KissMeData/096760/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200100	136333530	2935	2935	2935	2935	2549
3	20241212	200000	136333530	2935	2935	2935	2935	0
4	20241212	195900	136333530	2935	2935	2935	2935	0
5	20241212	195800	136333530	2935	2935	2935	2935	0
6	20241212	195700	136333530	2935	2935	2935	2935	0
7	20241212	195600	136333530	2935	2935	2935	2935	0
8	20241212	195500	136333530	2935	2935	2935	2935	0
9	20241212	195400	136333530	2935	2935	2935	2935	0
10	20241212	195300	136333530	2935	2935	2935	2935	0
11	20241212	195200	136333530	2935	2935	2935	2935	0
12	20241212	195100	136333530	2935	2935	2935	2935	0
13	20241212	195000	136333530	2935	2935	2935	2935	0
14	20241212	194900	136333530	2935	2935	2935	2935	0
15	20241212	194800	136333530	2935	2935	2935	2935	0
16	20241212	194700	136333530	2935	2935	2935	2935	0
17	20241212	194600	136333530	2935	2935	2935	2935	0
18	20241212	194500	136333530	2935	2935	2935	2935	0
19	20241212	194400	136333530	2935	2935	2935	2935	0
20	20241212	194300	136333530	2935	2935	2935	2935	0
21	20241212	194200	136333530	2935	2935	2935	2935	0
22	20241212	194100	136333530	2935	2935	2935	2935	0
23	20241212	194000	136333530	2935	2935	2935	2935	0
24	20241212	193900	136333530	2935	2935	2935	2935	0
25	20241212	193800	136333530	2935	2935	2935	2935	0
26	20241212	193700	136333530	2935	2935	2935	2935	0
27	20241212	193600	136333530	2935	2935	2935	2935	0
28	20241212	193500	136333530	2935	2935	2935	2935	0
29	20241212	193400	136333530	2935	2935	2935	2935	0
30	20241212	193300	136333530	2935	2935	2935	2935	0
31	20241212	193200	136333530	2935	2935	2935	2935	0
32	20241212	193100	136333530	2935	2935	2935	2935	2549
33	20241212	193000	136333530	2935	2935	2935	2935	0
34	20241212	192900	136333530	2935	2935	2935	2935	0
35	20241212	192800	136333530	2935	2935	2935	2935	0
36	20241212	192700	136333530	2935	2935	2935	2935	0
37	20241212	192600	136333530	2935	2935	2935	2935	0
38	20241212	192500	136333530	2935	2935	2935	2935	0
39	20241212	192400	136333530	2935	2935	2935	2935	0
40	20241212	192300	136333530	2935	2935	2935	2935	0
41	20241212	192200	136333530	2935	2935	2935	2935	0
42	20241212	192100	136333530	2935	2935	2935	2935	0
43	20241212	192000	136333530	2935	2935	2935	2935	0
44	20241212	191900	136333530	2935	2935	2935	2935	0
45	20241212	191800	136333530	2935	2935	2935	2935	0
46	20241212	191700	136333530	2935	2935	2935	2935	0
47	20241212	191600	136333530	2935	2935	2935	2935	0
48	20241212	191500	136333530	2935	2935	2935	2935	0
49	20241212	191400	136333530	2935	2935	2935	2935	0
50	20241212	191300	136333530	2935	2935	2935	2935	0
51	20241212	191200	136333530	2935	2935	2935	2935	0
52	20241212	191100	136333530	2935	2935	2935	2935	0
53	20241212	191000	136333530	2935	2935	2935	2935	0
54	20241212	190900	136333530	2935	2935	2935	2935	0
55	20241212	190800	136333530	2935	2935	2935	2935	0
56	20241212	190700	136333530	2935	2935	2935	2935	0
57	20241212	190600	136333530	2935	2935	2935	2935	0
58	20241212	190500	136333530	2935	2935	2935	2935	0
59	20241212	190400	136333530	2935	2935	2935	2935	0
60	20241212	190300	136333530	2935	2935	2935	2935	0
61	20241212	190200	136333530	2935	2935	2935	2935	0
62	20241212	190100	136333530	2935	2935	2935	2935	2549
63	20241212	190000	136333530	2935	2935	2935	2935	0
64	20241212	185900	136333530	2935	2935	2935	2935	0
65	20241212	185800	136333530	2935	2935	2935	2935	0
66	20241212	185700	136333530	2935	2935	2935	2935	0
67	20241212	185600	136333530	2935	2935	2935	2935	0
68	20241212	185500	136333530	2935	2935	2935	2935	0
69	20241212	185400	136333530	2935	2935	2935	2935	0
70	20241212	185300	136333530	2935	2935	2935	2935	0
71	20241212	185200	136333530	2935	2935	2935	2935	0
72	20241212	185100	136333530	2935	2935	2935	2935	0
73	20241212	185000	136333530	2935	2935	2935	2935	0
74	20241212	184900	136333530	2935	2935	2935	2935	0
75	20241212	184800	136333530	2935	2935	2935	2935	0
76	20241212	184700	136333530	2935	2935	2935	2935	0
77	20241212	184600	136333530	2935	2935	2935	2935	0
78	20241212	184500	136333530	2935	2935	2935	2935	0
79	20241212	184400	136333530	2935	2935	2935	2935	0
80	20241212	184300	136333530	2935	2935	2935	2935	0
81	20241212	184200	136333530	2935	2935	2935	2935	0
82	20241212	184100	136333530	2935	2935	2935	2935	0
83	20241212	184000	136333530	2935	2935	2935	2935	0
84	20241212	183900	136333530	2935	2935	2935	2935	0
