KissMeData/238200/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204400	29314330	2995	2995	2995	2995	208
3	20241212	204300	29314330	2995	2995	2995	2995	0
4	20241212	204200	29314330	2995	2995	2995	2995	0
5	20241212	204100	29314330	2995	2995	2995	2995	0
6	20241212	204000	29314330	2995	2995	2995	2995	0
7	20241212	203900	29314330	2995	2995	2995	2995	0
8	20241212	203800	29314330	2995	2995	2995	2995	0
9	20241212	203700	29314330	2995	2995	2995	2995	0
10	20241212	203600	29314330	2995	2995	2995	2995	0
11	20241212	203500	29314330	2995	2995	2995	2995	0
12	20241212	203400	29314330	2995	2995	2995	2995	0
13	20241212	203300	29314330	2995	2995	2995	2995	0
14	20241212	203200	29314330	2995	2995	2995	2995	0
15	20241212	203100	29314330	2995	2995	2995	2995	0
16	20241212	203000	29314330	2995	2995	2995	2995	0
17	20241212	202900	29314330	2995	2995	2995	2995	0
18	20241212	202800	29314330	2995	2995	2995	2995	0
19	20241212	202700	29314330	2995	2995	2995	2995	0
20	20241212	202600	29314330	2995	2995	2995	2995	0
21	20241212	202500	29314330	2995	2995	2995	2995	0
22	20241212	202400	29314330	2995	2995	2995	2995	0
23	20241212	202300	29314330	2995	2995	2995	2995	0
24	20241212	202200	29314330	2995	2995	2995	2995	0
25	20241212	202100	29314330	2995	2995	2995	2995	0
26	20241212	202000	29314330	2995	2995	2995	2995	0
27	20241212	201900	29314330	2995	2995	2995	2995	0
28	20241212	201800	29314330	2995	2995	2995	2995	0
29	20241212	201700	29314330	2995	2995	2995	2995	0
30	20241212	201600	29314330	2995	2995	2995	2995	0
31	20241212	201500	29314330	2995	2995	2995	2995	0
32	20241212	201400	29314330	2995	2995	2995	2995	208
33	20241212	201300	29314330	2995	2995	2995	2995	0
34	20241212	201200	29314330	2995	2995	2995	2995	0
35	20241212	201100	29314330	2995	2995	2995	2995	0
36	20241212	201000	29314330	2995	2995	2995	2995	0
37	20241212	200900	29314330	2995	2995	2995	2995	0
38	20241212	200800	29314330	2995	2995	2995	2995	0
39	20241212	200700	29314330	2995	2995	2995	2995	0
40	20241212	200600	29314330	2995	2995	2995	2995	0
41	20241212	200500	29314330	2995	2995	2995	2995	0
42	20241212	200400	29314330	2995	2995	2995	2995	0
43	20241212	200300	29314330	2995	2995	2995	2995	0
44	20241212	200200	29314330	2995	2995	2995	2995	0
45	20241212	200100	29314330	2995	2995	2995	2995	0
46	20241212	200000	29314330	2995	2995	2995	2995	0
47	20241212	195900	29314330	2995	2995	2995	2995	0
48	20241212	195800	29314330	2995	2995	2995	2995	0
49	20241212	195700	29314330	2995	2995	2995	2995	0
50	20241212	195600	29314330	2995	2995	2995	2995	0
51	20241212	195500	29314330	2995	2995	2995	2995	0
52	20241212	195400	29314330	2995	2995	2995	2995	0
53	20241212	195300	29314330	2995	2995	2995	2995	0
54	20241212	195200	29314330	2995	2995	2995	2995	0
55	20241212	195100	29314330	2995	2995	2995	2995	0
56	20241212	195000	29314330	2995	2995	2995	2995	0
57	20241212	194900	29314330	2995	2995	2995	2995	0
58	20241212	194800	29314330	2995	2995	2995	2995	0
59	20241212	194700	29314330	2995	2995	2995	2995	0
60	20241212	194600	29314330	2995	2995	2995	2995	0
61	20241212	194500	29314330	2995	2995	2995	2995	0
62	20241212	194400	29314330	2995	2995	2995	2995	208
63	20241212	194300	29314330	2995	2995	2995	2995	0
64	20241212	194200	29314330	2995	2995	2995	2995	0
65	20241212	194100	29314330	2995	2995	2995	2995	0
66	20241212	194000	29314330	2995	2995	2995	2995	0
67	20241212	193900	29314330	2995	2995	2995	2995	0
68	20241212	193800	29314330	2995	2995	2995	2995	0
69	20241212	193700	29314330	2995	2995	2995	2995	0
70	20241212	193600	29314330	2995	2995	2995	2995	0
71	20241212	193500	29314330	2995	2995	2995	2995	0
72	20241212	193400	29314330	2995	2995	2995	2995	0
73	20241212	193300	29314330	2995	2995	2995	2995	0
74	20241212	193200	29314330	2995	2995	2995	2995	0
75	20241212	193100	29314330	2995	2995	2995	2995	0
76	20241212	193000	29314330	2995	2995	2995	2995	0
77	20241212	192900	29314330	2995	2995	2995	2995	0
78	20241212	192800	29314330	2995	2995	2995	2995	0
79	20241212	192700	29314330	2995	2995	2995	2995	0
80	20241212	192600	29314330	2995	2995	2995	2995	0
81	20241212	192500	29314330	2995	2995	2995	2995	0
82	20241212	192400	29314330	2995	2995	2995	2995	0
83	20241212	192300	29314330	2995	2995	2995	2995	0
84	20241212	192200	29314330	2995	2995	2995	2995	0
85	20241212	192100	29314330	2995	2995	2995	2995	0
86	20241212	192000	29314330	2995	2995	2995	2995	0
87	20241212	191900	29314330	2995	2995	2995	2995	0
88	20241212	191800	29314330	2995	2995	2995	2995	0
89	20241212	191700	29314330	2995	2995	2995	2995	0
