KissMeData/070300/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194400	67991600	2990	2990	2990	2990	553
3	20241212	194300	67991600	2990	2990	2990	2990	0
4	20241212	194200	67991600	2990	2990	2990	2990	0
5	20241212	194100	67991600	2990	2990	2990	2990	0
6	20241212	194000	67991600	2990	2990	2990	2990	0
7	20241212	193900	67991600	2990	2990	2990	2990	0
8	20241212	193800	67991600	2990	2990	2990	2990	0
9	20241212	193700	67991600	2990	2990	2990	2990	0
10	20241212	193600	67991600	2990	2990	2990	2990	0
11	20241212	193500	67991600	2990	2990	2990	2990	0
12	20241212	193400	67991600	2990	2990	2990	2990	0
13	20241212	193300	67991600	2990	2990	2990	2990	0
14	20241212	193200	67991600	2990	2990	2990	2990	0
15	20241212	193100	67991600	2990	2990	2990	2990	0
16	20241212	193000	67991600	2990	2990	2990	2990	0
17	20241212	192900	67991600	2990	2990	2990	2990	0
18	20241212	192800	67991600	2990	2990	2990	2990	0
19	20241212	192700	67991600	2990	2990	2990	2990	0
20	20241212	192600	67991600	2990	2990	2990	2990	0
21	20241212	192500	67991600	2990	2990	2990	2990	0
22	20241212	192400	67991600	2990	2990	2990	2990	0
23	20241212	192300	67991600	2990	2990	2990	2990	0
24	20241212	192200	67991600	2990	2990	2990	2990	0
25	20241212	192100	67991600	2990	2990	2990	2990	0
26	20241212	192000	67991600	2990	2990	2990	2990	0
27	20241212	191900	67991600	2990	2990	2990	2990	0
28	20241212	191800	67991600	2990	2990	2990	2990	0
29	20241212	191700	67991600	2990	2990	2990	2990	0
30	20241212	191600	67991600	2990	2990	2990	2990	0
31	20241212	191500	67991600	2990	2990	2990	2990	0
32	20241212	191400	67991600	2990	2990	2990	2990	553
33	20241212	191300	67991600	2990	2990	2990	2990	0
34	20241212	191200	67991600	2990	2990	2990	2990	0
35	20241212	191100	67991600	2990	2990	2990	2990	0
36	20241212	191000	67991600	2990	2990	2990	2990	0
37	20241212	190900	67991600	2990	2990	2990	2990	0
38	20241212	190800	67991600	2990	2990	2990	2990	0
39	20241212	190700	67991600	2990	2990	2990	2990	0
40	20241212	190600	67991600	2990	2990	2990	2990	0
41	20241212	190500	67991600	2990	2990	2990	2990	0
42	20241212	190400	67991600	2990	2990	2990	2990	0
43	20241212	190300	67991600	2990	2990	2990	2990	0
44	20241212	190200	67991600	2990	2990	2990	2990	0
45	20241212	190100	67991600	2990	2990	2990	2990	0
46	20241212	190000	67991600	2990	2990	2990	2990	0
47	20241212	185900	67991600	2990	2990	2990	2990	0
48	20241212	185800	67991600	2990	2990	2990	2990	0
49	20241212	185700	67991600	2990	2990	2990	2990	0
50	20241212	185600	67991600	2990	2990	2990	2990	0
51	20241212	185500	67991600	2990	2990	2990	2990	0
52	20241212	185400	67991600	2990	2990	2990	2990	0
53	20241212	185300	67991600	2990	2990	2990	2990	0
54	20241212	185200	67991600	2990	2990	2990	2990	0
55	20241212	185100	67991600	2990	2990	2990	2990	0
56	20241212	185000	67991600	2990	2990	2990	2990	0
57	20241212	184900	67991600	2990	2990	2990	2990	0
58	20241212	184800	67991600	2990	2990	2990	2990	0
59	20241212	184700	67991600	2990	2990	2990	2990	0
60	20241212	184600	67991600	2990	2990	2990	2990	0
61	20241212	184500	67991600	2990	2990	2990	2990	0
62	20241212	184400	67991600	2990	2990	2990	2990	553
63	20241212	184300	67991600	2990	2990	2990	2990	0
64	20241212	184200	67991600	2990	2990	2990	2990	0
65	20241212	184100	67991600	2990	2990	2990	2990	0
66	20241212	184000	67991600	2990	2990	2990	2990	0
67	20241212	183900	67991600	2990	2990	2990	2990	0
68	20241212	183800	67991600	2990	2990	2990	2990	0
69	20241212	183700	67991600	2990	2990	2990	2990	0
70	20241212	183600	67991600	2990	2990	2990	2990	0
71	20241212	183500	67991600	2990	2990	2990	2990	0
72	20241212	183400	67991600	2990	2990	2990	2990	0
73	20241212	183300	67991600	2990	2990	2990	2990	0
74	20241212	183200	67991600	2990	2990	2990	2990	0
75	20241212	183100	67991600	2990	2990	2990	2990	0
76	20241212	183000	67991600	2990	2990	2990	2990	0
77	20241212	182900	67991600	2990	2990	2990	2990	0
78	20241212	182800	67991600	2990	2990	2990	2990	0
79	20241212	182700	67991600	2990	2990	2990	2990	0
80	20241212	182600	67991600	2990	2990	2990	2990	0
81	20241212	182500	67991600	2990	2990	2990	2990	0
82	20241212	182400	67991600	2990	2990	2990	2990	0