85	20241212	183800	136333530	2935	2935	2935	2935	0
86	20241212	183700	136333530	2935	2935	2935	2935	0
87	20241212	183600	136333530	2935	2935	2935	2935	0
88	20241212	183500	136333530	2935	2935	2935	2935	0
89	20241212	183400	136333530	2935	2935	2935	2935	0
90	20241212	183300	136333530	2935	2935	2935	2935	0
91	20241212	183200	136333530	2935	2935	2935	2935	0
92	20241212	183100	136333530	2935	2935	2935	2935	2549
93	20241212	183000	136333530	2935	2935	2935	2935	0
94	20241212	182900	136333530	2935	2935	2935	2935	0
95	20241212	182800	136333530	2935	2935	2935	2935	0
96	20241212	182700	136333530	2935	2935	2935	2935	0
97	20241212	182600	136333530	2935	2935	2935	2935	0
98	20241212	182500	136333530	2935	2935	2935	2935	0
99	20241212	182400	136333530	2935	2935	2935	2935	0
100	20241212	182300	136333530	2935	2935	2935	2935	0
101	20241212	182200	136333530	2935	2935	2935	2935	0
102	20241212	182100	136333530	2935	2935	2935	2935	0
103	20241212	182000	136333530	2935	2935	2935	2935	0
104	20241212	181900	136333530	2935	2935	2935	2935	0
105	20241212	181800	136333530	2935	2935	2935	2935	0
106	20241212	181700	136333530	2935	2935	2935	2935	0
107	20241212	181600	136333530	2935	2935	2935	2935	0
108	20241212	181500	136333530	2935	2935	2935	2935	0
109	20241212	181400	136333530	2935	2935	2935	2935	0
110	20241212	181300	136333530	2935	2935	2935	2935	0
111	20241212	181200	136333530	2935	2935	2935	2935	0
112	20241212	181100	136333530	2935	2935	2935	2935	0
113	20241212	181000	136333530	2935	2935	2935	2935	0
114	20241212	180900	136333530	2935	2935	2935	2935	0
115	20241212	180800	136333530	2935	2935	2935	2935	0
116	20241212	180700	136333530	2935	2935	2935	2935	0
117	20241212	180600	136333530	2935	2935	2935	2935	0
118	20241212	180500	136333530	2935	2935	2935	2935	0
119	20241212	180400	136333530	2935	2935	2935	2935	0
120	20241212	180300	136333530	2935	2935	2935	2935	0
121	20241212	180200	136333530	2935	2935	2935	2935	0
122	20241212	180100	136333530	2935	2935	2935	2935	2549
123	20241212	180000	136333530	2935	2935	2935	2935	0
124	20241212	175900	136333530	2935	2935	2935	2935	0
125	20241212	175800	136333530	2935	2935	2935	2935	0
126	20241212	175700	136333530	2935	2935	2935	2935	0
127	20241212	175600	136333530	2935	2935	2935	2935	0
128	20241212	175500	136333530	2935	2935	2935	2935	0
129	20241212	175400	136333530	2935	2935	2935	2935	0
130	20241212	175300	136333530	2935	2935	2935	2935	0
131	20241212	175200	136333530	2935	2935	2935	2935	0
132	20241212	175100	136333530	2935	2935	2935	2935	0
133	20241212	175000	136333530	2935	2935	2935	2935	0
134	20241212	174900	136333530	2935	2935	2935	2935	0
135	20241212	174800	136333530	2935	2935	2935	2935	0
136	20241212	174700	136333530	2935	2935	2935	2935	0
137	20241212	174600	136333530	2935	2935	2935	2935	0
138	20241212	174500	136333530	2935	2935	2935	2935	0
139	20241212	174400	136333530	2935	2935	2935	2935	0
140	20241212	174300	136333530	2935	2935	2935	2935	0
141	20241212	174200	136333530	2935	2935	2935	2935	0
142	20241212	174100	136333530	2935	2935	2935	2935	0
143	20241212	174000	136333530	2935	2935	2935	2935	0
144	20241212	173900	136333530	2935	2935	2935	2935	0
145	20241212	173800	136333530	2935	2935	2935	2935	0
146	20241212	173700	136333530	2935	2935	2935	2935	0
147	20241212	173600	136333530	2935	2935	2935	2935	0
148	20241212	173500	136333530	2935	2935	2935	2935	0
149	20241212	173400	136333530	2935	2935	2935	2935	0
150	20241212	173300	136333530	2935	2935	2935	2935	0
151	20241212	173200	136333530	2935	2935	2935	2935	0
152	20241212	173100	136333530	2935	2935	2935	2935	2549
153	20241212	173000	136333530	2935	2935	2935	2935	0
154	20241212	172900	136333530	2935	2935	2935	2935	0
155	20241212	172800	136333530	2935	2935	2935	2935	0
156	20241212	172700	136333530	2935	2935	2935	2935	0
157	20241212	172600	136333530	2935	2935	2935	2935	0
158	20241212	172500	136333530	2935	2935	2935	2935	0
159	20241212	172400	136333530	2935	2935	2935	2935	0
160	20241212	172300	136333530	2935	2935	2935	2935	0
161	20241212	172200	136333530	2935	2935	2935	2935	0
162	20241212	172100	136333530	2935	2935	2935	2935	0
163	20241212	172000	136333530	2935	2935	2935	2935	0
164	20241212	171900	136333530	2935	2935	2935	2935	0
165	20241212	171800	136333530	2935	2935	2935	2935	0
166	20241212	171700	136333530	2935	2935	2935	2935	0