90	20241212	191600	29314330	2995	2995	2995	2995	0
91	20241212	191500	29314330	2995	2995	2995	2995	0
92	20241212	191400	29314330	2995	2995	2995	2995	208
93	20241212	191300	29314330	2995	2995	2995	2995	0
94	20241212	191200	29314330	2995	2995	2995	2995	0
95	20241212	191100	29314330	2995	2995	2995	2995	0
96	20241212	191000	29314330	2995	2995	2995	2995	0
97	20241212	190900	29314330	2995	2995	2995	2995	0
98	20241212	190800	29314330	2995	2995	2995	2995	0
99	20241212	190700	29314330	2995	2995	2995	2995	0
100	20241212	190600	29314330	2995	2995	2995	2995	0
101	20241212	190500	29314330	2995	2995	2995	2995	0
102	20241212	190400	29314330	2995	2995	2995	2995	0
103	20241212	190300	29314330	2995	2995	2995	2995	0
104	20241212	190200	29314330	2995	2995	2995	2995	0
105	20241212	190100	29314330	2995	2995	2995	2995	0
106	20241212	190000	29314330	2995	2995	2995	2995	0
107	20241212	185900	29314330	2995	2995	2995	2995	0
108	20241212	185800	29314330	2995	2995	2995	2995	0
109	20241212	185700	29314330	2995	2995	2995	2995	0
110	20241212	185600	29314330	2995	2995	2995	2995	0
111	20241212	185500	29314330	2995	2995	2995	2995	0
112	20241212	185400	29314330	2995	2995	2995	2995	0
113	20241212	185300	29314330	2995	2995	2995	2995	0
114	20241212	185200	29314330	2995	2995	2995	2995	0
115	20241212	185100	29314330	2995	2995	2995	2995	0
116	20241212	185000	29314330	2995	2995	2995	2995	0
117	20241212	184900	29314330	2995	2995	2995	2995	0
118	20241212	184800	29314330	2995	2995	2995	2995	0
119	20241212	184700	29314330	2995	2995	2995	2995	0
120	20241212	184600	29314330	2995	2995	2995	2995	0
121	20241212	184500	29314330	2995	2995	2995	2995	0
122	20241212	184400	29314330	2995	2995	2995	2995	208
123	20241212	184300	29314330	2995	2995	2995	2995	0
124	20241212	184200	29314330	2995	2995	2995	2995	0
125	20241212	184100	29314330	2995	2995	2995	2995	0
126	20241212	184000	29314330	2995	2995	2995	2995	0
127	20241212	183900	29314330	2995	2995	2995	2995	0
128	20241212	183800	29314330	2995	2995	2995	2995	0
129	20241212	183700	29314330	2995	2995	2995	2995	0
130	20241212	183600	29314330	2995	2995	2995	2995	0
131	20241212	183500	29314330	2995	2995	2995	2995	0
132	20241212	183400	29314330	2995	2995	2995	2995	0
133	20241212	183300	29314330	2995	2995	2995	2995	0
134	20241212	183200	29314330	2995	2995	2995	2995	0
135	20241212	183100	29314330	2995	2995	2995	2995	0
136	20241212	183000	29314330	2995	2995	2995	2995	0
137	20241212	182900	29314330	2995	2995	2995	2995	0
138	20241212	182800	29314330	2995	2995	2995	2995	0
139	20241212	182700	29314330	2995	2995	2995	2995	0
140	20241212	182600	29314330	2995	2995	2995	2995	0
141	20241212	182500	29314330	2995	2995	2995	2995	0
142	20241212	182400	29314330	2995	2995	2995	2995	0
143	20241212	182300	29314330	2995	2995	2995	2995	0
144	20241212	182200	29314330	2995	2995	2995	2995	0
145	20241212	182100	29314330	2995	2995	2995	2995	0
146	20241212	182000	29314330	2995	2995	2995	2995	0
147	20241212	181900	29314330	2995	2995	2995	2995	0
148	20241212	181800	29314330	2995	2995	2995	2995	0
149	20241212	181700	29314330	2995	2995	2995	2995	0
150	20241212	181600	29314330	2995	2995	2995	2995	0
151	20241212	181500	29314330	2995	2995	2995	2995	0
152	20241212	181400	29314330	2995	2995	2995	2995	208
153	20241212	181300	29314330	2995	2995	2995	2995	0
154	20241212	181200	29314330	2995	2995	2995	2995	0
155	20241212	181100	29314330	2995	2995	2995	2995	0
156	20241212	181000	29314330	2995	2995	2995	2995	0
157	20241212	180900	29314330	2995	2995	2995	2995	0
158	20241212	180800	29314330	2995	2995	2995	2995	0
159	20241212	180700	29314330	2995	2995	2995	2995	0
160	20241212	180600	29314330	2995	2995	2995	2995	0
161	20241212	180500	29314330	2995	2995	2995	2995	0
162	20241212	180400	29314330	2995	2995	2995	2995	0
163	20241212	180300	29314330	2995	2995	2995	2995	0
164	20241212	180200	29314330	2995	2995	2995	2995	0
165	20241212	180100	29314330	2995	2995	2995	2995	0
166	20241212	180000	29314330	2995	2995	2995	2995	0
167	20241212	175900	29314330	2995	2995	2995	2995	0
168	20241212	175800	29314330	2995	2995	2995	2995	0
169	20241212	175700	29314330	2995	2995	2995	2995	0
170	20241212	175600	29314330	2995	2995	2995	2995	0
171	20241212	175500	29314330	2995	2995	2995	2995	0
172	20241212	175400	29314330	2995	2995	2995	2995	0
173	20241212	175300	29314330	2995	2995	2995	2995	0
174	20241212	175200	29314330	2995	2995	2995	2995	0
175	20241212	175100	29314330	2995	2995	2995	2995	0
176	20241212	175000	29314330	2995	2995	2995	2995	0
177	20241212	174900	29314330	2995	2995	2995	2995	0