83	20241212	182300	67991600	2990	2990	2990	2990	0
84	20241212	182200	67991600	2990	2990	2990	2990	0
85	20241212	182100	67991600	2990	2990	2990	2990	0
86	20241212	182000	67991600	2990	2990	2990	2990	0
87	20241212	181900	67991600	2990	2990	2990	2990	0
88	20241212	181800	67991600	2990	2990	2990	2990	0
89	20241212	181700	67991600	2990	2990	2990	2990	0
90	20241212	181600	67991600	2990	2990	2990	2990	0
91	20241212	181500	67991600	2990	2990	2990	2990	0
92	20241212	181400	67991600	2990	2990	2990	2990	553
93	20241212	181300	67991600	2990	2990	2990	2990	0
94	20241212	181200	67991600	2990	2990	2990	2990	0
95	20241212	181100	67991600	2990	2990	2990	2990	0
96	20241212	181000	67991600	2990	2990	2990	2990	0
97	20241212	180900	67991600	2990	2990	2990	2990	0
98	20241212	180800	67991600	2990	2990	2990	2990	0
99	20241212	180700	67991600	2990	2990	2990	2990	0
100	20241212	180600	67991600	2990	2990	2990	2990	0
101	20241212	180500	67991600	2990	2990	2990	2990	0
102	20241212	180400	67991600	2990	2990	2990	2990	0
103	20241212	180300	67991600	2990	2990	2990	2990	0
104	20241212	180200	67991600	2990	2990	2990	2990	0
105	20241212	180100	67991600	2990	2990	2990	2990	0
106	20241212	180000	67991600	2990	2990	2990	2990	0
107	20241212	175900	67991600	2990	2990	2990	2990	0
108	20241212	175800	67991600	2990	2990	2990	2990	0
109	20241212	175700	67991600	2990	2990	2990	2990	0
110	20241212	175600	67991600	2990	2990	2990	2990	0
111	20241212	175500	67991600	2990	2990	2990	2990	0
112	20241212	175400	67991600	2990	2990	2990	2990	0
113	20241212	175300	67991600	2990	2990	2990	2990	0
114	20241212	175200	67991600	2990	2990	2990	2990	0
115	20241212	175100	67991600	2990	2990	2990	2990	0
116	20241212	175000	67991600	2990	2990	2990	2990	0
117	20241212	174900	67991600	2990	2990	2990	2990	0
118	20241212	174800	67991600	2990	2990	2990	2990	0
119	20241212	174700	67991600	2990	2990	2990	2990	0
120	20241212	174600	67991600	2990	2990	2990	2990	0
121	20241212	174500	67991600	2990	2990	2990	2990	0
122	20241212	174400	67991600	2990	2990	2990	2990	553
123	20241212	174300	67991600	2990	2990	2990	2990	0
124	20241212	174200	67991600	2990	2990	2990	2990	0
125	20241212	174100	67991600	2990	2990	2990	2990	0
126	20241212	174000	67991600	2990	2990	2990	2990	0
127	20241212	173900	67991600	2990	2990	2990	2990	0
128	20241212	173800	67991600	2990	2990	2990	2990	0
129	20241212	173700	67991600	2990	2990	2990	2990	0
130	20241212	173600	67991600	2990	2990	2990	2990	0
131	20241212	173500	67991600	2990	2990	2990	2990	0
132	20241212	173400	67991600	2990	2990	2990	2990	0
133	20241212	173300	67991600	2990	2990	2990	2990	0
134	20241212	173200	67991600	2990	2990	2990	2990	0
135	20241212	173100	67991600	2990	2990	2990	2990	0
136	20241212	173000	67991600	2990	2990	2990	2990	0
137	20241212	172900	67991600	2990	2990	2990	2990	0
138	20241212	172800	67991600	2990	2990	2990	2990	0
139	20241212	172700	67991600	2990	2990	2990	2990	0
140	20241212	172600	67991600	2990	2990	2990	2990	0
141	20241212	172500	67991600	2990	2990	2990	2990	0
142	20241212	172400	67991600	2990	2990	2990	2990	0
143	20241212	172300	67991600	2990	2990	2990	2990	0
144	20241212	172200	67991600	2990	2990	2990	2990	0
145	20241212	172100	67991600	2990	2990	2990	2990	0
146	20241212	172000	67991600	2990	2990	2990	2990	0
147	20241212	171900	67991600	2990	2990	2990	2990	0
148	20241212	171800	67991600	2990	2990	2990	2990	0
149	20241212	171700	67991600	2990	2990	2990	2990	0
150	20241212	171600	67991600	2990	2990	2990	2990	0
151	20241212	171500	67991600	2990	2990	2990	2990	0
152	20241212	171400	67991600	2990	2990	2990	2990	553
153	20241212	171300	67991600	2990	2990	2990	2990	0
154	20241212	171200	67991600	2990	2990	2990	2990	0
155	20241212	171100	67991600	2990	2990	2990	2990	0
156	20241212	171000	67991600	2990	2990	2990	2990	0
157	20241212	170900	67991600	2990	2990	2990	2990	0
158	20241212	170800	67991600	2990	2990	2990	2990	0
159	20241212	170700	67991600	2990	2990	2990	2990	0
160	20241212	170600	67991600	2990	2990	2990	2990	0
161	20241212	170500	67991600	2990	2990	2990	2990	0
162	20241212	170400	67991600	2990	2990	2990	2990	0
163	20241212	170300	67991600	2990	2990	2990	2990	0
