KissMeData/318020/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	210600	30254875	2855	2855	2855	2855	98
3	20241212	210500	30254875	2855	2855	2855	2855	0
4	20241212	210400	30254875	2855	2855	2855	2855	0
5	20241212	210300	30254875	2855	2855	2855	2855	0
6	20241212	210200	30254875	2855	2855	2855	2855	0
7	20241212	210100	30254875	2855	2855	2855	2855	0
8	20241212	210000	30254875	2855	2855	2855	2855	0
9	20241212	205900	30254875	2855	2855	2855	2855	0
10	20241212	205800	30254875	2855	2855	2855	2855	0
11	20241212	205700	30254875	2855	2855	2855	2855	0
12	20241212	205600	30254875	2855	2855	2855	2855	0
13	20241212	205500	30254875	2855	2855	2855	2855	0
14	20241212	205400	30254875	2855	2855	2855	2855	0
15	20241212	205300	30254875	2855	2855	2855	2855	0
16	20241212	205200	30254875	2855	2855	2855	2855	0
17	20241212	205100	30254875	2855	2855	2855	2855	0
18	20241212	205000	30254875	2855	2855	2855	2855	0
19	20241212	204900	30254875	2855	2855	2855	2855	0
20	20241212	204800	30254875	2855	2855	2855	2855	0
21	20241212	204700	30254875	2855	2855	2855	2855	0
22	20241212	204600	30254875	2855	2855	2855	2855	0
23	20241212	204500	30254875	2855	2855	2855	2855	0
24	20241212	204400	30254875	2855	2855	2855	2855	0
25	20241212	204300	30254875	2855	2855	2855	2855	0
26	20241212	204200	30254875	2855	2855	2855	2855	0
27	20241212	204100	30254875	2855	2855	2855	2855	0
28	20241212	204000	30254875	2855	2855	2855	2855	0
29	20241212	203900	30254875	2855	2855	2855	2855	0
30	20241212	203800	30254875	2855	2855	2855	2855	0
31	20241212	203700	30254875	2855	2855	2855	2855	0
32	20241212	203600	30254875	2855	2855	2855	2855	98
33	20241212	203500	30254875	2855	2855	2855	2855	0
34	20241212	203400	30254875	2855	2855	2855	2855	0
35	20241212	203300	30254875	2855	2855	2855	2855	0
36	20241212	203200	30254875	2855	2855	2855	2855	0
37	20241212	203100	30254875	2855	2855	2855	2855	0
38	20241212	203000	30254875	2855	2855	2855	2855	0
39	20241212	202900	30254875	2855	2855	2855	2855	0
40	20241212	202800	30254875	2855	2855	2855	2855	0
41	20241212	202700	30254875	2855	2855	2855	2855	0
42	20241212	202600	30254875	2855	2855	2855	2855	0
43	20241212	202500	30254875	2855	2855	2855	2855	0
44	20241212	202400	30254875	2855	2855	2855	2855	0
45	20241212	202300	30254875	2855	2855	2855	2855	0
46	20241212	202200	30254875	2855	2855	2855	2855	0
47	20241212	202100	30254875	2855	2855	2855	2855	0
48	20241212	202000	30254875	2855	2855	2855	2855	0
49	20241212	201900	30254875	2855	2855	2855	2855	0
50	20241212	201800	30254875	2855	2855	2855	2855	0
51	20241212	201700	30254875	2855	2855	2855	2855	0
52	20241212	201600	30254875	2855	2855	2855	2855	0
53	20241212	201500	30254875	2855	2855	2855	2855	0
54	20241212	201400	30254875	2855	2855	2855	2855	0
55	20241212	201300	30254875	2855	2855	2855	2855	0
56	20241212	201200	30254875	2855	2855	2855	2855	0
57	20241212	201100	30254875	2855	2855	2855	2855	0
58	20241212	201000	30254875	2855	2855	2855	2855	0
59	20241212	200900	30254875	2855	2855	2855	2855	0
60	20241212	200800	30254875	2855	2855	2855	2855	0
61	20241212	200700	30254875	2855	2855	2855	2855	0
62	20241212	200600	30254875	2855	2855	2855	2855	98
63	20241212	200500	30254875	2855	2855	2855	2855	0
64	20241212	200400	30254875	2855	2855	2855	2855	0
65	20241212	200300	30254875	2855	2855	2855	2855	0
66	20241212	200200	30254875	2855	2855	2855	2855	0
67	20241212	200100	30254875	2855	2855	2855	2855	0
68	20241212	200000	30254875	2855	2855	2855	2855	0
69	20241212	195900	30254875	2855	2855	2855	2855	0
70	20241212	195800	30254875	2855	2855	2855	2855	0
