KissMeData/078020/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194700	144981120	3930	3930	3930	3930	524
3	20241212	194600	144981120	3930	3930	3930	3930	0
4	20241212	194500	144981120	3930	3930	3930	3930	0
5	20241212	194400	144981120	3930	3930	3930	3930	0
6	20241212	194300	144981120	3930	3930	3930	3930	0
7	20241212	194200	144981120	3930	3930	3930	3930	0
8	20241212	194100	144981120	3930	3930	3930	3930	0
9	20241212	194000	144981120	3930	3930	3930	3930	0
10	20241212	193900	144981120	3930	3930	3930	3930	0
11	20241212	193800	144981120	3930	3930	3930	3930	0
12	20241212	193700	144981120	3930	3930	3930	3930	0
13	20241212	193600	144981120	3930	3930	3930	3930	0
14	20241212	193500	144981120	3930	3930	3930	3930	0
15	20241212	193400	144981120	3930	3930	3930	3930	0
16	20241212	193300	144981120	3930	3930	3930	3930	0
17	20241212	193200	144981120	3930	3930	3930	3930	0
18	20241212	193100	144981120	3930	3930	3930	3930	0
19	20241212	193000	144981120	3930	3930	3930	3930	0
20	20241212	192900	144981120	3930	3930	3930	3930	0
21	20241212	192800	144981120	3930	3930	3930	3930	0
22	20241212	192700	144981120	3930	3930	3930	3930	0
23	20241212	192600	144981120	3930	3930	3930	3930	0
24	20241212	192500	144981120	3930	3930	3930	3930	0
25	20241212	192400	144981120	3930	3930	3930	3930	0
26	20241212	192300	144981120	3930	3930	3930	3930	0
27	20241212	192200	144981120	3930	3930	3930	3930	0
28	20241212	192100	144981120	3930	3930	3930	3930	0
29	20241212	192000	144981120	3930	3930	3930	3930	0
30	20241212	191900	144981120	3930	3930	3930	3930	0
31	20241212	191800	144981120	3930	3930	3930	3930	0
32	20241212	191700	144981120	3930	3930	3930	3930	524
33	20241212	191600	144981120	3930	3930	3930	3930	0
34	20241212	191500	144981120	3930	3930	3930	3930	0
35	20241212	191400	144981120	3930	3930	3930	3930	0
36	20241212	191300	144981120	3930	3930	3930	3930	0
37	20241212	191200	144981120	3930	3930	3930	3930	0
38	20241212	191100	144981120	3930	3930	3930	3930	0
39	20241212	191000	144981120	3930	3930	3930	3930	0
40	20241212	190900	144981120	3930	3930	3930	3930	0
41	20241212	190800	144981120	3930	3930	3930	3930	0
42	20241212	190700	144981120	3930	3930	3930	3930	0
43	20241212	190600	144981120	3930	3930	3930	3930	0
44	20241212	190500	144981120	3930	3930	3930	3930	0
45	20241212	190400	144981120	3930	3930	3930	3930	0
46	20241212	190300	144981120	3930	3930	3930	3930	0
47	20241212	190200	144981120	3930	3930	3930	3930	0
48	20241212	190100	144981120	3930	3930	3930	3930	0
49	20241212	190000	144981120	3930	3930	3930	3930	0
50	20241212	185900	144981120	3930	3930	3930	3930	0
51	20241212	185800	144981120	3930	3930	3930	3930	0
52	20241212	185700	144981120	3930	3930	3930	3930	0
53	20241212	185600	144981120	3930	3930	3930	3930	0
54	20241212	185500	144981120	3930	3930	3930	3930	0
55	20241212	185400	144981120	3930	3930	3930	3930	0
56	20241212	185300	144981120	3930	3930	3930	3930	0
57	20241212	185200	144981120	3930	3930	3930	3930	0
58	20241212	185100	144981120	3930	3930	3930	3930	0
59	20241212	185000	144981120	3930	3930	3930	3930	0
60	20241212	184900	144981120	3930	3930	3930	3930	0
61	20241212	184800	144981120	3930	3930	3930	3930	0
62	20241212	184700	144981120	3930	3930	3930	3930	524
63	20241212	184600	144981120	3930	3930	3930	3930	0
64	20241212	184500	144981120	3930	3930	3930	3930	0
65	20241212	184400	144981120	3930	3930	3930	3930	0
66	20241212	184300	144981120	3930	3930	3930	3930	0
67	20241212	184200	144981120	3930	3930	3930	3930	0
68	20241212	184100	144981120	3930	3930	3930	3930	0
69	20241212	184000	144981120	3930	3930	3930	3930	0
70	20241212	183900	144981120	3930	3930	3930	3930	0
71	20241212	183800	144981120	3930	3930	3930	3930	0
72	20241212	183700	144981120	3930	3930	3930	3930	0
73	20241212	183600	144981120	3930	3930	3930	3930	0
74	20241212	183500	144981120	3930	3930	3930	3930	0
75	20241212	183400	144981120	3930	3930	3930	3930	0
76	20241212	183300	144981120	3930	3930	3930	3930	0
77	20241212	183200	144981120	3930	3930	3930	3930	0
78	20241212	183100	144981120	3930	3930	3930	3930	0
79	20241212	183000	144981120	3930	3930	3930	3930	0
80	20241212	182900	144981120	3930	3930	3930	3930	0
81	20241212	182800	144981120	3930	3930	3930	3930	0
82	20241212	182700	144981120	3930	3930	3930	3930	0