164	20241212	170200	67991600	2990	2990	2990	2990	0
165	20241212	170100	67991600	2990	2990	2990	2990	0
166	20241212	170000	67991600	2990	2990	2990	2990	0
167	20241212	165900	67991600	2990	2990	2990	2990	0
168	20241212	165800	67991600	2990	2990	2990	2990	0
169	20241212	165700	67991600	2990	2990	2990	2990	0
170	20241212	165600	67991600	2990	2990	2990	2990	0
171	20241212	165500	67991600	2990	2990	2990	2990	0
172	20241212	165400	67991600	2990	2990	2990	2990	0
173	20241212	165300	67991600	2990	2990	2990	2990	0
174	20241212	165200	67991600	2990	2990	2990	2990	0
175	20241212	165100	67991600	2990	2990	2990	2990	0
176	20241212	165000	67991600	2990	2990	2990	2990	0
177	20241212	164900	67991600	2990	2990	2990	2990	0
178	20241212	164800	67991600	2990	2990	2990	2990	0
179	20241212	164700	67991600	2990	2990	2990	2990	0
180	20241212	164600	67991600	2990	2990	2990	2990	0
181	20241212	164500	67991600	2990	2990	2990	2990	0
182	20241212	164400	67991600	2990	2990	2990	2990	553
183	20241212	164300	67991600	2990	2990	2990	2990	0
184	20241212	164200	67991600	2990	2990	2990	2990	0
185	20241212	164100	67991600	2990	2990	2990	2990	0
186	20241212	164000	67991600	2990	2990	2990	2990	0
187	20241212	163900	67991600	2990	2990	2990	2990	0
188	20241212	163800	67991600	2990	2990	2990	2990	0
189	20241212	163700	67991600	2990	2990	2990	2990	0
190	20241212	163600	67991600	2990	2990	2990	2990	0
191	20241212	163500	67991600	2990	2990	2990	2990	0
192	20241212	163400	67991600	2990	2990	2990	2990	0
193	20241212	163300	67991600	2990	2990	2990	2990	0
194	20241212	163200	67991600	2990	2990	2990	2990	0
195	20241212	163100	67991600	2990	2990	2990	2990	0
196	20241212	163000	67991600	2990	2990	2990	2990	0
197	20241212	162900	67991600	2990	2990	2990	2990	0
198	20241212	162800	67991600	2990	2990	2990	2990	0
199	20241212	162700	67991600	2990	2990	2990	2990	0
200	20241212	162600	67991600	2990	2990	2990	2990	0
201	20241212	162500	67991600	2990	2990	2990	2990	0
202	20241212	162400	67991600	2990	2990	2990	2990	0
203	20241212	162300	67991600	2990	2990	2990	2990	0
204	20241212	162200	67991600	2990	2990	2990	2990	0
205	20241212	162100	67991600	2990	2990	2990	2990	0
206	20241212	162000	67991600	2990	2990	2990	2990	0
207	20241212	161900	67991600	2990	2990	2990	2990	0
208	20241212	161800	67991600	2990	2990	2990	2990	0
209	20241212	161700	67991600	2990	2990	2990	2990	0
210	20241212	161600	67991600	2990	2990	2990	2990	0
211	20241212	161500	67991600	2990	2990	2990	2990	0
212	20241212	161400	67991600	2990	2990	2990	2990	553
213	20241212	161300	67991600	2990	2990	2990	2990	0
214	20241212	161200	67991600	2990	2990	2990	2990	0
215	20241212	161100	67991600	2990	2990	2990	2990	0
216	20241212	161000	67991600	2990	2990	2990	2990	0
217	20241212	160900	67991600	2990	2990	2990	2990	0
218	20241212	160800	67991600	2990	2990	2990	2990	0
219	20241212	160700	67991600	2990	2990	2990	2990	0
220	20241212	160600	67991600	2990	2990	2990	2990	0
221	20241212	160500	67991600	2990	2990	2990	2990	0
222	20241212	160400	67991600	2990	2990	2990	2990	0
223	20241212	160300	67991600	2990	2990	2990	2990	0
224	20241212	160200	67991600	2990	2990	2990	2990	0
225	20241212	160100	67991600	2990	2990	2990	2990	0
226	20241212	160000	67991600	2990	2990	2990	2990	0
227	20241212	155900	67991600	2990	2990	2990	2990	0
228	20241212	155800	67991600	2990	2990	2990	2990	0
229	20241212	155700	67991600	2990	2990	2990	2990	0
230	20241212	155600	67991600	2990	2990	2990	2990	0
231	20241212	155500	67991600	2990	2990	2990	2990	0
232	20241212	155400	67991600	2990	2990	2990	2990	0
233	20241212	155300	67991600	2990	2990	2990	2990	0
234	20241212	155200	67991600	2990	2990	2990	2990	0
235	20241212	155100	67991600	2990	2990	2990	2990	0
236	20241212	155000	67991600	2990	2990	2990	2990	0
237	20241212	154900	67991600	2990	2990	2990	2990	0
238	20241212	154800	67991600	2990	2990	2990	2990	0
239	20241212	154700	67991600	2990	2990	2990	2990	0
240	20241212	154600	67991600	2990	2990	2990	2990	0
241	20241212	154500	67991600	2990	2990	2990	2990	0
242	20241212	154400	67991600	2990	2990	2990	2990	553
243	20241212	154300	67991600	2990	2990	2990	2990	0
244	20241212	154200	67991600	2990	2990	2990	2990	0