71	20241212	195700	30254875	2855	2855	2855	2855	0
72	20241212	195600	30254875	2855	2855	2855	2855	0
73	20241212	195500	30254875	2855	2855	2855	2855	0
74	20241212	195400	30254875	2855	2855	2855	2855	0
75	20241212	195300	30254875	2855	2855	2855	2855	0
76	20241212	195200	30254875	2855	2855	2855	2855	0
77	20241212	195100	30254875	2855	2855	2855	2855	0
78	20241212	195000	30254875	2855	2855	2855	2855	0
79	20241212	194900	30254875	2855	2855	2855	2855	0
80	20241212	194800	30254875	2855	2855	2855	2855	0
81	20241212	194700	30254875	2855	2855	2855	2855	0
82	20241212	194600	30254875	2855	2855	2855	2855	0
83	20241212	194500	30254875	2855	2855	2855	2855	0
84	20241212	194400	30254875	2855	2855	2855	2855	0
85	20241212	194300	30254875	2855	2855	2855	2855	0
86	20241212	194200	30254875	2855	2855	2855	2855	0
87	20241212	194100	30254875	2855	2855	2855	2855	0
88	20241212	194000	30254875	2855	2855	2855	2855	0
89	20241212	193900	30254875	2855	2855	2855	2855	0
90	20241212	193800	30254875	2855	2855	2855	2855	0
91	20241212	193700	30254875	2855	2855	2855	2855	0
92	20241212	193600	30254875	2855	2855	2855	2855	98
93	20241212	193500	30254875	2855	2855	2855	2855	0
94	20241212	193400	30254875	2855	2855	2855	2855	0
95	20241212	193300	30254875	2855	2855	2855	2855	0
96	20241212	193200	30254875	2855	2855	2855	2855	0
97	20241212	193100	30254875	2855	2855	2855	2855	0
98	20241212	193000	30254875	2855	2855	2855	2855	0
99	20241212	192900	30254875	2855	2855	2855	2855	0
100	20241212	192800	30254875	2855	2855	2855	2855	0
101	20241212	192700	30254875	2855	2855	2855	2855	0
102	20241212	192600	30254875	2855	2855	2855	2855	0
103	20241212	192500	30254875	2855	2855	2855	2855	0
104	20241212	192400	30254875	2855	2855	2855	2855	0
105	20241212	192300	30254875	2855	2855	2855	2855	0
106	20241212	192200	30254875	2855	2855	2855	2855	0
107	20241212	192100	30254875	2855	2855	2855	2855	0
108	20241212	192000	30254875	2855	2855	2855	2855	0
109	20241212	191900	30254875	2855	2855	2855	2855	0
110	20241212	191800	30254875	2855	2855	2855	2855	0
111	20241212	191700	30254875	2855	2855	2855	2855	0
112	20241212	191600	30254875	2855	2855	2855	2855	0
113	20241212	191500	30254875	2855	2855	2855	2855	0
114	20241212	191400	30254875	2855	2855	2855	2855	0
115	20241212	191300	30254875	2855	2855	2855	2855	0
116	20241212	191200	30254875	2855	2855	2855	2855	0
117	20241212	191100	30254875	2855	2855	2855	2855	0
118	20241212	191000	30254875	2855	2855	2855	2855	0
119	20241212	190900	30254875	2855	2855	2855	2855	0
120	20241212	190800	30254875	2855	2855	2855	2855	0
121	20241212	190700	30254875	2855	2855	2855	2855	0
122	20241212	190600	30254875	2855	2855	2855	2855	98
123	20241212	190500	30254875	2855	2855	2855	2855	0
124	20241212	190400	30254875	2855	2855	2855	2855	0
125	20241212	190300	30254875	2855	2855	2855	2855	0
126	20241212	190200	30254875	2855	2855	2855	2855	0
127	20241212	190100	30254875	2855	2855	2855	2855	0
128	20241212	190000	30254875	2855	2855	2855	2855	0
129	20241212	185900	30254875	2855	2855	2855	2855	0
130	20241212	185800	30254875	2855	2855	2855	2855	0
131	20241212	185700	30254875	2855	2855	2855	2855	0
132	20241212	185600	30254875	2855	2855	2855	2855	0
133	20241212	185500	30254875	2855	2855	2855	2855	0
134	20241212	185400	30254875	2855	2855	2855	2855	0
135	20241212	185300	30254875	2855	2855	2855	2855	0
136	20241212	185200	30254875	2855	2855	2855	2855	0
137	20241212	185100	30254875	2855	2855	2855	2855	0
138	20241212	185000	30254875	2855	2855	2855	2855	0
139	20241212	184900	30254875	2855	2855	2855	2855	0