83	20241212	182600	144981120	3930	3930	3930	3930	0
84	20241212	182500	144981120	3930	3930	3930	3930	0
85	20241212	182400	144981120	3930	3930	3930	3930	0
86	20241212	182300	144981120	3930	3930	3930	3930	0
87	20241212	182200	144981120	3930	3930	3930	3930	0
88	20241212	182100	144981120	3930	3930	3930	3930	0
89	20241212	182000	144981120	3930	3930	3930	3930	0
90	20241212	181900	144981120	3930	3930	3930	3930	0
91	20241212	181800	144981120	3930	3930	3930	3930	0
92	20241212	181700	144981120	3930	3930	3930	3930	524
93	20241212	181600	144981120	3930	3930	3930	3930	0
94	20241212	181500	144981120	3930	3930	3930	3930	0
95	20241212	181400	144981120	3930	3930	3930	3930	0
96	20241212	181300	144981120	3930	3930	3930	3930	0
97	20241212	181200	144981120	3930	3930	3930	3930	0
98	20241212	181100	144981120	3930	3930	3930	3930	0
99	20241212	181000	144981120	3930	3930	3930	3930	0
100	20241212	180900	144981120	3930	3930	3930	3930	0
101	20241212	180800	144981120	3930	3930	3930	3930	0
102	20241212	180700	144981120	3930	3930	3930	3930	0
103	20241212	180600	144981120	3930	3930	3930	3930	0
104	20241212	180500	144981120	3930	3930	3930	3930	0
105	20241212	180400	144981120	3930	3930	3930	3930	0
106	20241212	180300	144981120	3930	3930	3930	3930	0
107	20241212	180200	144981120	3930	3930	3930	3930	0
108	20241212	180100	144981120	3930	3930	3930	3930	0
109	20241212	180000	144981120	3930	3930	3930	3930	0
110	20241212	175900	144981120	3930	3930	3930	3930	0
111	20241212	175800	144981120	3930	3930	3930	3930	0
112	20241212	175700	144981120	3930	3930	3930	3930	0
113	20241212	175600	144981120	3930	3930	3930	3930	0
114	20241212	175500	144981120	3930	3930	3930	3930	0
115	20241212	175400	144981120	3930	3930	3930	3930	0
116	20241212	175300	144981120	3930	3930	3930	3930	0
117	20241212	175200	144981120	3930	3930	3930	3930	0
118	20241212	175100	144981120	3930	3930	3930	3930	0
119	20241212	175000	144981120	3930	3930	3930	3930	0
120	20241212	174900	144981120	3930	3930	3930	3930	0
121	20241212	174800	144981120	3930	3930	3930	3930	0
122	20241212	174700	144981120	3930	3930	3930	3930	524
123	20241212	174600	144981120	3930	3930	3930	3930	0
124	20241212	174500	144981120	3930	3930	3930	3930	0
125	20241212	174400	144981120	3930	3930	3930	3930	0
126	20241212	174300	144981120	3930	3930	3930	3930	0
127	20241212	174200	144981120	3930	3930	3930	3930	0
128	20241212	174100	144981120	3930	3930	3930	3930	0
129	20241212	174000	144981120	3930	3930	3930	3930	0
130	20241212	173900	144981120	3930	3930	3930	3930	0
131	20241212	173800	144981120	3930	3930	3930	3930	0
132	20241212	173700	144981120	3930	3930	3930	3930	0
133	20241212	173600	144981120	3930	3930	3930	3930	0
134	20241212	173500	144981120	3930	3930	3930	3930	0
135	20241212	173400	144981120	3930	3930	3930	3930	0
136	20241212	173300	144981120	3930	3930	3930	3930	0
137	20241212	173200	144981120	3930	3930	3930	3930	0
138	20241212	173100	144981120	3930	3930	3930	3930	0
139	20241212	173000	144981120	3930	3930	3930	3930	0
140	20241212	172900	144981120	3930	3930	3930	3930	0
141	20241212	172800	144981120	3930	3930	3930	3930	0
142	20241212	172700	144981120	3930	3930	3930	3930	0
143	20241212	172600	144981120	3930	3930	3930	3930	0
144	20241212	172500	144981120	3930	3930	3930	3930	0
145	20241212	172400	144981120	3930	3930	3930	3930	0
146	20241212	172300	144981120	3930	3930	3930	3930	0
147	20241212	172200	144981120	3930	3930	3930	3930	0
148	20241212	172100	144981120	3930	3930	3930	3930	0
149	20241212	172000	144981120	3930	3930	3930	3930	0
150	20241212	171900	144981120	3930	3930	3930	3930	0
151	20241212	171800	144981120	3930	3930	3930	3930	0
152	20241212	171700	144981120	3930	3930	3930	3930	524
153	20241212	171600	144981120	3930	3930	3930	3930	0
154	20241212	171500	144981120	3930	3930	3930	3930	0
155	20241212	171400	144981120	3930	3930	3930	3930	0
156	20241212	171300	144981120	3930	3930	3930	3930	0
157	20241212	171200	144981120	3930	3930	3930	3930	0
158	20241212	171100	144981120	3930	3930	3930	3930	0
159	20241212	171000	144981120	3930	3930	3930	3930	0
160	20241212	170900	144981120	3930	3930	3930	3930	0
161	20241212	170800	144981120	3930	3930	3930	3930	0
162	20241212	170700	144981120	3930	3930	3930	3930	0
163	20241212	170600	144981120	3930	3930	3930	3930	0