245	20241212	154100	67991600	2990	2990	2990	2990	0
246	20241212	154000	67991600	2990	2990	2990	2990	0
247	20241212	153900	67991600	2990	2990	2990	2990	0
248	20241212	153800	67991600	2990	2990	2990	2990	0
249	20241212	153700	67991600	2990	2990	2990	2990	0
250	20241212	153600	67991600	2990	2990	2990	2990	0
251	20241212	153500	67991600	2990	2990	2990	2990	0
252	20241212	153400	67991600	2990	2990	2990	2990	0
253	20241212	153300	67991600	2990	2990	2990	2990	0
254	20241212	153200	67991600	2990	2990	2990	2990	0
255	20241212	153100	67991600	2990	2990	2990	2990	0
256	20241212	153000	67991600	2990	2990	2990	2990	553
257	20241212	152900	66338130	2985	2985	2985	2985	0
258	20241212	152800	66338130	2985	2985	2985	2985	0
259	20241212	152700	66338130	2985	2985	2985	2985	0
260	20241212	152600	66338130	2985	2985	2985	2985	0
261	20241212	152500	66338130	2985	2985	2985	2985	0
262	20241212	152400	66338130	2985	2985	2985	2985	0
263	20241212	152300	66338130	2985	2985	2985	2985	0
264	20241212	152200	66338130	2985	2985	2985	2985	0
265	20241212	152100	66338130	2985	2985	2985	2985	0
266	20241212	152000	66338130	2985	2985	2985	2985	0
267	20241212	151900	66338130	2985	2985	2985	2960	67
268	20241212	151800	66138735	2985	2980	2985	2980	58
269	20241212	151700	65965885	2985	2985	2985	2985	39
270	20241212	151600	65849470	2985	2985	2985	2985	101
271	20241212	151500	65547985	2985	2985	2985	2985	1
272	20241212	151400	65545000	2980	2980	2980	2980	51
273	20241212	151300	65393020	2985	2975	2985	2975	150
274	20241212	151200	64946035	2975	2975	2975	2975	18
275	20241212	151100	64892485	2975	2975	2975	2975	0
276	20241212	151000	64892485	2975	2975	2975	2975	0
277	20241212	150900	64892485	2975	2975	2975	2975	53
278	20241212	150800	64734810	2975	2980	2980	2950	537
279	20241212	150700	63149555	2980	2980	2980	2980	37
280	20241212	150600	63039295	2980	2980	2980	2980	0
281	20241212	150500	63039295	2980	2980	2980	2980	10
282	20241212	150400	63009495	2985	2985	2985	2985	0
283	20241212	150300	63009495	2985	2945	2985	2945	106
284	20241212	150200	62695910	2970	2970	2970	2970	56
285	20241212	150100	62529590	2970	2960	2970	2960	100
286	20241212	150000	62233355	2965	2965	2965	2965	0
287	20241212	145900	62233355	2965	2965	2965	2965	0
288	20241212	145800	62233355	2965	2965	2965	2965	0
289	20241212	145700	62233355	2965	2965	2965	2965	8
290	20241212	145600	62209635	2950	2950	2950	2950	30
291	20241212	145500	62121135	2955	2955	2955	2955	0
292	20241212	145400	62121135	2955	2955	2955	2955	100
293	20241212	145300	61825635	2980	2980	2980	2980	0
294	20241212	145200	61825635	2980	2970	2980	2970	401
295	20241212	145100	60633655	2955	2955	2955	2955	30
296	20241212	145000	60545005	2975	2975	2975	2975	0
297	20241212	144900	60545005	2975	2975	2975	2975	0
298	20241212	144800	60545005	2975	2975	2975	2975	0
299	20241212	144700	60545005	2975	2975	2975	2975	0
300	20241212	144600	60545005	2975	2975	2975	2975	0
301	20241212	144500	60545005	2975	2975	2975	2975	0
302	20241212	144400	60545005	2975	2975	2975	2975	0
303	20241212	144300	60545005	2975	2975	2975	2975	0
304	20241212	144200	60545005	2975	2975	2975	2975	1
305	20241212	144100	60542030	2960	2960	2960	2960	0
306	20241212	144000	60542030	2960	2960	2960	2960	0
307	20241212	143900	60542030	2960	2960	2960	2960	0
308	20241212	143800	60542030	2960	2960	2960	2960	91
309	20241212	143700	60272670	2975	2975	2975	2975	0
310	20241212	143600	60272670	2975	2975	2975	2975	28
311	20241212	143500	60189370	2975	2975	2975	2975	0
312	20241212	143400	60189370	2975	2975	2975	2975	0
313	20241212	143300	60189370	2975	2975	2975	2975	0
314	20241212	143200	60189370	2975	2960	2975	2960	43
315	20241212	143100	60062075	2960	2960	2960	2960	0
316	20241212	143000	60062075	2960	2960	2960	2960	200
317	20241212	142900	59470075	2985	2985	2985	2985	0
318	20241212	142800	59470075	2985	2985	2985	2985	0
319	20241212	142700	59470075	2985	2980	2985	2980	24
320	20241212	142600	59398540	2985	2985	2985	2985	0
321	20241212	142500	59398540	2985	2960	2985	2960	201
322	20241212	142400	58803555	2960	2960	2960	2960	0
323	20241212	142300	58803555	2960	2960	2960	2960	0
324	20241212	142200	58803555	2960	2960	2960	2960	0