178	20241212	174800	29314330	2995	2995	2995	2995	0
179	20241212	174700	29314330	2995	2995	2995	2995	0
180	20241212	174600	29314330	2995	2995	2995	2995	0
181	20241212	174500	29314330	2995	2995	2995	2995	0
182	20241212	174400	29314330	2995	2995	2995	2995	208
183	20241212	174300	29314330	2995	2995	2995	2995	0
184	20241212	174200	29314330	2995	2995	2995	2995	0
185	20241212	174100	29314330	2995	2995	2995	2995	0
186	20241212	174000	29314330	2995	2995	2995	2995	0
187	20241212	173900	29314330	2995	2995	2995	2995	0
188	20241212	173800	29314330	2995	2995	2995	2995	0
189	20241212	173700	29314330	2995	2995	2995	2995	0
190	20241212	173600	29314330	2995	2995	2995	2995	0
191	20241212	173500	29314330	2995	2995	2995	2995	0
192	20241212	173400	29314330	2995	2995	2995	2995	0
193	20241212	173300	29314330	2995	2995	2995	2995	0
194	20241212	173200	29314330	2995	2995	2995	2995	0
195	20241212	173100	29314330	2995	2995	2995	2995	0
196	20241212	173000	29314330	2995	2995	2995	2995	0
197	20241212	172900	29314330	2995	2995	2995	2995	0
198	20241212	172800	29314330	2995	2995	2995	2995	0
199	20241212	172700	29314330	2995	2995	2995	2995	0
200	20241212	172600	29314330	2995	2995	2995	2995	0
201	20241212	172500	29314330	2995	2995	2995	2995	0
202	20241212	172400	29314330	2995	2995	2995	2995	0
203	20241212	172300	29314330	2995	2995	2995	2995	0
204	20241212	172200	29314330	2995	2995	2995	2995	0
205	20241212	172100	29314330	2995	2995	2995	2995	0
206	20241212	172000	29314330	2995	2995	2995	2995	0
207	20241212	171900	29314330	2995	2995	2995	2995	0
208	20241212	171800	29314330	2995	2995	2995	2995	0
209	20241212	171700	29314330	2995	2995	2995	2995	0
210	20241212	171600	29314330	2995	2995	2995	2995	0
211	20241212	171500	29314330	2995	2995	2995	2995	0
212	20241212	171400	29314330	2995	2995	2995	2995	208
213	20241212	171300	29314330	2995	2995	2995	2995	0
214	20241212	171200	29314330	2995	2995	2995	2995	0
215	20241212	171100	29314330	2995	2995	2995	2995	0
216	20241212	171000	29314330	2995	2995	2995	2995	0
217	20241212	170900	29314330	2995	2995	2995	2995	0
218	20241212	170800	29314330	2995	2995	2995	2995	0
219	20241212	170700	29314330	2995	2995	2995	2995	0
220	20241212	170600	29314330	2995	2995	2995	2995	0
221	20241212	170500	29314330	2995	2995	2995	2995	0
222	20241212	170400	29314330	2995	2995	2995	2995	0
223	20241212	170300	29314330	2995	2995	2995	2995	0
224	20241212	170200	29314330	2995	2995	2995	2995	0
225	20241212	170100	29314330	2995	2995	2995	2995	0
226	20241212	170000	29314330	2995	2995	2995	2995	0
227	20241212	165900	29314330	2995	2995	2995	2995	0
228	20241212	165800	29314330	2995	2995	2995	2995	0
229	20241212	165700	29314330	2995	2995	2995	2995	0
230	20241212	165600	29314330	2995	2995	2995	2995	0
231	20241212	165500	29314330	2995	2995	2995	2995	0
232	20241212	165400	29314330	2995	2995	2995	2995	0
233	20241212	165300	29314330	2995	2995	2995	2995	0
234	20241212	165200	29314330	2995	2995	2995	2995	0
235	20241212	165100	29314330	2995	2995	2995	2995	0
236	20241212	165000	29314330	2995	2995	2995	2995	0
237	20241212	164900	29314330	2995	2995	2995	2995	0
238	20241212	164800	29314330	2995	2995	2995	2995	0
239	20241212	164700	29314330	2995	2995	2995	2995	0
240	20241212	164600	29314330	2995	2995	2995	2995	0
241	20241212	164500	29314330	2995	2995	2995	2995	0
242	20241212	164400	29314330	2995	2995	2995	2995	208
243	20241212	164300	29314330	2995	2995	2995	2995	0
244	20241212	164200	29314330	2995	2995	2995	2995	0
245	20241212	164100	29314330	2995	2995	2995	2995	0
246	20241212	164000	29314330	2995	2995	2995	2995	0
247	20241212	163900	29314330	2995	2995	2995	2995	0
248	20241212	163800	29314330	2995	2995	2995	2995	0
249	20241212	163700	29314330	2995	2995	2995	2995	0
250	20241212	163600	29314330	2995	2995	2995	2995	0
251	20241212	163500	29314330	2995	2995	2995	2995	0
252	20241212	163400	29314330	2995	2995	2995	2995	0
253	20241212	163300	29314330	2995	2995	2995	2995	0
254	20241212	163200	29314330	2995	2995	2995	2995	0
255	20241212	163100	29314330	2995	2995	2995	2995	0
256	20241212	163000	29314330	2995	2995	2995	2995	0
257	20241212	162900	29314330	2995	2995	2995	2995	0
258	20241212	162800	29314330	2995	2995	2995	2995	0
259	20241212	162700	29314330	2995	2995	2995	2995	0
260	20241212	162600	29314330	2995	2995	2995	2995	0
261	20241212	162500	29314330	2995	2995	2995	2995	0
262	20241212	162400	29314330	2995	2995	2995	2995	0
263	20241212	162300	29314330	2995	2995	2995	2995	0
264	20241212	162200	29314330	2995	2995	2995	2995	0
265	20241212	162100	29314330	2995	2995	2995	2995	0
