	2455	4
556	20241212	093800	18803470	2455	2455	2455	2455	0
557	20241212	093700	18803470	2455	2455	2455	2455	0
558	20241212	093600	18803470	2455	2455	2455	2455	400
559	20241212	093500	17821470	2455	2455	2455	2445	23
560	20241212	093400	17765055	2455	2455	2455	2455	13
561	20241212	093300	17733140	2455	2455	2455	2455	17
562	20241212	093200	17691405	2455	2455	2455	2455	10
563	20241212	093100	17666855	2455	2455	2455	2455	13
564	20241212	093000	17634940	2455	2450	2455	2450	113
565	20241212	092900	17358045	2450	2450	2450	2450	61
566	20241212	092800	17208595	2450	2450	2450	2450	1
567	20241212	092700	17206145	2450	2450	2450	2450	0
568	20241212	092600	17206145	2450	2450	2450	2450	0
569	20241212	092500	17206145	2450	2445	2450	2445	255
570	20241212	092400	16582665	2445	2445	2445	2445	26
571	20241212	092300	16519095	2445	2445	2445	2445	46
572	20241212	092200	16406625	2445	2445	2445	2445	228
573	20241212	092100	15849165	2445	2445	2445	2445	23
574	20241212	092000	15792930	2445	2445	2445	2445	16
575	20241212	091900	15753810	2445	2445	2445	2445	18
576	20241212	091800	15709800	2445	2435	2445	2435	3
577	20241212	091700	15702475	2445	2445	2445	2435	14
578	20241212	091600	15668255	2445	2445	2445	2445	0
579	20241212	091500	15668255	2445	2445	2445	2445	0
580	20241212	091400	15668255	2445	2445	2445	2445	26
581	20241212	091300	15604685	2445	2440	2445	2440	251
582	20241212	091200	14992240	2440	2425	2440	2420	1747
583	20241212	091100	10761760	2450	2450	2450	2450	0
584	20241212	091000	10761760	2450	2450	2450	2450	0
585	20241212	090900	10761760	2450	2450	2450	2450	0
586	20241212	090800	10761760	2450	2450	2450	2450	4
587	20241212	090700	10751960	2450	2450	2450	2430	846
588	20241212	090600	8696020	2450	2435	2450	2435	416
589	20241212	090500	7680980	2435	2435	2435	2435	92
590	20241212	090400	7456960	2425	2425	2425	2425	3000
591	20241212	090300	181960	2440	2440	2440	2440	0
592	20241212	090200	181960	2440	2440	2440	2440	0
593	20241212	090100	181960	2440	2440	2440	2440	1
594	20241212	090000	179520	2430	2430	2430	2420	74