325	20241212	142100	58803555	2960	2960	2960	2960	0
326	20241212	142000	58803555	2960	2960	2960	2960	23
327	20241212	141900	58735475	2960	2960	2960	2960	0
328	20241212	141800	58735475	2960	2960	2960	2960	0
329	20241212	141700	58735475	2960	2960	2960	2960	0
330	20241212	141600	58735475	2960	2960	2960	2960	0
331	20241212	141500	58735475	2960	2960	2960	2960	0
332	20241212	141400	58735475	2960	2960	2960	2960	0
333	20241212	141300	58735475	2960	2960	2960	2960	4
334	20241212	141200	58723635	2960	2960	2960	2960	1
335	20241212	141100	58720675	2930	2930	2930	2930	0
336	20241212	141000	58720675	2930	2945	2945	2930	169
337	20241212	140900	58224090	2960	2960	2960	2960	1
338	20241212	140800	58221130	2950	2965	2965	2950	230
339	20241212	140700	57540770	2990	2990	2990	2990	0
340	20241212	140600	57540770	2990	2990	2990	2990	0
341	20241212	140500	57540770	2990	2990	2990	2990	0
342	20241212	140400	57540770	2990	2990	2990	2990	0
343	20241212	140300	57540770	2990	2990	2990	2990	0
344	20241212	140200	57540770	2990	2990	2990	2990	0
345	20241212	140100	57540770	2990	2990	2990	2990	0
346	20241212	140000	57540770	2990	2990	2990	2990	0
347	20241212	135900	57540770	2990	2990	2990	2990	2
348	20241212	135800	57534790	2990	2990	2990	2990	0
349	20241212	135700	57534790	2990	2990	2990	2990	0
350	20241212	135600	57534790	2990	2990	2990	2990	0
351	20241212	135500	57534790	2990	2990	2990	2990	0
352	20241212	135400	57534790	2990	2990	2990	2990	0
353	20241212	135300	57534790	2990	2990	2990	2990	0
354	20241212	135200	57534790	2990	2990	2990	2990	0
355	20241212	135100	57534790	2990	2985	2990	2985	10
356	20241212	135000	57504935	2985	2985	2985	2985	1
357	20241212	134900	57501950	2975	2970	2975	2970	2
358	20241212	134800	57496005	2970	2970	2970	2970	0
359	20241212	134700	57496005	2970	2970	2970	2970	0
360	20241212	134600	57496005	2970	2970	2970	2970	6
361	20241212	134500	57478185	2970	2970	2970	2970	1
362	20241212	134400	57475215	2955	2955	2955	2955	0
363	20241212	134300	57475215	2955	2955	2955	2955	0
364	20241212	134200	57475215	2955	2955	2955	2955	0
365	20241212	134100	57475215	2955	2955	2955	2955	0
366	20241212	134000	57475215	2955	2955	2955	2955	0
367	20241212	133900	57475215	2955	2955	2955	2955	0
368	20241212	133800	57475215	2955	2955	2955	2955	53
369	20241212	133700	57318600	2985	2985	2985	2985	0
370	20241212	133600	57318600	2985	2985	2985	2985	0
371	20241212	133500	57318600	2985	2985	2985	2985	0
372	20241212	133400	57318600	2985	2985	2985	2985	0
373	20241212	133300	57318600	2985	2985	2985	2985	5
374	20241212	133200	57303675	2990	2990	2990	2990	0
375	20241212	133100	57303675	2990	2970	2990	2970	100
376	20241212	133000	57005760	2955	2955	2955	2955	0
377	20241212	132900	57005760	2955	2955	2955	2955	0
378	20241212	132800	57005760	2955	2955	2955	2955	50
379	20241212	132700	56858010	2970	2970	2970	2970	44
380	20241212	132600	56727330	2970	2975	2975	2970	104
381	20241212	132500	56418400	2975	2975	2975	2975	2
382	20241212	132400	56412450	2975	2975	2975	2975	0
383	20241212	132300	56412450	2975	2975	2975	2975	26
384	20241212	132200	56335100	2955	2955	2955	2955	0
385	20241212	132100	56335100	2955	2955	2955	2955	0
386	20241212	132000	56335100	2955	2955	2955	2955	0
387	20241212	131900	56335100	2955	2955	2955	2955	0
388	20241212	131800	56335100	2955	2955	2955	2955	0
389	20241212	131700	56335100	2955	2955	2955	2955	1
390	20241212	131600	56332145	2960	2960	2960	2960	0
391	20241212	131500	56332145	2960	2960	2960	2960	0
392	20241212	131400	56332145	2960	2960	2960	2960	0
393	20241212	131300	56332145	2960	2960	2960	2960	0
394	20241212	131200	56332145	2960	2960	2960	2960	0
395	20241212	131100	56332145	2960	2960	2960	2960	0
396	20241212	131000	56332145	2960	2960	2960	2960	0
397	20241212	130900	56332145	2960	2960	2960	2960	0
398	20241212	130800	56332145	2960	2960	2960	2960	40
399	20241212	130700	56213745	2990	2990	2990	2990	0
400	20241212	130600	56213745	2990	2990	2990	2990	0
401	20241212	130500	56213745	2990	2990	2990	2990	0
402	20241212	130400	56213745	2990	2990	2990	2990	0
403	20241212	130300	56213745	2990	2990	2990	2990	0
404	20241212	130200	56213745	2990	2990	2990	2990	0
405	20241212	130100	56213745	2990	2990	2990	2990	0