266	20241212	162000	29314330	2995	2995	2995	2995	0
267	20241212	161900	29314330	2995	2995	2995	2995	0
268	20241212	161800	29314330	2995	2995	2995	2995	0
269	20241212	161700	29314330	2995	2995	2995	2995	0
270	20241212	161600	29314330	2995	2995	2995	2995	0
271	20241212	161500	29314330	2995	2995	2995	2995	0
272	20241212	161400	29314330	2995	2995	2995	2995	208
273	20241212	161300	29314330	2995	2995	2995	2995	0
274	20241212	161200	29314330	2995	2995	2995	2995	0
275	20241212	161100	29314330	2995	2995	2995	2995	0
276	20241212	161000	29314330	2995	2995	2995	2995	0
277	20241212	160900	29314330	2995	2995	2995	2995	0
278	20241212	160800	29314330	2995	2995	2995	2995	0
279	20241212	160700	29314330	2995	2995	2995	2995	0
280	20241212	160600	29314330	2995	2995	2995	2995	0
281	20241212	160500	29314330	2995	2995	2995	2995	0
282	20241212	160400	29314330	2995	2995	2995	2995	0
283	20241212	160300	29314330	2995	2995	2995	2995	0
284	20241212	160200	29314330	2995	2995	2995	2995	0
285	20241212	160100	29314330	2995	2995	2995	2995	0
286	20241212	160000	29314330	2995	2995	2995	2995	0
287	20241212	155900	29314330	2995	2995	2995	2995	0
288	20241212	155800	29314330	2995	2995	2995	2995	0
289	20241212	155700	29314330	2995	2995	2995	2995	0
290	20241212	155600	29314330	2995	2995	2995	2995	0
291	20241212	155500	29314330	2995	2995	2995	2995	0
292	20241212	155400	29314330	2995	2995	2995	2995	0
293	20241212	155300	29314330	2995	2995	2995	2995	0
294	20241212	155200	29314330	2995	2995	2995	2995	0
295	20241212	155100	29314330	2995	2995	2995	2995	0
296	20241212	155000	29314330	2995	2995	2995	2995	0
297	20241212	154900	29314330	2995	2995	2995	2995	0
298	20241212	154800	29314330	2995	2995	2995	2995	0
299	20241212	154700	29314330	2995	2995	2995	2995	0
300	20241212	154600	29314330	2995	2995	2995	2995	0
301	20241212	154500	29314330	2995	2995	2995	2995	0
302	20241212	154400	29314330	2995	2995	2995	2995	208
303	20241212	154300	29314330	2995	2995	2995	2995	0
304	20241212	154200	29314330	2995	2995	2995	2995	0
305	20241212	154100	29314330	2995	2995	2995	2995	0
306	20241212	154000	29314330	2995	2995	2995	2995	0
307	20241212	153900	29314330	2995	2995	2995	2995	0
308	20241212	153800	29314330	2995	2995	2995	2995	0
309	20241212	153700	29314330	2995	2995	2995	2995	0
310	20241212	153600	29314330	2995	2995	2995	2995	0
311	20241212	153500	29314330	2995	2995	2995	2995	0
312	20241212	153400	29314330	2995	2995	2995	2995	0
313	20241212	153300	29314330	2995	2995	2995	2995	0
314	20241212	153200	29314330	2995	2995	2995	2995	0
315	20241212	153100	29314330	2995	2995	2995	2995	0
316	20241212	153000	29314330	2995	2995	2995	2995	208
317	20241212	152900	28691370	3010	3010	3010	3010	0
318	20241212	152800	28691370	3010	3010	3010	3010	0
319	20241212	152700	28691370	3010	3010	3010	3010	0
320	20241212	152600	28691370	3010	3010	3010	3010	0
321	20241212	152500	28691370	3010	3010	3010	3010	0
322	20241212	152400	28691370	3010	3010	3010	3010	0
323	20241212	152300	28691370	3010	3010	3010	3010	0
324	20241212	152200	28691370	3010	3010	3010	3010	0
325	20241212	152100	28691370	3010	3010	3010	3010	0
326	20241212	152000	28691370	3010	3010	3010	3010	0
327	20241212	151900	28691370	3010	3005	3010	3005	10
328	20241212	151800	28661280	2995	3010	3010	2995	60
329	20241212	151700	28480830	3010	3010	3010	3010	0
330	20241212	151600	28480830	3010	3010	3010	3010	0
331	20241212	151500	28480830	3010	3010	3010	3010	0
332	20241212	151400	28480830	3010	3010	3010	3010	0
333	20241212	151300	28480830	3010	3010	3010	3010	0
334	20241212	151200	28480830	3010	3010	3010	3010	0
335	20241212	151100	28480830	3010	3010	3010	3010	0
336	20241212	151000	28480830	3010	3010	3010	3010	0
337	20241212	150900	28480830	3010	3010	3010	3010	0
338	20241212	150800	28480830	3010	3010	3010	3010	0
339	20241212	150700	28480830	3010	3010	3010	3010	0
340	20241212	150600	28480830	3010	3010	3010	3010	0
341	20241212	150500	28480830	3010	3010	3010	3010	0
342	20241212	150400	28480830	3010	3010	3010	3010	5
343	20241212	150300	28465780	3010	3010	3010	3010	0
344	20241212	150200	28465780	3010	3010	3010	3010	0
345	20241212	150100	28465780	3010	3010	3010	3010	0
346	20241212	150000	28465780	3010	3010	3010	3010	0
347	20241212	145900	28465780	3010	3010	3010	3010	0
348	20241212	145800	28465780	3010	3010	3010	3010	0
349	20241212	145700	28465780	3010	3010	3010	3010	0
350	20241212	145600	28465780	3010	3010	3010	3010	0
351	20241212	145500	28465780	3010	3010	3010	3010	5
352	20241212	145400	28450730	3000	3000	3000	3000	14