164	20241212	170500	144981120	3930	3930	3930	3930	0
165	20241212	170400	144981120	3930	3930	3930	3930	0
166	20241212	170300	144981120	3930	3930	3930	3930	0
167	20241212	170200	144981120	3930	3930	3930	3930	0
168	20241212	170100	144981120	3930	3930	3930	3930	0
169	20241212	170000	144981120	3930	3930	3930	3930	0
170	20241212	165900	144981120	3930	3930	3930	3930	0
171	20241212	165800	144981120	3930	3930	3930	3930	0
172	20241212	165700	144981120	3930	3930	3930	3930	0
173	20241212	165600	144981120	3930	3930	3930	3930	0
174	20241212	165500	144981120	3930	3930	3930	3930	0
175	20241212	165400	144981120	3930	3930	3930	3930	0
176	20241212	165300	144981120	3930	3930	3930	3930	0
177	20241212	165200	144981120	3930	3930	3930	3930	0
178	20241212	165100	144981120	3930	3930	3930	3930	0
179	20241212	165000	144981120	3930	3930	3930	3930	0
180	20241212	164900	144981120	3930	3930	3930	3930	0
181	20241212	164800	144981120	3930	3930	3930	3930	0
182	20241212	164700	144981120	3930	3930	3930	3930	524
183	20241212	164600	144981120	3930	3930	3930	3930	0
184	20241212	164500	144981120	3930	3930	3930	3930	0
185	20241212	164400	144981120	3930	3930	3930	3930	0
186	20241212	164300	144981120	3930	3930	3930	3930	0
187	20241212	164200	144981120	3930	3930	3930	3930	0
188	20241212	164100	144981120	3930	3930	3930	3930	0
189	20241212	164000	144981120	3930	3930	3930	3930	0
190	20241212	163900	144981120	3930	3930	3930	3930	0
191	20241212	163800	144981120	3930	3930	3930	3930	0
192	20241212	163700	144981120	3930	3930	3930	3930	0
193	20241212	163600	144981120	3930	3930	3930	3930	0
194	20241212	163500	144981120	3930	3930	3930	3930	0
195	20241212	163400	144981120	3930	3930	3930	3930	0
196	20241212	163300	144981120	3930	3930	3930	3930	0
197	20241212	163200	144981120	3930	3930	3930	3930	0
198	20241212	163100	144981120	3930	3930	3930	3930	0
199	20241212	163000	144981120	3930	3930	3930	3930	0
200	20241212	162900	144981120	3930	3930	3930	3930	0
201	20241212	162800	144981120	3930	3930	3930	3930	0
202	20241212	162700	144981120	3930	3930	3930	3930	0
203	20241212	162600	144981120	3930	3930	3930	3930	0
204	20241212	162500	144981120	3930	3930	3930	3930	0
205	20241212	162400	144981120	3930	3930	3930	3930	0
206	20241212	162300	144981120	3930	3930	3930	3930	0
207	20241212	162200	144981120	3930	3930	3930	3930	0
208	20241212	162100	144981120	3930	3930	3930	3930	0
209	20241212	162000	144981120	3930	3930	3930	3930	0
210	20241212	161900	144981120	3930	3930	3930	3930	0
211	20241212	161800	144981120	3930	3930	3930	3930	0
212	20241212	161700	144981120	3930	3930	3930	3930	524
213	20241212	161600	144981120	3930	3930	3930	3930	0
214	20241212	161500	144981120	3930	3930	3930	3930	0
215	20241212	161400	144981120	3930	3930	3930	3930	0
216	20241212	161300	144981120	3930	3930	3930	3930	0
217	20241212	161200	144981120	3930	3930	3930	3930	0
218	20241212	161100	144981120	3930	3930	3930	3930	0
219	20241212	161000	144981120	3930	3930	3930	3930	0
220	20241212	160900	144981120	3930	3930	3930	3930	0
221	20241212	160800	144981120	3930	3930	3930	3930	0
222	20241212	160700	144981120	3930	3930	3930	3930	0
223	20241212	160600	144981120	3930	3930	3930	3930	0
224	20241212	160500	144981120	3930	3930	3930	3930	0
225	20241212	160400	144981120	3930	3930	3930	3930	0
226	20241212	160300	144981120	3930	3930	3930	3930	0
227	20241212	160200	144981120	3930	3930	3930	3930	0
228	20241212	160100	144981120	3930	3930	3930	3930	0
229	20241212	160000	144981120	3930	3930	3930	3930	0
230	20241212	155900	144981120	3930	3930	3930	3930	0
231	20241212	155800	144981120	3930	3930	3930	3930	0
232	20241212	155700	144981120	3930	3930	3930	3930	0
233	20241212	155600	144981120	3930	3930	3930	3930	0
234	20241212	155500	144981120	3930	3930	3930	3930	0
235	20241212	155400	144981120	3930	3930	3930	3930	0
236	20241212	155300	144981120	3930	3930	3930	3930	0
237	20241212	155200	144981120	3930	3930	3930	3930	0
238	20241212	155100	144981120	3930	3930	3930	3930	0
239	20241212	155000	144981120	3930	3930	3930	3930	0
240	20241212	154900	144981120	3930	3930	3930	3930	0
241	20241212	154800	144981120	3930	3930	3930	3930	0
242	20241212	154700	144981120	3930	3930	3930	3930	524
243	20241212	154600	144981120	3930	3930	3930	3930	0
244	20241212	154500	144981120	3930	3930	3930	3930	0