406	20241212	130000	56213745	2990	2990	2990	2990	0
407	20241212	125900	56213745	2990	2990	2990	2990	0
408	20241212	125800	56213745	2990	2990	2990	2990	0
409	20241212	125700	56213745	2990	2990	2990	2990	0
410	20241212	125600	56213745	2990	2990	2990	2990	0
411	20241212	125500	56213745	2990	2990	2990	2990	0
412	20241212	125400	56213745	2990	2990	2990	2990	0
413	20241212	125300	56213745	2990	2990	2990	2990	0
414	20241212	125200	56213745	2990	2990	2990	2990	0
415	20241212	125100	56213745	2990	2990	2990	2990	0
416	20241212	125000	56213745	2990	2990	2990	2990	0
417	20241212	124900	56213745	2990	2990	2990	2990	0
418	20241212	124800	56213745	2990	2990	2990	2990	0
419	20241212	124700	56213745	2990	2990	2990	2990	0
420	20241212	124600	56213745	2990	2990	2990	2990	0
421	20241212	124500	56213745	2990	2990	2990	2990	0
422	20241212	124400	56213745	2990	2990	2990	2990	0
423	20241212	124300	56213745	2990	2990	2990	2990	0
424	20241212	124200	56213745	2990	2990	2990	2990	0
425	20241212	124100	56213745	2990	2990	2990	2990	0
426	20241212	124000	56213745	2990	2990	2990	2990	1
427	20241212	123900	56210755	2985	2985	2985	2985	10
428	20241212	123800	56180905	2985	2960	2985	2960	45
429	20241212	123700	56047680	2995	2995	2995	2995	0
430	20241212	123600	56047680	2995	2995	2995	2995	0
431	20241212	123500	56047680	2995	2995	2995	2995	0
432	20241212	123400	56047680	2995	2975	2995	2975	200
433	20241212	123300	55450900	2980	2980	2980	2980	0
434	20241212	123200	55450900	2980	2980	2980	2980	0
435	20241212	123100	55450900	2980	2980	2980	2980	0
436	20241212	123000	55450900	2980	2955	2980	2955	300
437	20241212	122900	54560625	2960	2960	2960	2960	0
438	20241212	122800	54560625	2960	2960	2960	2960	0
439	20241212	122700	54560625	2960	2960	2960	2960	0
440	20241212	122600	54560625	2960	2960	2960	2960	168
441	20241212	122500	54063345	2950	2950	2950	2950	0
442	20241212	122400	54063345	2950	2950	2950	2950	18
443	20241212	122300	54010245	2965	2965	2965	2965	0
444	20241212	122200	54010245	2965	2965	2965	2965	0
445	20241212	122100	54010245	2965	2965	2965	2965	0
446	20241212	122000	54010245	2965	2965	2965	2965	0
447	20241212	121900	54010245	2965	2965	2965	2965	34
448	20241212	121800	53909435	2965	2950	2965	2950	2
449	20241212	121700	53903520	2965	2965	2965	2965	0
450	20241212	121600	53903520	2965	2965	2965	2965	0
451	20241212	121500	53903520	2965	2965	2965	2965	0
452	20241212	121400	53903520	2965	2965	2965	2965	200
453	20241212	121300	53310520	2965	2965	2965	2965	0
454	20241212	121200	53310520	2965	2965	2965	2965	0
455	20241212	121100	53310520	2965	2965	2965	2965	0
456	20241212	121000	53310520	2965	2965	2965	2965	0
457	20241212	120900	53310520	2965	2965	2965	2965	0
458	20241212	120800	53310520	2965	2955	2965	2950	600
459	20241212	120700	51539875	2965	2965	2965	2965	0
460	20241212	120600	51539875	2965	2965	2965	2965	0
461	20241212	120500	51539875	2965	2965	2965	2965	9
462	20241212	120400	51513190	2955	2955	2955	2955	0
463	20241212	120300	51513190	2955	2975	2975	2955	899
464	20241212	120200	48851105	2975	2975	2975	2975	0
465	20241212	120100	48851105	2975	2975	2975	2975	0
466	20241212	120000	48851105	2975	2975	2975	2975	0
467	20241212	115900	48851105	2975	2975	2975	2975	0
468	20241212	115800	48851105	2975	2975	2975	2975	0
469	20241212	115700	48851105	2975	2975	2975	2975	0
470	20241212	115600	48851105	2975	2975	2975	2975	0
471	20241212	115500	48851105	2975	2975	2975	2975	0
472	20241212	115400	48851105	2975	2975	2975	2975	37
473	20241212	115300	48741030	2980	2980	2980	2980	0
474	20241212	115200	48741030	2980	2980	2980	2980	2
475	20241212	115100	48735070	2985	2985	2985	2985	0
476	20241212	115000	48735070	2985	2985	2985	2985	0
477	20241212	114900	48735070	2985	2985	2985	2985	0
478	20241212	114800	48735070	2985	2985	2985	2985	0
479	20241212	114700	48735070	2985	2985	2985	2985	0
480	20241212	114600	48735070	2985	2985	2985	2985	0
481	20241212	114500	48735070	2985	2985	2985	2985	0
482	20241212	114400	48735070	2985	2985	2985	2985	0
483	20241212	114300	48735070	2985	2985	2985	2985	0
484	20241212	114200	48735070	2985	2980	2985	2980	48
485	20241212	114100	48592025	2980	2980	2980	2980	0
486	20241212	114000	48592025	2980	2980	2980	2980	0