167	20241212	171600	136333530	2935	2935	2935	2935	0
168	20241212	171500	136333530	2935	2935	2935	2935	0
169	20241212	171400	136333530	2935	2935	2935	2935	0
170	20241212	171300	136333530	2935	2935	2935	2935	0
171	20241212	171200	136333530	2935	2935	2935	2935	0
172	20241212	171100	136333530	2935	2935	2935	2935	0
173	20241212	171000	136333530	2935	2935	2935	2935	0
174	20241212	170900	136333530	2935	2935	2935	2935	0
175	20241212	170800	136333530	2935	2935	2935	2935	0
176	20241212	170700	136333530	2935	2935	2935	2935	0
177	20241212	170600	136333530	2935	2935	2935	2935	0
178	20241212	170500	136333530	2935	2935	2935	2935	0
179	20241212	170400	136333530	2935	2935	2935	2935	0
180	20241212	170300	136333530	2935	2935	2935	2935	0
181	20241212	170200	136333530	2935	2935	2935	2935	0
182	20241212	170100	136333530	2935	2935	2935	2935	2549
183	20241212	170000	136333530	2935	2935	2935	2935	0
184	20241212	165900	136333530	2935	2935	2935	2935	0
185	20241212	165800	136333530	2935	2935	2935	2935	0
186	20241212	165700	136333530	2935	2935	2935	2935	0
187	20241212	165600	136333530	2935	2935	2935	2935	0
188	20241212	165500	136333530	2935	2935	2935	2935	0
189	20241212	165400	136333530	2935	2935	2935	2935	0
190	20241212	165300	136333530	2935	2935	2935	2935	0
191	20241212	165200	136333530	2935	2935	2935	2935	0
192	20241212	165100	136333530	2935	2935	2935	2935	0
193	20241212	165000	136333530	2935	2935	2935	2935	0
194	20241212	164900	136333530	2935	2935	2935	2935	0
195	20241212	164800	136333530	2935	2935	2935	2935	0
196	20241212	164700	136333530	2935	2935	2935	2935	0
197	20241212	164600	136333530	2935	2935	2935	2935	0
198	20241212	164500	136333530	2935	2935	2935	2935	0
199	20241212	164400	136333530	2935	2935	2935	2935	0
200	20241212	164300	136333530	2935	2935	2935	2935	0
201	20241212	164200	136333530	2935	2935	2935	2935	0
202	20241212	164100	136333530	2935	2935	2935	2935	0
203	20241212	164000	136333530	2935	2935	2935	2935	0
204	20241212	163900	136333530	2935	2935	2935	2935	0
205	20241212	163800	136333530	2935	2935	2935	2935	0
206	20241212	163700	136333530	2935	2935	2935	2935	0
207	20241212	163600	136333530	2935	2935	2935	2935	0
208	20241212	163500	136333530	2935	2935	2935	2935	0
209	20241212	163400	136333530	2935	2935	2935	2935	0
210	20241212	163300	136333530	2935	2935	2935	2935	0
211	20241212	163200	136333530	2935	2935	2935	2935	0
212	20241212	163100	136333530	2935	2935	2935	2935	2549
213	20241212	163000	136333530	2935	2935	2935	2935	0
214	20241212	162900	136333530	2935	2935	2935	2935	0
215	20241212	162800	136333530	2935	2935	2935	2935	0
216	20241212	162700	136333530	2935	2935	2935	2935	0
217	20241212	162600	136333530	2935	2935	2935	2935	0
218	20241212	162500	136333530	2935	2935	2935	2935	0
219	20241212	162400	136333530	2935	2935	2935	2935	0
220	20241212	162300	136333530	2935	2935	2935	2935	0
221	20241212	162200	136333530	2935	2935	2935	2935	0
222	20241212	162100	136333530	2935	2935	2935	2935	0
223	20241212	162000	136333530	2935	2935	2935	2935	0
224	20241212	161900	136333530	2935	2935	2935	2935	0
225	20241212	161800	136333530	2935	2935	2935	2935	0
226	20241212	161700	136333530	2935	2935	2935	2935	0
227	20241212	161600	136333530	2935	2935	2935	2935	0
228	20241212	161500	136333530	2935	2935	2935	2935	0
229	20241212	161400	136333530	2935	2935	2935	2935	0
230	20241212	161300	136333530	2935	2935	2935	2935	0
231	20241212	161200	136333530	2935	2935	2935	2935	0
232	20241212	161100	136333530	2935	2935	2935	2935	0
233	20241212	161000	136333530	2935	2935	2935	2935	0
234	20241212	160900	136333530	2935	2935	2935	2935	0
235	20241212	160800	136333530	2935	2935	2935	2935	0
236	20241212	160700	136333530	2935	2935	2935	2935	0
237	20241212	160600	136333530	2935	2935	2935	2935	0
238	20241212	160500	136333530	2935	2935	2935	2935	0
239	20241212	160400	136333530	2935	2935	2935	2935	0
240	20241212	160300	136333530	2935	2935	2935	2935	0
241	20241212	160200	136333530	2935	2935	2935	2935	0
242	20241212	160100	136333530	2935	2935	2935	2935	2549
243	20241212	160000	136333530	2935	2935	2935	2935	0
244	20241212	155900	136333530	2935	2935	2935	2935	0
245	20241212	155800	136333530	2935	2935	2935	2935	0
246	20241212	155700	136333530	2935	2935	2935	2935	0
247	20241212	155600	136333530	2935	2935	2935	2935	0
248	20241212	155500	136333530	2935	2935	2935	2935	0