245	20241212	154400	144981120	3930	3930	3930	3930	0
246	20241212	154300	144981120	3930	3930	3930	3930	0
247	20241212	154200	144981120	3930	3930	3930	3930	0
248	20241212	154100	144981120	3930	3930	3930	3930	0
249	20241212	154000	144981120	3930	3930	3930	3930	0
250	20241212	153900	144981120	3930	3930	3930	3930	0
251	20241212	153800	144981120	3930	3930	3930	3930	0
252	20241212	153700	144981120	3930	3930	3930	3930	0
253	20241212	153600	144981120	3930	3930	3930	3930	0
254	20241212	153500	144981120	3930	3930	3930	3930	0
255	20241212	153400	144981120	3930	3930	3930	3930	0
256	20241212	153300	144981120	3930	3930	3930	3930	0
257	20241212	153200	144981120	3930	3930	3930	3930	0
258	20241212	153100	144981120	3930	3930	3930	3930	0
259	20241212	153000	144981120	3930	3930	3930	3930	524
260	20241212	152900	142921800	3960	3960	3960	3960	0
261	20241212	152800	142921800	3960	3960	3960	3960	0
262	20241212	152700	142921800	3960	3960	3960	3960	0
263	20241212	152600	142921800	3960	3960	3960	3960	0
264	20241212	152500	142921800	3960	3960	3960	3960	0
265	20241212	152400	142921800	3960	3960	3960	3960	0
266	20241212	152300	142921800	3960	3960	3960	3960	0
267	20241212	152200	142921800	3960	3960	3960	3960	0
268	20241212	152100	142921800	3960	3960	3960	3960	0
269	20241212	152000	142921800	3960	3960	3960	3960	0
270	20241212	151900	142921800	3960	3960	3960	3960	0
271	20241212	151800	142921800	3960	3950	3960	3950	260
272	20241212	151700	141894000	3940	3940	3940	3940	15
273	20241212	151600	141834900	3950	3950	3950	3950	10
274	20241212	151500	141795400	3950	3950	3950	3950	253
275	20241212	151400	140796050	3950	3950	3950	3950	0
276	20241212	151300	140796050	3950	3950	3950	3950	4
277	20241212	151200	140780250	3950	3950	3950	3950	17
278	20241212	151100	140713100	3935	3935	3935	3935	0
279	20241212	151000	140713100	3935	3935	3935	3935	12
280	20241212	150900	140665880	3935	3935	3935	3935	0
281	20241212	150800	140665880	3935	3935	3935	3935	0
282	20241212	150700	140665880	3935	3940	3940	3935	14
283	20241212	150600	140610740	3935	3935	3935	3935	0
284	20241212	150500	140610740	3935	3935	3935	3935	0
285	20241212	150400	140610740	3935	3935	3935	3935	0
286	20241212	150300	140610740	3935	3935	3935	3935	14
287	20241212	150200	140555650	3935	3950	3950	3935	961
288	20241212	150100	136772705	3945	3945	3945	3945	0
289	20241212	150000	136772705	3945	3945	3945	3945	7
290	20241212	145900	136745090	3945	3945	3945	3945	0
291	20241212	145800	136745090	3945	3945	3945	3945	0
292	20241212	145700	136745090	3945	3945	3945	3945	1
293	20241212	145600	136741145	3950	3950	3950	3950	0
294	20241212	145500	136741145	3950	3950	3950	3950	0
295	20241212	145400	136741145	3950	3950	3950	3950	0
296	20241212	145300	136741145	3950	3945	3950	3945	160
297	20241212	145200	136109675	3935	3935	3935	3935	0
298	20241212	145100	136109675	3935	3935	3935	3935	0
299	20241212	145000	136109675	3935	3935	3935	3935	15
300	20241212	144900	136050650	3935	3935	3935	3935	0
301	20241212	144800	136050650	3935	3935	3935	3935	0
302	20241212	144700	136050650	3935	3935	3935	3935	7
303	20241212	144600	136023105	3945	3945	3945	3945	1
304	20241212	144500	136019160	3935	3935	3935	3935	0
305	20241212	144400	136019160	3935	3935	3935	3935	0
306	20241212	144300	136019160	3935	3935	3945	3935	491
307	20241212	144200	134084025	3945	3945	3945	3945	0
308	20241212	144100	134084025	3945	3945	3945	3945	0
309	20241212	144000	134084025	3945	3945	3945	3945	0
310	20241212	143900	134084025	3945	3945	3945	3945	0
311	20241212	143800	134084025	3945	3945	3945	3945	0
312	20241212	143700	134084025	3945	3945	3945	3945	0
313	20241212	143600	134084025	3945	3945	3945	3945	0
314	20241212	143500	134084025	3945	3945	3945	3945	0
315	20241212	143400	134084025	3945	3945	3945	3945	0
316	20241212	143300	134084025	3945	3945	3945	3945	10
317	20241212	143200	134044575	3945	3945	3945	3945	278
318	20241212	143100	132947865	3945	3940	3945	3940	168
319	20241212	143000	132285260	3935	3935	3935	3935	14
320	20241212	142900	132230170	3935	3935	3935	3935	1
321	20241212	142800	132226235	3935	3935	3935	3935	0
322	20241212	142700	132226235	3935	3935	3935	3935	14
323	20241212	142600	132171145	3935	3940	3940	3935	441
324	20241212	142500	130433705	3935	3935	3935	3935	0