487	20241212	113900	48592025	2980	2980	2980	2980	0
488	20241212	113800	48592025	2980	2980	2980	2980	0
489	20241212	113700	48592025	2980	2980	2980	2980	1
490	20241212	113600	48589045	2975	2975	2975	2975	0
491	20241212	113500	48589045	2975	2975	2975	2975	0
492	20241212	113400	48589045	2975	2975	2975	2975	0
493	20241212	113300	48589045	2975	2975	2975	2975	20
494	20241212	113200	48529545	2985	2985	2985	2985	0
495	20241212	113100	48529545	2985	2985	2985	2985	0
496	20241212	113000	48529545	2985	2985	2985	2985	0
497	20241212	112900	48529545	2985	2985	2985	2985	0
498	20241212	112800	48529545	2985	2985	2985	2985	0
499	20241212	112700	48529545	2985	2985	2985	2985	0
500	20241212	112600	48529545	2985	2985	2985	2985	0
501	20241212	112500	48529545	2985	2985	2985	2985	0
502	20241212	112400	48529545	2985	2985	2985	2985	0
503	20241212	112300	48529545	2985	2985	2985	2985	0
504	20241212	112200	48529545	2985	2985	2985	2985	0
505	20241212	112100	48529545	2985	2985	2985	2985	0
506	20241212	112000	48529545	2985	2985	2985	2985	0
507	20241212	111900	48529545	2985	2985	2985	2985	0
508	20241212	111800	48529545	2985	2985	2985	2985	0
509	20241212	111700	48529545	2985	2985	2985	2985	0
510	20241212	111600	48529545	2985	2985	2985	2985	100
511	20241212	111500	48231045	2985	2985	2985	2985	2
512	20241212	111400	48225075	2990	2990	2990	2990	48
513	20241212	111300	48081555	2990	2990	2990	2990	0
514	20241212	111200	48081555	2990	2990	2990	2990	0
515	20241212	111100	48081555	2990	2990	2990	2990	0
516	20241212	111000	48081555	2990	2990	2990	2990	0
517	20241212	110900	48081555	2990	2990	2990	2990	0
518	20241212	110800	48081555	2990	2990	2990	2990	0
519	20241212	110700	48081555	2990	2990	2990	2990	0
520	20241212	110600	48081555	2990	2990	2990	2990	0
521	20241212	110500	48081555	2990	2990	2990	2990	0
522	20241212	110400	48081555	2990	2990	2990	2990	0
523	20241212	110300	48081555	2990	2990	2990	2990	1
524	20241212	110200	48078565	2965	2995	2995	2965	257
525	20241212	110100	47315450	2995	2995	2995	2995	1
526	20241212	110000	47312455	2980	2980	2980	2980	0
527	20241212	105900	47312455	2980	2980	2980	2980	0
528	20241212	105800	47312455	2980	2980	2980	2980	0
529	20241212	105700	47312455	2980	2980	2980	2980	400
530	20241212	105600	46120455	3000	3000	3000	3000	0
531	20241212	105500	46120455	3000	3000	3000	3000	0
532	20241212	105400	46120455	3000	3000	3000	3000	0
533	20241212	105300	46120455	3000	3000	3000	3000	0
534	20241212	105200	46120455	3000	3000	3000	3000	0
535	20241212	105100	46120455	3000	3000	3000	3000	0
536	20241212	105000	46120455	3000	3000	3000	3000	100
537	20241212	104900	45820455	3005	3005	3005	3005	0
538	20241212	104800	45820455	3005	3005	3005	3005	0
539	20241212	104700	45820455	3005	3005	3005	3005	0
540	20241212	104600	45820455	3005	3005	3005	3005	0
541	20241212	104500	45820455	3005	3005	3005	3005	0
542	20241212	104400	45820455	3005	3005	3005	3005	0
543	20241212	104300	45820455	3005	3005	3005	3005	17
544	20241212	104200	45769370	3005	3005	3005	3005	0
545	20241212	104100	45769370	3005	3005	3005	3005	0
546	20241212	104000	45769370	3005	3005	3005	3005	1
547	20241212	103900	45766365	2955	2965	2965	2955	200
548	20241212	103800	45175165	2965	2975	3005	2960	1209
549	20241212	103700	41586600	3010	3010	3010	3010	0
550	20241212	103600	41586600	3010	3010	3010	3010	0
551	20241212	103500	41586600	3010	3000	3010	3000	50
552	20241212	103400	41436490	2980	2975	2980	2975	283
553	20241212	103300	40594400	2980	2980	2980	2980	0
554	20241212	103200	40594400	2980	2980	2980	2980	0
555	20241212	103100	40594400	2980	2985	2985	2980	235
556	20241212	103000	39894025	3020	2990	3020	2985	245
557	20241212	102900	39161575	3025	3025	3025	3025	0
558	20241212	102800	39161575	3025	3025	3025	3025	0
559	20241212	102700	39161575	3025	3025	3025	3025	0
560	20241212	102600	39161575	3025	3025	3025	3025	1
561	20241212	102500	39158550	2990	2990	2990	2990	0
562	20241212	102400	39158550	2990	2990	2990	2990	0
563	20241212	102300	39158550	2990	2990	2990	2990	0
564	20241212	102200	39158550	2990	2995	2995	2990	278
565	20241212	102100	38326605	3000	3000	3000	3000	0
566	20241212	102000	38326605	3000	3030	3030	3000	683