353	20241212	145300	28408730	3010	3000	3010	3000	110
354	20241212	145200	28078630	3010	3010	3010	3010	0
355	20241212	145100	28078630	3010	3010	3010	3010	0
356	20241212	145000	28078630	3010	3010	3010	3010	10
357	20241212	144900	28048530	2990	2990	2990	2990	20
358	20241212	144800	27988730	3005	3005	3005	3005	111
359	20241212	144700	27655175	3005	3005	3005	3005	0
360	20241212	144600	27655175	3005	3005	3005	3005	0
361	20241212	144500	27655175	3005	3005	3005	3005	0
362	20241212	144400	27655175	3005	3005	3005	3005	1
363	20241212	144300	27652170	3010	3010	3010	3010	0
364	20241212	144200	27652170	3010	3010	3010	3010	0
365	20241212	144100	27652170	3010	3010	3010	3010	0
366	20241212	144000	27652170	3010	3010	3010	3010	0
367	20241212	143900	27652170	3010	3010	3010	3010	0
368	20241212	143800	27652170	3010	3010	3010	3010	0
369	20241212	143700	27652170	3010	3010	3010	3010	0
370	20241212	143600	27652170	3010	3010	3010	3010	0
371	20241212	143500	27652170	3010	3010	3010	3010	0
372	20241212	143400	27652170	3010	3010	3010	3010	0
373	20241212	143300	27652170	3010	3010	3010	3010	0
374	20241212	143200	27652170	3010	3010	3010	3010	0
375	20241212	143100	27652170	3010	3010	3010	3010	0
376	20241212	143000	27652170	3010	3010	3010	3010	0
377	20241212	142900	27652170	3010	3010	3010	3010	0
378	20241212	142800	27652170	3010	3010	3010	3010	0
379	20241212	142700	27652170	3010	3010	3010	3010	0
380	20241212	142600	27652170	3010	3010	3010	3010	0
381	20241212	142500	27652170	3010	3010	3010	3010	0
382	20241212	142400	27652170	3010	3010	3010	3010	0
383	20241212	142300	27652170	3010	3010	3010	3010	0
384	20241212	142200	27652170	3010	3010	3010	3010	0
385	20241212	142100	27652170	3010	3010	3010	3010	0
386	20241212	142000	27652170	3010	3010	3010	3010	0
387	20241212	141900	27652170	3010	3010	3010	3010	0
388	20241212	141800	27652170	3010	3010	3010	3010	0
389	20241212	141700	27652170	3010	3010	3010	3010	0
390	20241212	141600	27652170	3010	3005	3010	3005	2
391	20241212	141500	27646155	3005	3005	3005	3005	1
392	20241212	141400	27643150	3010	3010	3010	3010	0
393	20241212	141300	27643150	3010	3010	3010	3010	0
394	20241212	141200	27643150	3010	3010	3010	3010	0
395	20241212	141100	27643150	3010	3010	3010	3010	0
396	20241212	141000	27643150	3010	3010	3010	3010	0
397	20241212	140900	27643150	3010	3010	3010	3010	1
398	20241212	140800	27640140	3010	3010	3010	3010	0
399	20241212	140700	27640140	3010	3010	3010	3010	0
400	20241212	140600	27640140	3010	3010	3010	3010	0
401	20241212	140500	27640140	3010	3010	3010	3010	0
402	20241212	140400	27640140	3010	3010	3010	3010	0
403	20241212	140300	27640140	3010	3010	3010	3010	0
404	20241212	140200	27640140	3010	3010	3010	3010	3
405	20241212	140100	27631110	3005	3005	3005	3005	0
406	20241212	140000	27631110	3005	3005	3005	3005	0
407	20241212	135900	27631110	3005	3005	3005	3005	2
408	20241212	135800	27625100	3010	3010	3010	3010	0
409	20241212	135700	27625100	3010	3010	3010	3010	0
410	20241212	135600	27625100	3010	3010	3010	3010	0
411	20241212	135500	27625100	3010	2995	3010	2995	138
412	20241212	135400	27211755	2955	2955	2955	2955	0
413	20241212	135300	27211755	2955	2955	2955	2955	177
414	20241212	135200	26688720	2995	2995	2995	2995	12
415	20241212	135100	26652780	2940	2960	2960	2940	140
416	20241212	135000	26239070	3010	3010	3010	3010	0
417	20241212	134900	26239070	3010	3010	3010	3010	0
418	20241212	134800	26239070	3010	3010	3010	3010	0
419	20241212	134700	26239070	3010	3010	3010	3010	0
420	20241212	134600	26239070	3010	3010	3010	3010	0
421	20241212	134500	26239070	3010	3010	3010	3010	0
422	20241212	134400	26239070	3010	3010	3010	3010	0
423	20241212	134300	26239070	3010	3010	3010	3010	0
424	20241212	134200	26239070	3010	3010	3010	3010	0
425	20241212	134100	26239070	3010	3010	3010	3010	0
426	20241212	134000	26239070	3010	3010	3010	3010	0
427	20241212	133900	26239070	3010	3010	3010	3010	0
428	20241212	133800	26239070	3010	3010	3010	3010	0
429	20241212	133700	26239070	3010	3010	3010	3010	0
430	20241212	133600	26239070	3010	3010	3010	3010	0
431	20241212	133500	26239070	3010	3010	3010	3010	0
432	20241212	133400	26239070	3010	3010	3010	3010	0
433	20241212	133300	26239070	3010	3010	3010	3010	0
434	20241212	133200	26239070	3010	3010	3010	3010	0
435	20241212	133100	26239070	3010	3010	3010	3010	0
436	20241212	133000	26239070	3010	3010	3010	3010	0
437	20241212	132900	26239070	3010	3010	3010	3010	0
438	20241212	132800	26239070	3010	3010	3010	3010	0
439	20241212	132700	26239070	3010	3010	3010	3010	0
440	20241212	132600	26239070	3010	3010	3010	3010	0