325	20241212	142400	130433705	3935	3935	3940	3935	61
326	20241212	142300	130193450	3940	3940	3940	3940	11
327	20241212	142200	130150110	3940	3940	3940	3940	1
328	20241212	142100	130146170	3940	3940	3940	3940	250
329	20241212	142000	129161170	3940	3940	3940	3940	10
330	20241212	141900	129121770	3940	3940	3940	3940	0
331	20241212	141800	129121770	3940	3940	3940	3940	0
332	20241212	141700	129121770	3940	3940	3940	3940	0
333	20241212	141600	129121770	3940	3940	3940	3940	0
334	20241212	141500	129121770	3940	3940	3940	3940	0
335	20241212	141400	129121770	3940	3940	3940	3940	0
336	20241212	141300	129121770	3940	3940	3940	3940	0
337	20241212	141200	129121770	3940	3940	3940	3940	15
338	20241212	141100	129062670	3940	3940	3940	3940	300
339	20241212	141000	127880670	3930	3930	3930	3930	14
340	20241212	140900	127825650	3930	3930	3930	3930	0
341	20241212	140800	127825650	3930	3930	3930	3930	4
342	20241212	140700	127809930	3930	3930	3930	3930	15
343	20241212	140600	127750980	3930	3930	3930	3930	0
344	20241212	140500	127750980	3930	3930	3930	3930	0
345	20241212	140400	127750980	3930	3930	3930	3930	14
346	20241212	140300	127695960	3930	3930	3930	3930	0
347	20241212	140200	127695960	3930	3930	3930	3930	0
348	20241212	140100	127695960	3930	3930	3930	3930	136
349	20241212	140000	127161480	3930	3940	3940	3930	17
350	20241212	135900	127094570	3940	3940	3940	3940	0
351	20241212	135800	127094570	3940	3940	3940	3940	56
352	20241212	135700	126873930	3930	3930	3930	3930	7
353	20241212	135600	126846420	3940	3940	3940	3940	13
354	20241212	135500	126795200	3940	3940	3940	3940	10
355	20241212	135400	126755800	3940	3940	3940	3940	0
356	20241212	135300	126755800	3940	3940	3940	3940	0
357	20241212	135200	126755800	3940	3940	3940	3940	84
358	20241212	135100	126424840	3940	3940	3940	3940	9
359	20241212	135000	126389380	3940	3940	3940	3940	5
360	20241212	134900	126369680	3940	3940	3940	3940	0
361	20241212	134800	126369680	3940	3940	3940	3940	0
362	20241212	134700	126369680	3940	3940	3940	3940	0
363	20241212	134600	126369680	3940	3940	3940	3940	110
364	20241212	134500	125936280	3935	3935	3935	3935	0
365	20241212	134400	125936280	3935	3935	3935	3935	7
366	20241212	134300	125908735	3935	3935	3935	3935	0
367	20241212	134200	125908735	3935	3935	3935	3935	0
368	20241212	134100	125908735	3935	3935	3935	3935	10
369	20241212	134000	125869385	3935	3935	3935	3935	40
370	20241212	133900	125711985	3935	3935	3935	3935	0
371	20241212	133800	125711985	3935	3935	3935	3935	11
372	20241212	133700	125668700	3935	3935	3935	3935	0
373	20241212	133600	125668700	3935	3935	3935	3935	0
374	20241212	133500	125668700	3935	3935	3935	3935	0
375	20241212	133400	125668700	3935	3930	3935	3930	8
376	20241212	133300	125637255	3930	3930	3930	3930	0
377	20241212	133200	125637255	3930	3930	3930	3930	0
378	20241212	133100	125637255	3930	3930	3930	3930	7
379	20241212	133000	125609745	3925	3925	3925	3925	0
380	20241212	132900	125609745	3925	3925	3925	3925	10
381	20241212	132800	125570495	3925	3925	3925	3925	0
382	20241212	132700	125570495	3925	3925	3925	3925	14
383	20241212	132600	125515545	3925	3925	3925	3925	0
384	20241212	132500	125515545	3925	3925	3925	3925	0
385	20241212	132400	125515545	3925	3925	3925	3925	14
386	20241212	132300	125460595	3925	3925	3925	3925	100
387	20241212	132200	125068095	3925	3925	3925	3925	0
388	20241212	132100	125068095	3925	3925	3925	3925	7
389	20241212	132000	125040620	3925	3925	3925	3925	0
390	20241212	131900	125040620	3925	3925	3925	3925	0
391	20241212	131800	125040620	3925	3925	3925	3925	0
392	20241212	131700	125040620	3925	3925	3925	3925	7
393	20241212	131600	125013145	3935	3935	3935	3935	7
394	20241212	131500	124985600	3925	3925	3925	3925	0
395	20241212	131400	124985600	3925	3925	3925	3925	14
396	20241212	131300	124930650	3935	3935	3935	3935	0
397	20241212	131200	124930650	3935	3935	3935	3935	0
398	20241212	131100	124930650	3935	3935	3935	3935	1
399	20241212	131000	124926715	3935	3935	3935	3935	0
400	20241212	130900	124926715	3935	3935	3935	3935	0
401	20241212	130800	124926715	3935	3935	3935	3935	0
402	20241212	130700	124926715	3935	3980	3980	3930	6040
403	20241212	130600	101174085	3980	3980	3980	3980	0
404	20241212	130500	101174085	3980	3980	3980	3980	0