567	20241212	101900	36274385	3000	3000	3000	3000	0
568	20241212	101800	36274385	3000	3015	3015	3000	188
569	20241212	101700	35709065	3020	3020	3020	3020	0
570	20241212	101600	35709065	3020	3020	3020	3020	0
571	20241212	101500	35709065	3020	3020	3020	3020	4
572	20241212	101400	35696985	3030	3030	3030	3030	0
573	20241212	101300	35696985	3030	3030	3030	3030	1
574	20241212	101200	35693955	3015	3025	3025	3015	315
575	20241212	101100	34744110	3015	3015	3015	3015	0
576	20241212	101000	34744110	3015	3015	3015	3015	0
577	20241212	100900	34744110	3015	3015	3015	3015	0
578	20241212	100800	34744110	3015	3015	3015	3015	0
579	20241212	100700	34744110	3015	2990	3015	2990	166
580	20241212	100600	34246120	2990	2990	2990	2990	83
581	20241212	100500	33997950	3030	3030	3030	3030	0
582	20241212	100400	33997950	3030	3030	3030	3030	0
583	20241212	100300	33997950	3030	3030	3030	3030	0
584	20241212	100200	33997950	3030	3030	3030	3030	0
585	20241212	100100	33997950	3030	3000	3030	3000	318
586	20241212	100000	33043920	3000	3000	3000	3000	73
587	20241212	095900	32824920	2990	3035	3035	2990	552
588	20241212	095800	31171860	3035	3030	3035	3000	80
589	20241212	095700	30930880	2995	3000	3000	2995	90
590	20241212	095600	30661245	2995	2995	2995	2995	0
591	20241212	095500	30661245	2995	3000	3000	2995	50
592	20241212	095400	30511425	3045	3045	3045	3045	0
593	20241212	095300	30511425	3045	3010	3045	3000	519
594	20241212	095200	28951515	3010	3015	3015	3010	125
595	20241212	095100	28574685	3065	3020	3065	3015	414
596	20241212	095000	27324470	3065	3065	3065	3065	0
597	20241212	094900	27324470	3065	3065	3065	3025	85
598	20241212	094800	27067015	3065	3065	3065	3035	403
599	20241212	094700	25834020	3110	3110	3110	3110	0
600	20241212	094600	25834020	3110	3110	3110	3110	1
601	20241212	094500	25830910	3080	3120	3120	3080	515
602	20241212	094400	24242515	3120	3120	3120	3120	1
603	20241212	094300	24239395	3120	3120	3120	3120	10
604	20241212	094200	24208195	3120	3130	3130	3090	538
605	20241212	094100	22540725	3110	3110	3110	3110	0
606	20241212	094000	22540725	3110	3110	3110	3110	0
607	20241212	093900	22540725	3110	3110	3110	3110	45
608	20241212	093800	22400775	3145	3135	3145	3135	981
609	20241212	093700	19320040	3135	3135	3135	3135	0
610	20241212	093600	19320040	3135	3135	3135	3135	56
611	20241212	093500	19144480	3145	3145	3145	3145	0
612	20241212	093400	19144480	3145	3125	3150	3110	1955
613	20241212	093300	13007190	3125	3125	3125	3125	0
614	20241212	093200	13007190	3125	3125	3125	3125	0
615	20241212	093100	13007190	3125	3125	3125	3125	1
616	20241212	093000	13004065	3110	3110	3110	3110	9
617	20241212	092900	12976075	3110	3110	3130	3110	292
618	20241212	092800	12067550	3110	3110	3110	3110	50
619	20241212	092700	11912050	3110	3110	3110	3110	0
620	20241212	092600	11912050	3110	3110	3110	3110	0
621	20241212	092500	11912050	3110	3110	3110	3110	0
622	20241212	092400	11912050	3110	3110	3110	3110	0
623	20241212	092300	11912050	3110	3110	3110	3110	10
624	20241212	092200	11880950	3110	3110	3110	3110	0
625	20241212	092100	11880950	3110	3110	3110	3110	17
626	20241212	092000	11828080	3110	3135	3135	3110	280
627	20241212	091900	10955630	3140	3140	3140	3140	0
628	20241212	091800	10955630	3140	3140	3140	3140	0
629	20241212	091700	10955630	3140	3115	3140	3115	745
630	20241212	091600	8630920	3115	3115	3115	3115	99
631	20241212	091500	8322535	3110	3105	3110	3100	445
632	20241212	091400	6940705	3100	3100	3100	3100	0
633	20241212	091300	6940705	3100	3100	3100	3100	200
634	20241212	091200	6320705	3100	3100	3100	3100	0
635	20241212	091100	6320705	3100	3095	3100	3085	105
636	20241212	091000	5995270	3100	3100	3100	3100	250
637	20241212	090900	5220270	3100	3100	3100	3100	0
638	20241212	090800	5220270	3100	3100	3100	3100	0
639	20241212	090700	5220270	3100	3100	3100	3100	0
640	20241212	090600	5220270	3100	3100	3100	3100	0
641	20241212	090500	5220270	3100	3080	3100	3080	51
642	20241212	090400	5062690	3100	3100	3100	3100	2
643	20241212	090300	5056490	3100	3100	3100	3100	0
644	20241212	090200	5056490	3100	3100	3100	3100	102
645	20241212	090100	4740290	3100	3100	3105	3075	69
646	20241212	090000	4527210	3100	3085	3100	3085	1467