249	20241212	155400	136333530	2935	2935	2935	2935	0
250	20241212	155300	136333530	2935	2935	2935	2935	0
251	20241212	155200	136333530	2935	2935	2935	2935	0
252	20241212	155100	136333530	2935	2935	2935	2935	0
253	20241212	155000	136333530	2935	2935	2935	2935	0
254	20241212	154900	136333530	2935	2935	2935	2935	0
255	20241212	154800	136333530	2935	2935	2935	2935	0
256	20241212	154700	136333530	2935	2935	2935	2935	0
257	20241212	154600	136333530	2935	2935	2935	2935	0
258	20241212	154500	136333530	2935	2935	2935	2935	0
259	20241212	154400	136333530	2935	2935	2935	2935	0
260	20241212	154300	136333530	2935	2935	2935	2935	0
261	20241212	154200	136333530	2935	2935	2935	2935	0
262	20241212	154100	136333530	2935	2935	2935	2935	0
263	20241212	154000	136333530	2935	2935	2935	2935	0
264	20241212	153900	136333530	2935	2935	2935	2935	0
265	20241212	153800	136333530	2935	2935	2935	2935	0
266	20241212	153700	136333530	2935	2935	2935	2935	0
267	20241212	153600	136333530	2935	2935	2935	2935	0
268	20241212	153500	136333530	2935	2935	2935	2935	0
269	20241212	153400	136333530	2935	2935	2935	2935	0
270	20241212	153300	136333530	2935	2935	2935	2935	0
271	20241212	153200	136333530	2935	2935	2935	2935	0
272	20241212	153100	136333530	2935	2935	2935	2935	2549
273	20241212	153000	136333530	2935	2935	2935	2935	2549
274	20241212	152900	128852215	2900	2900	2900	2900	0
275	20241212	152800	128852215	2900	2900	2900	2900	0
276	20241212	152700	128852215	2900	2900	2900	2900	0
277	20241212	152600	128852215	2900	2900	2900	2900	0
278	20241212	152500	128852215	2900	2900	2900	2900	0
279	20241212	152400	128852215	2900	2900	2900	2900	0
280	20241212	152300	128852215	2900	2900	2900	2900	0
281	20241212	152200	128852215	2900	2900	2900	2900	0
282	20241212	152100	128852215	2900	2900	2900	2900	0
283	20241212	152000	128852215	2900	2900	2900	2900	0
284	20241212	151900	128852215	2900	2900	2900	2900	0
285	20241212	151800	128852215	2900	2905	2905	2890	1793
286	20241212	151700	123657915	2905	2910	2910	2900	250
287	20241212	151600	122930565	2915	2915	2915	2915	6
288	20241212	151500	122913075	2915	2915	2915	2915	7
289	20241212	151400	122892670	2915	2915	2915	2915	0
290	20241212	151300	122892670	2915	2920	2920	2910	397
291	20241212	151200	121737290	2915	2915	2915	2915	98
292	20241212	151100	121451620	2915	2915	2915	2915	53
293	20241212	151000	121297125	2910	2915	2915	2910	43
294	20241212	150900	121171845	2915	2915	2915	2915	7
295	20241212	150800	121151440	2915	2915	2915	2915	6
296	20241212	150700	121133950	2915	2915	2915	2915	3
297	20241212	150600	121125205	2915	2915	2915	2915	123
298	20241212	150500	120766660	2920	2920	2920	2920	156
299	20241212	150400	120311140	2920	2920	2920	2920	7
300	20241212	150300	120290700	2920	2920	2920	2920	0
301	20241212	150200	120290700	2920	2920	2920	2920	6
302	20241212	150100	120273180	2920	2920	2920	2920	7
303	20241212	150000	120252740	2920	2920	2920	2920	0
304	20241212	145900	120252740	2920	2920	2920	2920	6
305	20241212	145800	120235220	2920	2920	2920	2920	7
306	20241212	145700	120214780	2920	2920	2920	2920	6
307	20241212	145600	120197260	2920	2920	2920	2920	0
308	20241212	145500	120197260	2920	2920	2920	2920	7
309	20241212	145400	120176820	2915	2920	2920	2915	26
310	20241212	145300	120101000	2915	2920	2920	2915	107
311	20241212	145200	119789060	2920	2920	2920	2920	0
312	20241212	145100	119789060	2920	2920	2920	2920	6
313	20241212	145000	119771540	2920	2920	2920	2920	7
314	20241212	144900	119751100	2920	2920	2920	2920	0
315	20241212	144800	119751100	2920	2915	2920	2915	117
316	20241212	144700	119409990	2915	2915	2915	2915	7
317	20241212	144600	119389585	2910	2920	2920	2910	216
318	20241212	144500	118760690	2915	2915	2915	2915	46
319	20241212	144400	118626600	2915	2910	2915	2910	36
320	20241212	144300	118521810	2910	2915	2915	2910	9
321	20241212	144200	118495585	2910	2910	2910	2910	10
322	20241212	144100	118466485	2910	2910	2910	2910	1
323	20241212	144000	118463575	2910	2905	2910	2905	14
324	20241212	143900	118422840	2900	2900	2900	2900	2848
325	20241212	143800	110163640	2900	2900	2900	2900	100
326	20241212	143700	109873640	2900	2900	2900	2900	7
327	20241212	143600	109853340	2895	2900	2900	2895	86
328	20241212	143500	109604340	2900	2900	2900	2900	500
329	20241212	143400	108154340	2900	2900	2900	2900	7
330	20241212	143300	108134040	2900	2900	2900	2900	6