405	20241212	130400	101174085	3980	3955	3980	3955	9
406	20241212	130300	101138465	3980	3980	3980	3980	0
407	20241212	130200	101138465	3980	3980	3980	3980	1
408	20241212	130100	101134485	3955	3955	3955	3955	8
409	20241212	130000	101102845	3980	3980	3980	3980	1
410	20241212	125900	101098865	3955	3955	3955	3955	0
411	20241212	125800	101098865	3955	3955	3955	3955	0
412	20241212	125700	101098865	3955	3955	3955	3955	7
413	20241212	125600	101071180	3980	3980	3980	3980	0
414	20241212	125500	101071180	3980	3980	3980	3980	0
415	20241212	125400	101071180	3980	3980	3980	3980	0
416	20241212	125300	101071180	3980	3980	3980	3980	0
417	20241212	125200	101071180	3980	3980	3980	3980	1
418	20241212	125100	101067200	3980	3980	3980	3980	0
419	20241212	125000	101067200	3980	3980	3980	3980	0
420	20241212	124900	101067200	3980	3980	3980	3980	0
421	20241212	124800	101067200	3980	3980	3980	3980	0
422	20241212	124700	101067200	3980	3980	3980	3980	0
423	20241212	124600	101067200	3980	3980	3980	3980	0
424	20241212	124500	101067200	3980	3970	3980	3970	50
425	20241212	124400	100868340	3975	3975	3975	3975	0
426	20241212	124300	100868340	3975	3975	3975	3975	5
427	20241212	124200	100848465	3975	3975	3975	3975	0
428	20241212	124100	100848465	3975	3975	3975	3975	0
429	20241212	124000	100848465	3975	3975	3975	3975	0
430	20241212	123900	100848465	3975	3960	3975	3960	3
431	20241212	123800	100836570	3960	3955	3960	3955	25
432	20241212	123700	100737595	3960	3960	3960	3960	1
433	20241212	123600	100733635	3960	3960	3960	3960	0
434	20241212	123500	100733635	3960	3960	3960	3960	0
435	20241212	123400	100733635	3960	3960	3960	3960	0
436	20241212	123300	100733635	3960	3960	3960	3960	0
437	20241212	123200	100733635	3960	3960	3960	3960	0
438	20241212	123100	100733635	3960	3950	3960	3950	5
439	20241212	123000	100713875	3960	3960	3960	3960	0
440	20241212	122900	100713875	3960	3960	3960	3960	0
441	20241212	122800	100713875	3960	3950	3960	3950	8
442	20241212	122700	100682265	3960	3960	3960	3960	0
443	20241212	122600	100682265	3960	3960	3960	3960	0
444	20241212	122500	100682265	3960	3960	3960	3960	1
445	20241212	122400	100678305	3950	3950	3950	3950	14
446	20241212	122300	100623005	3950	3950	3950	3950	25
447	20241212	122200	100524255	3955	3955	3955	3955	58
448	20241212	122100	100294865	3960	3955	3960	3950	10
449	20241212	122000	100255320	3960	3960	3960	3960	2
450	20241212	121900	100247400	3970	3970	3970	3970	1
451	20241212	121800	100243430	3970	3955	3970	3955	8
452	20241212	121700	100211775	3970	3970	3970	3970	0
453	20241212	121600	100211775	3970	3970	3970	3970	1
454	20241212	121500	100207805	3955	3955	3955	3955	0
455	20241212	121400	100207805	3955	3955	3955	3955	6
456	20241212	121300	100184075	3975	3975	3975	3975	6
457	20241212	121200	100160225	3965	3980	3980	3965	3000
458	20241212	121100	88253345	4015	4015	4015	4015	0
459	20241212	121000	88253345	4015	4015	4015	4015	0
460	20241212	120900	88253345	4015	4015	4015	4015	1
461	20241212	120800	88249330	3980	3980	3980	3980	7
462	20241212	120700	88221470	4015	4015	4015	4015	0
463	20241212	120600	88221470	4015	4015	4015	4015	0
464	20241212	120500	88221470	4015	4015	4015	4015	0
465	20241212	120400	88221470	4015	4015	4015	4015	1
466	20241212	120300	88217455	3980	3980	3980	3980	0
467	20241212	120200	88217455	3980	3980	3980	3980	0
468	20241212	120100	88217455	3980	3980	3980	3980	19
469	20241212	120000	88141835	4015	3980	4015	3980	15
470	20241212	115900	88082100	3980	3980	3980	3980	0
471	20241212	115800	88082100	3980	3980	3980	3980	7
472	20241212	115700	88054240	4015	3990	4015	3990	86
473	20241212	115600	87711075	4000	4000	4000	4000	0
474	20241212	115500	87711075	4000	3990	4000	3990	41
475	20241212	115400	87547085	3995	4000	4000	3995	348
476	20241212	115300	86155425	4000	4000	4000	4000	0
477	20241212	115200	86155425	4000	4000	4000	4000	0
478	20241212	115100	86155425	4000	4000	4000	4000	7
479	20241212	115000	86127425	4030	4030	4030	4030	1
480	20241212	114900	86123395	4000	4000	4000	4000	0
481	20241212	114800	86123395	4000	4000	4000	4000	7
482	20241212	114700	86095395	4030	4030	4030	4030	1
483	20241212	114600	86091365	4030	4030	4030	4030	0
484	20241212	114500	86091365	4030	4030	4030	4030	1
485	20241212	114400	86087335	4030	4030	4030	4030	1