441	20241212	132500	26239070	3010	3010	3010	3010	0
442	20241212	132400	26239070	3010	2995	3010	2995	410
443	20241212	132300	25011005	2960	2960	2960	2960	0
444	20241212	132200	25011005	2960	2960	2960	2960	0
445	20241212	132100	25011005	2960	2960	2960	2960	0
446	20241212	132000	25011005	2960	2960	2960	2960	0
447	20241212	131900	25011005	2960	2960	2960	2960	7
448	20241212	131800	24990285	3015	3015	3015	3015	0
449	20241212	131700	24990285	3015	3015	3015	3015	0
450	20241212	131600	24990285	3015	3015	3015	3015	0
451	20241212	131500	24990285	3015	3015	3015	3015	0
452	20241212	131400	24990285	3015	3015	3015	3015	0
453	20241212	131300	24990285	3015	3015	3015	3015	0
454	20241212	131200	24990285	3015	3015	3015	3015	0
455	20241212	131100	24990285	3015	3015	3015	3015	0
456	20241212	131000	24990285	3015	3015	3015	3015	0
457	20241212	130900	24990285	3015	3015	3015	3015	0
458	20241212	130800	24990285	3015	3015	3015	3015	0
459	20241212	130700	24990285	3015	3015	3015	3015	0
460	20241212	130600	24990285	3015	3015	3015	3015	0
461	20241212	130500	24990285	3015	3015	3015	3015	0
462	20241212	130400	24990285	3015	3015	3015	3015	0
463	20241212	130300	24990285	3015	3015	3015	3015	0
464	20241212	130200	24990285	3015	3015	3015	3015	0
465	20241212	130100	24990285	3015	3015	3015	3015	0
466	20241212	130000	24990285	3015	3015	3015	3015	0
467	20241212	125900	24990285	3015	3015	3015	3015	0
468	20241212	125800	24990285	3015	3015	3015	3015	0
469	20241212	125700	24990285	3015	3015	3015	3015	0
470	20241212	125600	24990285	3015	3015	3015	3015	0
471	20241212	125500	24990285	3015	3015	3015	3015	0
472	20241212	125400	24990285	3015	3015	3015	3015	0
473	20241212	125300	24990285	3015	3015	3015	3015	0
474	20241212	125200	24990285	3015	3015	3015	3015	0
475	20241212	125100	24990285	3015	3015	3015	3015	0
476	20241212	125000	24990285	3015	3015	3015	3015	0
477	20241212	124900	24990285	3015	3015	3015	3015	0
478	20241212	124800	24990285	3015	3015	3015	3015	0
479	20241212	124700	24990285	3015	3015	3015	3015	0
480	20241212	124600	24990285	3015	3015	3015	3015	0
481	20241212	124500	24990285	3015	3015	3015	3015	0
482	20241212	124400	24990285	3015	3015	3015	3015	0
483	20241212	124300	24990285	3015	3015	3015	3015	0
484	20241212	124200	24990285	3015	3015	3015	3015	0
485	20241212	124100	24990285	3015	3015	3015	3015	0
486	20241212	124000	24990285	3015	3015	3015	3015	0
487	20241212	123900	24990285	3015	3015	3015	3015	0
488	20241212	123800	24990285	3015	3015	3015	3015	0
489	20241212	123700	24990285	3015	3015	3015	3015	0
490	20241212	123600	24990285	3015	3010	3015	3010	10
491	20241212	123500	24960145	3010	3005	3010	3005	36
492	20241212	123400	24851960	3015	3015	3015	3015	0
493	20241212	123300	24851960	3015	3015	3015	3015	0
494	20241212	123200	24851960	3015	3015	3015	3015	0
495	20241212	123100	24851960	3015	3015	3015	3015	0
496	20241212	123000	24851960	3015	3015	3015	3015	0
497	20241212	122900	24851960	3015	3015	3015	3015	0
498	20241212	122800	24851960	3015	3015	3015	3015	0
499	20241212	122700	24851960	3015	3015	3015	3015	0
500	20241212	122600	24851960	3015	3015	3015	3015	0
501	20241212	122500	24851960	3015	3015	3015	3015	0
502	20241212	122400	24851960	3015	3015	3015	3015	0
503	20241212	122300	24851960	3015	3015	3015	3015	0
504	20241212	122200	24851960	3015	3015	3015	3015	0
505	20241212	122100	24851960	3015	3015	3015	3015	0
506	20241212	122000	24851960	3015	3015	3015	3015	0
507	20241212	121900	24851960	3015	3015	3015	3015	0
508	20241212	121800	24851960	3015	3015	3015	3015	0
509	20241212	121700	24851960	3015	3015	3015	3015	0
510	20241212	121600	24851960	3015	3015	3015	3015	0
511	20241212	121500	24851960	3015	3015	3015	3015	0
512	20241212	121400	24851960	3015	3015	3015	3015	0
513	20241212	121300	24851960	3015	3015	3015	3015	0
514	20241212	121200	24851960	3015	3015	3015	3015	0
515	20241212	121100	24851960	3015	3015	3015	3015	1
516	20241212	121000	24848945	3010	3010	3010	3010	0
517	20241212	120900	24848945	3010	3010	3010	3010	0
518	20241212	120800	24848945	3010	3010	3010	3010	0
519	20241212	120700	24848945	3010	3010	3010	3010	0
520	20241212	120600	24848945	3010	3010	3010	3010	0
521	20241212	120500	24848945	3010	3010	3010	3010	0
522	20241212	120400	24848945	3010	3010	3010	3010	0
523	20241212	120300	24848945	3010	3010	3010	3010	1
524	20241212	120200	24845935	2965	2965	2965	2965	37
525	20241212	120100	24736230	3015	3015	3015	3015	1
526	20241212	120000	24733215	3000	3000	3000	3000	0
527	20241212	115900	24733215	3000	3000	3000	3000	0