140	20241212	184800	30254875	2855	2855	2855	2855	0
141	20241212	184700	30254875	2855	2855	2855	2855	0
142	20241212	184600	30254875	2855	2855	2855	2855	0
143	20241212	184500	30254875	2855	2855	2855	2855	0
144	20241212	184400	30254875	2855	2855	2855	2855	0
145	20241212	184300	30254875	2855	2855	2855	2855	0
146	20241212	184200	30254875	2855	2855	2855	2855	0
147	20241212	184100	30254875	2855	2855	2855	2855	0
148	20241212	184000	30254875	2855	2855	2855	2855	0
149	20241212	183900	30254875	2855	2855	2855	2855	0
150	20241212	183800	30254875	2855	2855	2855	2855	0
151	20241212	183700	30254875	2855	2855	2855	2855	0
152	20241212	183600	30254875	2855	2855	2855	2855	98
153	20241212	183500	30254875	2855	2855	2855	2855	0
154	20241212	183400	30254875	2855	2855	2855	2855	0
155	20241212	183300	30254875	2855	2855	2855	2855	0
156	20241212	183200	30254875	2855	2855	2855	2855	0
157	20241212	183100	30254875	2855	2855	2855	2855	0
158	20241212	183000	30254875	2855	2855	2855	2855	0
159	20241212	182900	30254875	2855	2855	2855	2855	0
160	20241212	182800	30254875	2855	2855	2855	2855	0
161	20241212	182700	30254875	2855	2855	2855	2855	0
162	20241212	182600	30254875	2855	2855	2855	2855	0
163	20241212	182500	30254875	2855	2855	2855	2855	0
164	20241212	182400	30254875	2855	2855	2855	2855	0
165	20241212	182300	30254875	2855	2855	2855	2855	0
166	20241212	182200	30254875	2855	2855	2855	2855	0
167	20241212	182100	30254875	2855	2855	2855	2855	0
168	20241212	182000	30254875	2855	2855	2855	2855	0
169	20241212	181900	30254875	2855	2855	2855	2855	0
170	20241212	181800	30254875	2855	2855	2855	2855	0
171	20241212	181700	30254875	2855	2855	2855	2855	0
172	20241212	181600	30254875	2855	2855	2855	2855	0
173	20241212	181500	30254875	2855	2855	2855	2855	0
174	20241212	181400	30254875	2855	2855	2855	2855	0
175	20241212	181300	30254875	2855	2855	2855	2855	0
176	20241212	181200	30254875	2855	2855	2855	2855	0
177	20241212	181100	30254875	2855	2855	2855	2855	0
178	20241212	181000	30254875	2855	2855	2855	2855	0
179	20241212	180900	30254875	2855	2855	2855	2855	0
180	20241212	180800	30254875	2855	2855	2855	2855	0
181	20241212	180700	30254875	2855	2855	2855	2855	0
182	20241212	180600	30254875	2855	2855	2855	2855	98
183	20241212	180500	30254875	2855	2855	2855	2855	0
184	20241212	180400	30254875	2855	2855	2855	2855	0
185	20241212	180300	30254875	2855	2855	2855	2855	0
186	20241212	180200	30254875	2855	2855	2855	2855	0
187	20241212	180100	30254875	2855	2855	2855	2855	0
188	20241212	180000	30254875	2855	2855	2855	2855	0
189	20241212	175900	30254875	2855	2855	2855	2855	0
190	20241212	175800	30254875	2855	2855	2855	2855	0
191	20241212	175700	30254875	2855	2855	2855	2855	0
192	20241212	175600	30254875	2855	2855	2855	2855	0
193	20241212	175500	30254875	2855	2855	2855	2855	0
194	20241212	175400	30254875	2855	2855	2855	2855	0
195	20241212	175300	30254875	2855	2855	2855	2855	0
196	20241212	175200	30254875	2855	2855	2855	2855	0
197	20241212	175100	30254875	2855	2855	2855	2855	0
198	20241212	175000	30254875	2855	2855	2855	2855	0
199	20241212	174900	30254875	2855	2855	2855	2855	0
200	20241212	174800	30254875	2855	2855	2855	2855	0
201	20241212	174700	30254875	2855	2855	2855	2855	0
202	20241212	174600	30254875	2855	2855	2855	2855	0
203	20241212	174500	30254875	2855	2855	2855	2855	0
204	20241212	174400	30254875	2855	2855	2855	2855	0
205	20241212	174300	30254875	2855	2855	2855	2855	0
206	20241212	174200	30254875	2855	2855	2855	2855	0
207	20241212	174100	30254875	2855	2855	2855	2855	0