486	20241212	114300	86083305	4000	4030	4030	4000	1001
487	20241212	114200	82078050	4005	4005	4005	4005	37
488	20241212	114100	81929865	4035	4035	4035	4035	0
489	20241212	114000	81929865	4035	4035	4035	4035	0
490	20241212	113900	81929865	4035	4035	4035	4035	1
491	20241212	113800	81925830	4035	4035	4035	4035	0
492	20241212	113700	81925830	4035	4035	4035	4035	730
493	20241212	113600	78980280	4035	4035	4035	4035	0
494	20241212	113500	78980280	4035	4005	4035	4005	15
495	20241212	113400	78920070	4005	4005	4005	4005	0
496	20241212	113300	78920070	4005	4005	4005	4005	0
497	20241212	113200	78920070	4005	4005	4005	4005	0
498	20241212	113100	78920070	4005	4005	4005	4005	27
499	20241212	113000	78811935	4005	4005	4005	4005	0
500	20241212	112900	78811935	4005	4005	4005	4005	0
501	20241212	112800	78811935	4005	4020	4020	4005	246
502	20241212	112700	77823120	4020	4020	4020	4020	0
503	20241212	112600	77823120	4020	4020	4020	4020	0
504	20241212	112500	77823120	4020	4020	4020	4020	15
505	20241212	112400	77762820	4020	4020	4020	4020	7
506	20241212	112300	77734680	4025	4025	4025	4025	0
507	20241212	112200	77734680	4025	4025	4025	4025	7
508	20241212	112100	77706505	4025	4025	4025	4025	0
509	20241212	112000	77706505	4025	4025	4025	4025	0
510	20241212	111900	77706505	4025	4025	4025	4025	0
511	20241212	111800	77706505	4025	4025	4025	4025	7
512	20241212	111700	77678330	4050	4050	4050	4050	0
513	20241212	111600	77678330	4050	4050	4050	4050	1
514	20241212	111500	77674280	4050	4045	4050	4045	49
515	20241212	111400	77475910	4045	4025	4045	4025	8
516	20241212	111300	77443605	4020	4020	4020	4020	2
517	20241212	111200	77435565	4045	4045	4045	4045	0
518	20241212	111100	77435565	4045	4045	4045	4045	20
519	20241212	111000	77354665	4045	4045	4045	4045	20
520	20241212	110900	77273765	4050	4040	4050	4040	10
521	20241212	110800	77233315	4050	4030	4050	4030	1900
522	20241212	110700	69540890	4050	4050	4050	4050	0
523	20241212	110600	69540890	4050	4050	4050	4050	0
524	20241212	110500	69540890	4050	4050	4050	4050	0
525	20241212	110400	69540890	4050	4050	4050	4050	0
526	20241212	110300	69540890	4050	4050	4050	4050	0
527	20241212	110200	69540890	4050	4050	4050	4050	0
528	20241212	110100	69540890	4050	4050	4050	4050	0
529	20241212	110000	69540890	4050	4050	4050	4050	0
530	20241212	105900	69540890	4050	4050	4050	4050	0
531	20241212	105800	69540890	4050	4050	4050	4050	0
532	20241212	105700	69540890	4050	4020	4050	4020	5380
533	20241212	105600	47766990	4020	4020	4020	4020	0
534	20241212	105500	47766990	4020	4020	4020	4020	5
535	20241212	105400	47746890	4020	4005	4020	4005	1600
536	20241212	105300	41319995	4010	4010	4010	4010	0
537	20241212	105200	41319995	4010	3980	4010	3945	325
538	20241212	105100	40028670	4010	4000	4010	4000	11
539	20241212	105000	39984660	4000	4000	4000	4000	20
540	20241212	104900	39904660	4000	4000	4000	4000	0
541	20241212	104800	39904660	4000	4000	4000	4000	0
542	20241212	104700	39904660	4000	4000	4000	4000	0
543	20241212	104600	39904660	4000	4000	4000	4000	0
544	20241212	104500	39904660	4000	4000	4000	4000	0
545	20241212	104400	39904660	4000	4000	4000	4000	42
546	20241212	104300	39736660	3990	3990	3990	3990	206
547	20241212	104200	38914720	3990	3990	3990	3990	14
548	20241212	104100	38858860	3990	3990	3990	3990	0
549	20241212	104000	38858860	3990	3990	3990	3990	0
550	20241212	103900	38858860	3990	3990	3990	3990	0
551	20241212	103800	38858860	3990	3980	4015	3980	275
552	20241212	103700	37755035	4020	3970	4020	3960	2055
553	20241212	103600	29513115	4000	4000	4000	4000	0
554	20241212	103500	29513115	4000	4000	4000	4000	0
555	20241212	103400	29513115	4000	4000	4000	4000	0
556	20241212	103300	29513115	4000	4000	4000	4000	0
557	20241212	103200	29513115	4000	4000	4000	4000	0
558	20241212	103100	29513115	4000	4000	4000	4000	0
559	20241212	103000	29513115	4000	3945	4000	3945	1453
560	20241212	102900	23732115	3930	3930	3930	3930	0
561	20241212	102800	23732115	3930	3930	3930	3930	7
562	20241212	102700	23704605	3930	3930	3930	3930	30
563	20241212	102600	23586705	3950	3950	3950	3950	0
564	20241212	102500	23586705	3950	3950	3950	3950	135
565	20241212	102400	23053455	3950	3950	3950	3950	0
566	20241212	102300	23053455	3950	3950	3950	3950	0
567	20241212	102200	23053455	3950	3950	3950	3950	0