528	20241212	115800	24733215	3000	3000	3000	3000	376
529	20241212	115700	23605215	3000	3000	3000	3000	0
530	20241212	115600	23605215	3000	3000	3000	3000	0
531	20241212	115500	23605215	3000	3000	3000	3000	0
532	20241212	115400	23605215	3000	3000	3000	3000	0
533	20241212	115300	23605215	3000	3000	3000	3000	0
534	20241212	115200	23605215	3000	3000	3000	3000	1
535	20241212	115100	23602215	2950	2950	2950	2950	0
536	20241212	115000	23602215	2950	2950	2950	2950	0
537	20241212	114900	23602215	2950	2950	2950	2950	0
538	20241212	114800	23602215	2950	2950	2950	2950	0
539	20241212	114700	23602215	2950	2950	2950	2950	0
540	20241212	114600	23602215	2950	2950	2950	2950	0
541	20241212	114500	23602215	2950	2950	2950	2950	0
542	20241212	114400	23602215	2950	2950	2950	2950	0
543	20241212	114300	23602215	2950	2950	2950	2950	0
544	20241212	114200	23602215	2950	2975	2975	2950	7
545	20241212	114100	23581500	3000	2995	3000	2995	20
546	20241212	114000	23521590	2975	2975	2975	2975	0
547	20241212	113900	23521590	2975	2975	2975	2975	0
548	20241212	113800	23521590	2975	2975	2975	2975	0
549	20241212	113700	23521590	2975	2975	2980	2975	5
550	20241212	113600	23506710	2950	2985	2985	2950	11
551	20241212	113500	23474225	2905	2905	2905	2905	0
552	20241212	113400	23474225	2905	2905	2905	2905	0
553	20241212	113300	23474225	2905	2980	2980	2900	5010
554	20241212	113200	8890500	2985	2985	2985	2985	0
555	20241212	113100	8890500	2985	2985	2985	2985	0
556	20241212	113000	8890500	2985	2985	2985	2985	0
557	20241212	112900	8890500	2985	2985	2985	2985	0
558	20241212	112800	8890500	2985	2995	2995	2985	21
559	20241212	112700	8827785	3000	3000	3000	3000	0
560	20241212	112600	8827785	3000	3000	3000	3000	0
561	20241212	112500	8827785	3000	3000	3000	3000	0
562	20241212	112400	8827785	3000	3000	3000	3000	0
563	20241212	112300	8827785	3000	3000	3000	3000	0
564	20241212	112200	8827785	3000	3000	3000	3000	0
565	20241212	112100	8827785	3000	3000	3000	3000	0
566	20241212	112000	8827785	3000	3000	3000	3000	31
567	20241212	111900	8734785	3000	3000	3000	3000	0
568	20241212	111800	8734785	3000	3000	3000	3000	0
569	20241212	111700	8734785	3000	3000	3000	3000	0
570	20241212	111600	8734785	3000	3000	3000	3000	0
571	20241212	111500	8734785	3000	3000	3000	3000	0
572	20241212	111400	8734785	3000	3000	3000	3000	0
573	20241212	111300	8734785	3000	3000	3000	3000	0
574	20241212	111200	8734785	3000	3000	3000	3000	0
575	20241212	111100	8734785	3000	3000	3000	3000	208
576	20241212	111000	8110785	2975	2975	2975	2975	0
577	20241212	110900	8110785	2975	2975	2975	2975	0
578	20241212	110800	8110785	2975	2975	2975	2975	34
579	20241212	110700	8009635	3000	3000	3000	3000	0
580	20241212	110600	8009635	3000	3000	3000	3000	0
581	20241212	110500	8009635	3000	3000	3000	3000	0
582	20241212	110400	8009635	3000	3000	3000	3000	0
583	20241212	110300	8009635	3000	3000	3000	3000	0
584	20241212	110200	8009635	3000	3000	3000	3000	0
585	20241212	110100	8009635	3000	3000	3000	3000	0
586	20241212	110000	8009635	3000	3000	3000	3000	9
587	20241212	105900	7982635	2980	2980	2980	2980	0
588	20241212	105800	7982635	2980	2980	2980	2980	0
589	20241212	105700	7982635	2980	2980	2980	2980	0
590	20241212	105600	7982635	2980	2980	2980	2980	0
591	20241212	105500	7982635	2980	2980	2980	2980	50
592	20241212	105400	7833635	2980	2980	2980	2980	0
593	20241212	105300	7833635	2980	2985	2985	2980	118
594	20241212	105200	7481915	3000	3000	3000	3000	0
595	20241212	105100	7481915	3000	3000	3000	3000	0
596	20241212	105000	7481915	3000	3000	3000	3000	50
597	20241212	104900	7331915	3000	3000	3000	3000	0
598	20241212	104800	7331915	3000	3000	3000	3000	0
599	20241212	104700	7331915	3000	3000	3000	3000	0
600	20241212	104600	7331915	3000	3000	3000	3000	0
601	20241212	104500	7331915	3000	3000	3000	3000	0
602	20241212	104400	7331915	3000	3000	3000	3000	0
603	20241212	104300	7331915	3000	3000	3000	3000	0
604	20241212	104200	7331915	3000	3000	3000	3000	1
605	20241212	104100	7328915	2985	2985	2985	2985	0
606	20241212	104000	7328915	2985	3005	3005	2985	1586
607	20241212	103900	2585040	3025	3025	3025	3025	0
608	20241212	103800	2585040	3025	3025	3025	3025	0
609	20241212	103700	2585040	3025	3025	3025	3025	0
610	20241212	103600	2585040	3025	3025	3025	3025	0
611	20241212	103500	2585040	3025	3025	3025	3025	0
612	20241212	103400	2585040	3025	3025	3025	3025	0
613	20241212	103300	2585040	3025	3025	3025	3025	0
614	20241212	103200	2585040	3025	3025	3025	3025	0
615	20241212	103100	2585040	3025	3025	3025	3025	1
616	20241212	103000	2582015	3005	3005	3005	3005	0