331	20241212	143200	108116640	2900	2900	2900	2900	7
332	20241212	143100	108096340	2900	2900	2900	2900	0
333	20241212	143000	108096340	2900	2900	2900	2900	6
334	20241212	142900	108078940	2900	2900	2900	2900	7
335	20241212	142800	108058640	2900	2900	2900	2900	6
336	20241212	142700	108041240	2900	2900	2900	2900	0
337	20241212	142600	108041240	2900	2900	2900	2900	7
338	20241212	142500	108020940	2900	2900	2900	2900	6
339	20241212	142400	108003540	2900	2900	2900	2900	0
340	20241212	142300	108003540	2900	2920	2920	2900	5424
341	20241212	142200	92273375	2920	2905	2920	2905	848
342	20241212	142100	89802655	2905	2905	2905	2905	7
343	20241212	142000	89782320	2900	2900	2900	2900	0
344	20241212	141900	89782320	2900	2905	2905	2900	306
345	20241212	141800	88894890	2905	2905	2905	2905	8
346	20241212	141700	88871650	2905	2905	2905	2905	0
347	20241212	141600	88871650	2905	2905	2905	2905	6
348	20241212	141500	88854220	2905	2905	2905	2905	7
349	20241212	141400	88833885	2905	2905	2905	2905	6
350	20241212	141300	88816455	2905	2905	2905	2905	0
351	20241212	141200	88816455	2905	2905	2905	2905	7
352	20241212	141100	88796120	2905	2905	2905	2905	6
353	20241212	141000	88778690	2905	2905	2905	2905	6
354	20241212	140900	88761260	2900	2900	2900	2900	21
355	20241212	140800	88700360	2900	2900	2900	2900	503
356	20241212	140700	87241660	2905	2905	2905	2905	0
357	20241212	140600	87241660	2905	2905	2905	2905	0
358	20241212	140500	87241660	2905	2905	2905	2905	0
359	20241212	140400	87241660	2905	2905	2905	2905	0
360	20241212	140300	87241660	2905	2905	2905	2905	0
361	20241212	140200	87241660	2905	2905	2905	2905	0
362	20241212	140100	87241660	2905	2905	2905	2905	0
363	20241212	140000	87241660	2905	2905	2905	2905	103
364	20241212	135900	86942445	2905	2905	2905	2905	0
365	20241212	135800	86942445	2905	2905	2905	2905	0
366	20241212	135700	86942445	2905	2905	2905	2905	0
367	20241212	135600	86942445	2905	2905	2905	2905	1
368	20241212	135500	86939540	2900	2900	2900	2900	0
369	20241212	135400	86939540	2900	2900	2900	2900	0
370	20241212	135300	86939540	2900	2900	2900	2900	0
371	20241212	135200	86939540	2900	2900	2900	2900	0
372	20241212	135100	86939540	2900	2900	2900	2900	0
373	20241212	135000	86939540	2900	2900	2900	2900	0
374	20241212	134900	86939540	2900	2900	2900	2900	0
375	20241212	134800	86939540	2900	2900	2900	2900	0
376	20241212	134700	86939540	2900	2900	2900	2900	0
377	20241212	134600	86939540	2900	2900	2900	2900	0
378	20241212	134500	86939540	2900	2900	2900	2900	0
379	20241212	134400	86939540	2900	2900	2900	2900	0
380	20241212	134300	86939540	2900	2900	2900	2900	0
381	20241212	134200	86939540	2900	2900	2900	2900	0
382	20241212	134100	86939540	2900	2900	2900	2900	0
383	20241212	134000	86939540	2900	2900	2900	2900	0
384	20241212	133900	86939540	2900	2900	2900	2900	0
385	20241212	133800	86939540	2900	2900	2900	2900	0
386	20241212	133700	86939540	2900	2900	2900	2900	0
387	20241212	133600	86939540	2900	2900	2900	2900	0
388	20241212	133500	86939540	2900	2900	2900	2900	1
389	20241212	133400	86936640	2895	2895	2895	2895	0
390	20241212	133300	86936640	2895	2895	2895	2895	45
391	20241212	133200	86806365	2890	2890	2890	2890	0
392	20241212	133100	86806365	2890	2890	2890	2890	19
393	20241212	133000	86751455	2890	2890	2890	2890	0
394	20241212	132900	86751455	2890	2890	2890	2890	0
395	20241212	132800	86751455	2890	2890	2890	2890	0
396	20241212	132700	86751455	2890	2890	2890	2890	139
397	20241212	132600	86349745	2885	2885	2885	2885	0
398	20241212	132500	86349745	2885	2885	2885	2885	0
399	20241212	132400	86349745	2885	2885	2885	2885	0
400	20241212	132300	86349745	2885	2885	2885	2885	58
401	20241212	132200	86182415	2885	2885	2885	2885	0
402	20241212	132100	86182415	2885	2885	2885	2885	0
403	20241212	132000	86182415	2885	2885	2885	2885	0
404	20241212	131900	86182415	2885	2885	2885	2885	0
405	20241212	131800	86182415	2885	2885	2885	2885	0
406	20241212	131700	86182415	2885	2885	2885	2885	0
407	20241212	131600	86182415	2885	2885	2885	2885	0
408	20241212	131500	86182415	2885	2885	2885	2885	0
409	20241212	131400	86182415	2885	2885	2885	2885	0
410	20241212	131300	86182415	2885	2885	2885	2885	1
411	20241212	131200	86179530	2890	2890	2890	2890	0
412	20241212	131100	86179530	2890	2890	2890	2890	50
413	20241212	131000	86035030	2890	2890	2890	2890	0