568	20241212	102100	23053455	3950	3950	3950	3950	0
569	20241212	102000	23053455	3950	3950	3950	3950	0
570	20241212	101900	23053455	3950	3950	3950	3950	0
571	20241212	101800	23053455	3950	3950	3950	3950	0
572	20241212	101700	23053455	3950	3950	3950	3950	3
573	20241212	101600	23041605	3950	3950	3950	3950	1
574	20241212	101500	23037655	3930	3930	3930	3930	14
575	20241212	101400	22982635	3930	3930	3930	3930	0
576	20241212	101300	22982635	3930	3930	3930	3930	0
577	20241212	101200	22982635	3930	3930	3930	3930	14
578	20241212	101100	22927615	3930	3930	3930	3930	0
579	20241212	101000	22927615	3930	3930	3930	3930	0
580	20241212	100900	22927615	3930	3930	3930	3930	107
581	20241212	100800	22507105	3930	3930	3930	3930	0
582	20241212	100700	22507105	3930	3930	3930	3930	0
583	20241212	100600	22507105	3930	3930	3930	3930	0
584	20241212	100500	22507105	3930	3950	3950	3930	508
585	20241212	100400	20500645	3950	3955	3955	3950	2
586	20241212	100300	20492740	3955	3955	3955	3955	0
587	20241212	100200	20492740	3955	3955	3955	3955	0
588	20241212	100100	20492740	3955	3955	3955	3955	200
589	20241212	100000	19701740	3930	3930	3930	3930	0
590	20241212	095900	19701740	3930	3930	3930	3930	18
591	20241212	095800	19631000	3980	3980	3980	3980	0
592	20241212	095700	19631000	3980	3980	3980	3980	0
593	20241212	095600	19631000	3980	3980	3980	3980	0
594	20241212	095500	19631000	3980	3980	3980	3980	0
595	20241212	095400	19631000	3980	3980	3980	3980	0
596	20241212	095300	19631000	3980	3940	3980	3940	1200
597	20241212	095200	14859340	3940	3940	3940	3940	0
598	20241212	095100	14859340	3940	3940	3940	3940	0
599	20241212	095000	14859340	3940	3930	3940	3930	920
600	20241212	094900	11238390	3930	3920	3930	3920	243
601	20241212	094800	10285820	3930	3930	3930	3930	0
602	20241212	094700	10285820	3930	3930	3930	3930	0
603	20241212	094600	10285820	3930	3930	3930	3930	6
604	20241212	094500	10262240	3930	3930	3930	3930	0
605	20241212	094400	10262240	3930	3930	3930	3930	0
606	20241212	094300	10262240	3930	3925	3930	3925	2
607	20241212	094200	10254385	3930	3930	3930	3930	3
608	20241212	094100	10242595	3930	3930	3930	3930	5
609	20241212	094000	10222945	3930	3930	3930	3930	0
610	20241212	093900	10222945	3930	3930	3930	3930	12
611	20241212	093800	10175785	3925	3925	3925	3925	0
612	20241212	093700	10175785	3925	3925	3925	3925	0
613	20241212	093600	10175785	3925	3925	3925	3925	0
614	20241212	093500	10175785	3925	3925	3925	3925	0
615	20241212	093400	10175785	3925	3925	3925	3925	0
616	20241212	093300	10175785	3925	3925	3925	3925	0
617	20241212	093200	10175785	3925	3925	3925	3925	0
618	20241212	093100	10175785	3925	3925	3925	3925	100
619	20241212	093000	9783285	3935	3935	3935	3935	0
620	20241212	092900	9783285	3935	3920	3935	3920	14
621	20241212	092800	9728380	3920	3920	3920	3920	0
622	20241212	092700	9728380	3920	3920	3920	3920	0
623	20241212	092600	9728380	3920	3920	3920	3920	633
624	20241212	092500	7247020	3920	3930	3930	3920	1002
625	20241212	092400	3317660	3930	3930	3930	3930	97
626	20241212	092300	2936450	3935	3935	3935	3935	5
627	20241212	092200	2916775	3930	3930	3930	3930	0
628	20241212	092100	2916775	3930	3930	3930	3930	0
629	20241212	092000	2916775	3930	3930	3930	3930	0
630	20241212	091900	2916775	3930	3930	3930	3930	0
631	20241212	091800	2916775	3930	3930	3930	3930	8
632	20241212	091700	2885335	3920	3920	3920	3920	0
633	20241212	091600	2885335	3920	3920	3920	3920	0
634	20241212	091500	2885335	3920	3920	3920	3920	0
635	20241212	091400	2885335	3920	3920	3920	3920	0
636	20241212	091300	2885335	3920	3920	3920	3920	0
637	20241212	091200	2885335	3920	3920	3920	3920	0
638	20241212	091100	2885335	3920	3920	3920	3920	0
639	20241212	091000	2885335	3920	3920	3920	3920	71
640	20241212	090900	2607015	3940	3940	3940	3940	11
641	20241212	090800	2563675	3940	3940	3940	3940	0
642	20241212	090700	2563675	3940	3940	3940	3940	1
643	20241212	090600	2559735	3920	3920	3920	3920	0
644	20241212	090500	2559735	3920	3920	3920	3920	131
645	20241212	090400	2046215	3920	3920	3920	3920	0
646	20241212	090300	2046215	3920	3920	3920	3920	0
647	20241212	090200	2046215	3920	3920	3920	3920	0
648	20241212	090100	2046215	3920	3920	3920	3920	0
649	20241212	090000	2046215	3920	3920	3920	3915	522