617	20241212	102900	2582015	3005	3005	3005	3005	1
618	20241212	102800	2579010	3025	3025	3025	3025	0
619	20241212	102700	2579010	3025	3025	3025	3025	0
620	20241212	102600	2579010	3025	3025	3025	3025	0
621	20241212	102500	2579010	3025	3025	3025	3025	0
622	20241212	102400	2579010	3025	3025	3025	3025	0
623	20241212	102300	2579010	3025	3025	3025	3025	0
624	20241212	102200	2579010	3025	3025	3025	3025	0
625	20241212	102100	2579010	3025	3025	3025	3025	0
626	20241212	102000	2579010	3025	3025	3025	3025	0
627	20241212	101900	2579010	3025	3025	3025	3025	0
628	20241212	101800	2579010	3025	3025	3025	3025	0
629	20241212	101700	2579010	3025	3025	3025	3025	0
630	20241212	101600	2579010	3025	3020	3025	3020	20
631	20241212	101500	2518605	3005	3005	3005	3005	0
632	20241212	101400	2518605	3005	3005	3005	3005	0
633	20241212	101300	2518605	3005	3005	3005	3005	0
634	20241212	101200	2518605	3005	3005	3005	3005	0
635	20241212	101100	2518605	3005	3005	3005	3005	0
636	20241212	101000	2518605	3005	3005	3005	3005	0
637	20241212	100900	2518605	3005	3005	3005	3005	0
638	20241212	100800	2518605	3005	3005	3005	3005	0
639	20241212	100700	2518605	3005	3005	3005	3005	0
640	20241212	100600	2518605	3005	3005	3005	3005	0
641	20241212	100500	2518605	3005	3005	3005	3005	0
642	20241212	100400	2518605	3005	3005	3005	3005	0
643	20241212	100300	2518605	3005	3005	3005	3005	0
644	20241212	100200	2518605	3005	3005	3005	3005	0
645	20241212	100100	2518605	3005	3005	3005	3005	18
646	20241212	100000	2464515	3030	3030	3030	3030	0
647	20241212	095900	2464515	3030	3030	3030	3030	0
648	20241212	095800	2464515	3030	3030	3030	3030	0
649	20241212	095700	2464515	3030	3030	3030	3030	0
650	20241212	095600	2464515	3030	3030	3030	3030	0
651	20241212	095500	2464515	3030	3030	3030	3030	0
652	20241212	095400	2464515	3030	3030	3030	3030	6
653	20241212	095300	2446335	3030	3030	3030	3030	0
654	20241212	095200	2446335	3030	3030	3030	3030	260
655	20241212	095100	1658535	3030	3005	3030	3005	29
656	20241212	095000	1571365	3030	3030	3030	3030	1
657	20241212	094900	1568335	3005	3005	3005	3005	90
658	20241212	094800	1297885	3010	3010	3010	3010	0
659	20241212	094700	1297885	3010	3010	3010	3010	0
660	20241212	094600	1297885	3010	3010	3010	3010	40
661	20241212	094500	1177485	3010	3010	3010	3010	0
662	20241212	094400	1177485	3010	3010	3010	3010	19
663	20241212	094300	1120295	3035	3035	3035	3035	0
664	20241212	094200	1120295	3035	3025	3035	3025	41
665	20241212	094100	996090	3025	3010	3025	3010	2
666	20241212	094000	990055	3010	3010	3010	3010	149
667	20241212	093900	541565	3030	3030	3030	3030	0
668	20241212	093800	541565	3030	3030	3030	3030	0
669	20241212	093700	541565	3030	3030	3030	3030	0
670	20241212	093600	541565	3030	3030	3030	3030	1
671	20241212	093500	538535	3015	3015	3015	3015	0
672	20241212	093400	538535	3015	3015	3015	3015	0
673	20241212	093300	538535	3015	3015	3015	3015	0
674	20241212	093200	538535	3015	3015	3015	3015	5
675	20241212	093100	523460	3030	3030	3030	3030	0
676	20241212	093000	523460	3030	3030	3030	3030	0
677	20241212	092900	523460	3030	3030	3030	3030	1
678	20241212	092800	520430	3025	3025	3025	3025	0
679	20241212	092700	520430	3025	3025	3025	3025	0
680	20241212	092600	520430	3025	3025	3025	3025	1
681	20241212	092500	517405	3015	3015	3015	3015	0
682	20241212	092400	517405	3015	3015	3015	3015	0
683	20241212	092300	517405	3015	3015	3015	3015	56
684	20241212	092200	348565	3020	3020	3020	3020	0
685	20241212	092100	348565	3020	3020	3020	3020	0
686	20241212	092000	348565	3020	3020	3020	3020	0
687	20241212	091900	348565	3020	3020	3020	3020	1
688	20241212	091800	345545	3035	3030	3035	3030	60
689	20241212	091700	163730	3025	3025	3025	3025	0
690	20241212	091600	163730	3025	3025	3025	3025	0
691	20241212	091500	163730	3025	3025	3025	3025	0
692	20241212	091400	163730	3025	3025	3025	3025	0
693	20241212	091300	163730	3025	3025	3025	3025	0
694	20241212	091200	163730	3025	3025	3025	3025	6
695	20241212	091100	145580	3010	3010	3010	3010	6
696	20241212	091000	127520	3010	3010	3010	3010	0
697	20241212	090900	127520	3010	3010	3010	3010	0
698	20241212	090800	127520	3010	3010	3010	3010	1
699	20241212	090700	124510	3035	3035	3035	3035	30
700	20241212	090600	33460	3010	3010	3010	3010	0
701	20241212	090500	33460	3010	3010	3010	3010	0
702	20241212	090400	33460	3010	3010	3010	3010	1
703	20241212	090300	30450	3045	3045	3045	3045	0
704	20241212	090200	30450	3045	3045	3045	3045	0
705	20241212	090100	30450	3045	3045	3045	3045	0
706	20241212	090000	30450	3045	3045	3045	3045	10