414	20241212	130900	86035030	2890	2890	2890	2890	1
415	20241212	130800	86032140	2885	2885	2885	2885	0
416	20241212	130700	86032140	2885	2885	2885	2885	0
417	20241212	130600	86032140	2885	2885	2885	2885	0
418	20241212	130500	86032140	2885	2885	2885	2885	0
419	20241212	130400	86032140	2885	2885	2885	2885	0
420	20241212	130300	86032140	2885	2885	2885	2885	0
421	20241212	130200	86032140	2885	2885	2885	2885	0
422	20241212	130100	86032140	2885	2885	2885	2885	0
423	20241212	130000	86032140	2885	2885	2885	2885	0
424	20241212	125900	86032140	2885	2885	2885	2885	0
425	20241212	125800	86032140	2885	2885	2885	2885	2
426	20241212	125700	86026370	2895	2895	2895	2895	0
427	20241212	125600	86026370	2895	2895	2895	2895	0
428	20241212	125500	86026370	2895	2895	2895	2895	0
429	20241212	125400	86026370	2895	2895	2895	2895	0
430	20241212	125300	86026370	2895	2895	2895	2895	0
431	20241212	125200	86026370	2895	2895	2895	2895	1
432	20241212	125100	86023475	2885	2885	2885	2885	0
433	20241212	125000	86023475	2885	2885	2885	2885	0
434	20241212	124900	86023475	2885	2885	2885	2885	20
435	20241212	124800	85965775	2885	2890	2890	2885	337
436	20241212	124700	84992720	2900	2900	2900	2900	0
437	20241212	124600	84992720	2900	2900	2900	2900	0
438	20241212	124500	84992720	2900	2900	2900	2900	0
439	20241212	124400	84992720	2900	2900	2900	2900	0
440	20241212	124300	84992720	2900	2900	2900	2900	0
441	20241212	124200	84992720	2900	2900	2900	2900	0
442	20241212	124100	84992720	2900	2900	2900	2900	194
443	20241212	124000	84430120	2900	2900	2900	2900	0
444	20241212	123900	84430120	2900	2900	2900	2900	0
445	20241212	123800	84430120	2900	2900	2900	2900	0
446	20241212	123700	84430120	2900	2900	2900	2900	0
447	20241212	123600	84430120	2900	2900	2900	2900	0
448	20241212	123500	84430120	2900	2900	2900	2900	0
449	20241212	123400	84430120	2900	2900	2900	2900	0
450	20241212	123300	84430120	2900	2900	2900	2900	0
451	20241212	123200	84430120	2900	2900	2900	2900	0
452	20241212	123100	84430120	2900	2900	2900	2900	0
453	20241212	123000	84430120	2900	2900	2900	2900	0
454	20241212	122900	84430120	2900	2900	2900	2900	167
455	20241212	122800	83945820	2900	2900	2900	2900	300
456	20241212	122700	83075820	2900	2900	2900	2900	0
457	20241212	122600	83075820	2900	2900	2900	2900	0
458	20241212	122500	83075820	2900	2900	2900	2900	0
459	20241212	122400	83075820	2900	2900	2900	2900	0
460	20241212	122300	83075820	2900	2900	2900	2900	0
461	20241212	122200	83075820	2900	2900	2900	2900	0
462	20241212	122100	83075820	2900	2900	2900	2900	0
463	20241212	122000	83075820	2900	2900	2900	2900	0
464	20241212	121900	83075820	2900	2900	2900	2900	0
465	20241212	121800	83075820	2900	2900	2900	2900	29
466	20241212	121700	82991720	2900	2900	2900	2900	31
467	20241212	121600	82901820	2915	2915	2915	2915	0
468	20241212	121500	82901820	2915	2915	2915	2915	3
469	20241212	121400	82893075	2910	2910	2910	2910	0
470	20241212	121300	82893075	2910	2905	2910	2905	24
471	20241212	121200	82823310	2900	2900	2900	2900	195
472	20241212	121100	82257810	2900	2900	2900	2900	0
473	20241212	121000	82257810	2900	2900	2900	2900	0
474	20241212	120900	82257810	2900	2900	2900	2900	0
475	20241212	120800	82257810	2900	2900	2900	2900	0
476	20241212	120700	82257810	2900	2900	2900	2900	0
477	20241212	120600	82257810	2900	2900	2900	2900	0
478	20241212	120500	82257810	2900	2900	2900	2900	21
479	20241212	120400	82196910	2885	2885	2885	2885	0
480	20241212	120300	82196910	2885	2885	2885	2885	0
481	20241212	120200	82196910	2885	2885	2885	2885	0
482	20241212	120100	82196910	2885	2885	2885	2885	0
483	20241212	120000	82196910	2885	2885	2885	2885	0
484	20241212	115900	82196910	2885	2885	2885	2885	0
485	20241212	115800	82196910	2885	2885	2885	2885	0
486	20241212	115700	82196910	2885	2885	2885	2885	1183
487	20241212	115600	78783955	2880	2895	2895	2880	1735
488	20241212	115500	73769640	2895	2900	2900	2895	495
489	20241212	115400	72335305	2900	2900	2900	2900	0
490	20241212	115300	72335305	2900	2900	2900	2900	0
491	20241212	115200	72335305	2900	2900	2900	2900	8
492	20241212	115100	72312105	2900	2900	2900	2900	0
493	20241212	115000	72312105	2900	2900	2900	2900	0
494	20241212	114900	72312105	2900	2900	2900	2900	0
495	20241212	114800	72312105	2900	2900	2900	2900	31
496	20241212	114700	72222205	2900	2900	2900	2900	0
497	20241212	114600	72222205	2900	2900	2900	2900	163
498	20241212	114500	71749505	2900	2900	2900	2900	3
499	20241212	114400	71740805	2900	2900	2900	2900	0
500	20241212	114300	71740805	2900	2905	2905	2900	8
501	20241212	114200	71717595	2900	2900	2900	2900	3
502	20241212	114100	71708895	2900	2900	2900	2900	3
503	20241212	114000	71700195	2900	2900	2900	2900	3
504	20241212	113900	71691495	2900	2900	2900	2900	3
505	20241212	113800	71682795	2900	2900	2900	2900	6
506	20241212	113700	71665395	2900	2900	2900	2900	4
507	20241212	113600	71653795	2900	2900	2900	2900	3
508	20241212	113500	71645095	2900	2900	2900	2900	0
509	20241212	113400	71645095	2900	2900	2900	2900	4
510	20241212	113300	71633495	2900	2900	2900	2900	0
511	20241212	113200	71633495	2900	2900	2900	2900	10
512	20241212	113100	71604495	2900	2900	2900	2900	0
513	20241212	113000	71604495	2900	2900	2900	2900	7
514	20241212	112900	71584195	2900	2900	2900	2900	17
515	20241212	112800	71534895	2900	2900	2900	2900	0
516	20241212	112700	71534895	2900	2900	2900	2900	0
517	20241212	112600	71534895	2900	2900	2900	2900	14
518	20241212	112500	71494295	2900	2900	2900	2900	0
519	20241212	112400	71494295	2900	2900	2900	2900	0
520	20241212	112300	71494295	2900	2900	2900	2900	14
521	20241212	112200	71453695	2900	2900	2900	2900	0
522	20241212	112100	71453695	2900	2900	2900	2900	12
523	20241212	112000	71418895	2900	2900	2900	2900	0
524	20241212	111900	71418895	2900	2900	2900	2900	14
525	20241212	111800	71378295	2900	2900	2900	2900	0
526	20241212	111700	71378295	2900	2900	2900	2900	0
527	20241212	111600	71378295	2900	2900	2900	2900	12
528	20241212	111500	71343495	2900	2900	2900	2900	27
529	20241212	111400	71265195	2900	2900	2900	2900	14
530	20241212	111300	71224595	2900	2900	2900	2900	0
531	20241212	111200	71224595	2900	2900	2900	2900	9
532	20241212	111100	71198495	2900	2900	2900	2900	0
533	20241212	111000	71198495	2900	2900	2900	2900	1
534	20241212	110900	71195595	2900	2900	2900	2900	0
535	20241212	110800	71195595	2900	2900	2900	2900	4
536	20241212	110700	71183995	2905	2905	2905	2905	6
537	20241212	110600	71166565	2900	2900	2900	2900	0
538	20241212	110500	71166565	2900	2900	2900	2900	18
539	20241212	110400	71114365	2900	2900	2900	2900	0
540	20241212	110300	71114365	2900	2900	2900	2900	6
541	20241212	110200	71096965	2900	2900	2900	2900	0
542	20241212	110100	71096965	2900	2900	2900	2900	0
543	20241212	110000	71096965	2900	2900	2900	2900	20
544	20241212	105900	71038965	2900	2900	2900	2900	21
545	20241212	105800	70978065	2900	2900	2900	2900	0
546	20241212	105700	70978065	2900	2900	2900	2900	0
547	20241212	105600	70978065	2900	2900	2900	2900	33
548	20241212	105500	70882365	2900	2900	2900	2900	6
549	20241212	105400	70864965	2900	2900	2900	2900	6
550	20241212	105300	70847565	2905	2905	2905	2905	0
551	20241212	105200	70847565	2905	2905	2905	2905	0
552	20241212	105100	70847565	2905	2905	2905	2905	0
553	20241212	105000	70847565	2905	2905	2905	2905	5
554	20241212	104900	70833040	2900	2900	2900	2900	41
555	20241212	104800	70714140	2895	2895	2895	2895	15
556	20241212	104700	70670715	2910	2910	2910	2910	0
557	20241212	104600	70670715	2910	2910	2910	2910	1
558	20241212	104500	70667805	2895	2895	2895	2895	0
559	20241212	104400	70667805	2895	2895	2895	2895	0
560	20241212	104300	70667805	2895	2895	2895	2895	0
561	20241212	104200	70667805	2895	2895	2895	2895	0
562	20241212	104100	70667805	2895	2895	2895	2895	89
563	20241212	104000	70410150	2895	2890	2895	2890	14
564	20241212	103900	70369650	2895	2890	2895	2890	22
565	20241212	103800	70306055	2885	2885	2885	2885	2
566	20241212	103700	70300285	2890	2890	2890	2890	0
567	20241212	103600	70300285	2890	2890	2890	2890	0
568	20241212	103500	70300285	2890	2890	2890	2890	10
569	20241212	103400	70271385	2890	2890	2890	2890	8
570	20241212	103300	70248265	2890	2890	2890	2890	127
571	20241212	103200	69881235	2885	2885	2885	2885	0
572	20241212	103100	69881235	2885	2885	2885	2885	30
573	20241212	103000	69794685	2880	2880	2880	2880	347
574	20241212	102900	68795325	2880	2885	2885	2880	241
575	20241212	102800	68101075	2885	2885	2885	2885	85
576	20241212	102700	67855850	2890	2890	2890	2890	0
577	20241212	102600	67855850	2890	2890	2890	2890	0
578	20241212	102500	67855850	2890	2890	2890	2890	0
579	20241212	102400	67855850	2890	2890	2890	2890	44
580	20241212	102300	67728690	2890	2885	2890	2885	222
581	20241212	102200	67087300	2885	2885	2885	2885	0
582	20241212	102100	67087300	2885	2885	2885	2885	0
583	20241212	102000	67087300	2885	2885	2885	2885	1
584	20241212	101900	67084415	2885	2885	2885	2885	0
585	20241212	101800	67084415	2885	2885	2885	2885	0
586	20241212	101700	67084415	2885	2885	2885	2885	731
587	20241212	101600	64975480	2885	2885	2885	2885	0
588	20241212	101500	64975480	2885	2885	2885	2885	130
589	20241212	101400	64600430	2885	2885	2885	2885	1712
590	20241212	101300	59661310	2885	2885	2885	2885	3
591	20241212	101200	59652655	2885	2885	2885	2885	0
592	20241212	101100	59652655	2885	2885	2885	2885	0
593	20241212	101000	59652655	2885	2890	2890	2885	219
594	20241212	100900	59020495	2895	2895	2895	2895	0
595	20241212	100800	59020495	2895	2895	2895	2895	8
596	20241212	100700	58997335	2895	2895	2895	2895	14
597	20241212	100600	58956805	2895	2905	2905	2895	308
598	20241212	100500	58062645	2910	2910	2910	2910	0
599	20241212	100400	58062645	2910	2910	2910	2910	0
600	20241212	100300	58062645	2910	2910	2910	2910	1
601	20241212	100200	58059735	2910	2900	2910	2900	84
602	20241212	100100	57815900	2900	2895	2900	2895	140
603	20241212	100000	57410595	2890	2890	2890	2890	196
604	20241212	095900	56844155	2885	2885	2885	2885	14
605	20241212	095800	56803765	2880	2880	2880	2880	6
606	20241212	095700	56786485	2880	2880	2880	2880	46
607	20241212	095600	56654005	2890	2890	2890	2890	0
608	20241212	095500	56654005	2890	2890	2890	2890	0
609	20241212	095400	56654005	2890	2890	2890	2890	0
610	20241212	095300	56654005	2890	2890	2890	2890	0
611	20241212	095200	56654005	2890	2890	2890	2890	0
612	20241212	095100	56654005	2890	2890	2890	2890	0
613	20241212	095000	56654005	2890	2890	2890	2890	0
614	20241212	094900	56654005	2890	2890	2890	2890	0
615	20241212	094800	56654005	2890	2890	2890	2890	0
616	20241212	094700	56654005	2890	2885	2890	2880	1082
617	20241212	094600	53533255	2890	2890	2890	2890	0
618	20241212	094500	53533255	2890	2890	2890	2890	456
619	20241212	094400	52215415	2895	2895	2895	2895	43
620	20241212	094300	52090930	2900	2900	2900	2900	0
621	20241212	094200	52090930	2900	2900	2900	2900	0
622	20241212	094100	52090930	2900	2900	2900	2900	0
623	20241212	094000	52090930	2900	2900	2900	2900	0
624	20241212	093900	52090930	2900	2900	2900	2900	70
625	20241212	093800	51887930	2900	2900	2900	2900	0
626	20241212	093700	51887930	2900	2900	2900	2900	0
627	20241212	093600	51887930	2900	2900	2900	2900	1
628	20241212	093500	51885030	2900	2905	2905	2900	618
629	20241212	093400	50090830	2905	2905	2905	2905	307
630	20241212	093300	49198995	2910	2910	2910	2910	1
631	20241212	093200	49196085	2910	2910	2910	2910	3
632	20241212	093100	49187355	2915	2915	2915	2915	0
633	20241212	093000	49187355	2915	2910	2915	2910	104
634	20241212	092900	48884685	2910	2910	2910	2910	306
635	20241212	092800	47994225	2910	2910	2910	2910	2
636	20241212	092700	47988405	2915	2910	2915	2910	1372
637	20241212	092600	43992835	2910	2910	2910	2910	367
638	20241212	092500	42924865	2915	2920	2920	2915	313
639	20241212	092400	42011470	2920	2925	2925	2920	234
640	20241212	092300	41327365	2920	2920	2920	2920	21
641	20241212	092200	41266045	2925	2925	2925	2925	0
642	20241212	092100	41266045	2925	2925	2925	2925	0
643	20241212	092000	41266045	2925	2925	2925	2925	0
644	20241212	091900	41266045	2925	2925	2925	2925	517
645	20241212	091800	39753820	2930	2930	2930	2930	1
646	20241212	091700	39750890	2930	2930	2930	2930	0
647	20241212	091600	39750890	2930	2930	2930	2930	0
648	20241212	091500	39750890	2930	2930	2930	2930	402
649	20241212	091400	38573030	2930	2930	2930	2930	0
650	20241212	091300	38573030	2930	2930	2930	2930	100
651	20241212	091200	38280030	2935	2935	2935	2935	0
652	20241212	091100	38280030	2935	2935	2935	2935	0
653	20241212	091000	38280030	2935	2935	2935	2935	42
654	20241212	090900	38156760	2935	2935	2935	2935	0
655	20241212	090800	38156760	2935	2935	2935	2935	91
656	20241212	090700	37889675	2935	2935	2935	2935	234
657	20241212	090600	37202885	2935	2935	2935	2935	40
658	20241212	090500	37085485	2935	2940	2940	2935	570
659	20241212	090400	35410035	2940	2940	2940	2940	405
660	20241212	090300	34219335	2940	2940	2940	2940	0
661	20241212	090200	34219335	2940	2930	2940	2930	140
662	20241212	090100	33808270	2930	2905	2930	2905	9122
663	20241212	090000	7219810	2900	2910	2910	2900	2487