208	20241212	174000	30254875	2855	2855	2855	2855	0
209	20241212	173900	30254875	2855	2855	2855	2855	0
210	20241212	173800	30254875	2855	2855	2855	2855	0
211	20241212	173700	30254875	2855	2855	2855	2855	0
212	20241212	173600	30254875	2855	2855	2855	2855	98
213	20241212	173500	30254875	2855	2855	2855	2855	0
214	20241212	173400	30254875	2855	2855	2855	2855	0
215	20241212	173300	30254875	2855	2855	2855	2855	0
216	20241212	173200	30254875	2855	2855	2855	2855	0
217	20241212	173100	30254875	2855	2855	2855	2855	0
218	20241212	173000	30254875	2855	2855	2855	2855	0
219	20241212	172900	30254875	2855	2855	2855	2855	0
220	20241212	172800	30254875	2855	2855	2855	2855	0
221	20241212	172700	30254875	2855	2855	2855	2855	0
222	20241212	172600	30254875	2855	2855	2855	2855	0
223	20241212	172500	30254875	2855	2855	2855	2855	0
224	20241212	172400	30254875	2855	2855	2855	2855	0
225	20241212	172300	30254875	2855	2855	2855	2855	0
226	20241212	172200	30254875	2855	2855	2855	2855	0
227	20241212	172100	30254875	2855	2855	2855	2855	0
228	20241212	172000	30254875	2855	2855	2855	2855	0
229	20241212	171900	30254875	2855	2855	2855	2855	0
230	20241212	171800	30254875	2855	2855	2855	2855	0
231	20241212	171700	30254875	2855	2855	2855	2855	0
232	20241212	171600	30254875	2855	2855	2855	2855	0
233	20241212	171500	30254875	2855	2855	2855	2855	0
234	20241212	171400	30254875	2855	2855	2855	2855	0
235	20241212	171300	30254875	2855	2855	2855	2855	0
236	20241212	171200	30254875	2855	2855	2855	2855	0
237	20241212	171100	30254875	2855	2855	2855	2855	0
238	20241212	171000	30254875	2855	2855	2855	2855	0
239	20241212	170900	30254875	2855	2855	2855	2855	0
240	20241212	170800	30254875	2855	2855	2855	2855	0
241	20241212	170700	30254875	2855	2855	2855	2855	0
242	20241212	170600	30254875	2855	2855	2855	2855	98
243	20241212	170500	30254875	2855	2855	2855	2855	0
244	20241212	170400	30254875	2855	2855	2855	2855	0
245	20241212	170300	30254875	2855	2855	2855	2855	0
246	20241212	170200	30254875	2855	2855	2855	2855	0
247	20241212	170100	30254875	2855	2855	2855	2855	0
248	20241212	170000	30254875	2855	2855	2855	2855	0
249	20241212	165900	30254875	2855	2855	2855	2855	0
250	20241212	165800	30254875	2855	2855	2855	2855	0
251	20241212	165700	30254875	2855	2855	2855	2855	0
252	20241212	165600	30254875	2855	2855	2855	2855	0
253	20241212	165500	30254875	2855	2855	2855	2855	0
254	20241212	165400	30254875	2855	2855	2855	2855	0
255	20241212	165300	30254875	2855	2855	2855	2855	0
256	20241212	165200	30254875	2855	2855	2855	2855	0
257	20241212	165100	30254875	2855	2855	2855	2855	0
258	20241212	165000	30254875	2855	2855	2855	2855	0
259	20241212	164900	30254875	2855	2855	2855	2855	0
260	20241212	164800	30254875	2855	2855	2855	2855	0
261	20241212	164700	30254875	2855	2855	2855	2855	0
262	20241212	164600	30254875	2855	2855	2855	2855	0
263	20241212	164500	30254875	2855	2855	2855	2855	0
264	20241212	164400	30254875	2855	2855	2855	2855	0
265	20241212	164300	30254875	2855	2855	2855	2855	0
266	20241212	164200	30254875	2855	2855	2855	2855	0
267	20241212	164100	30254875	2855	2855	2855	2855	0
268	20241212	164000	30254875	2855	2855	2855	2855	0
269	20241212	163900	30254875	2855	2855	2855	2855	0
270	20241212	163800	30254875	2855	2855	2855	2855	0
271	20241212	163700	30254875	2855	2855	2855	2855	0
272	20241212	163600	30254875	2855	2855	2855	2855	98
273	20241212	163500	30254875	2855	2855	2855	2855	0
274	20241212	163400	30254875	2855	2855	2855	2855	0
275	20241212	163300	30254875	2855	2855	2855	2855	0
276	20241212	163200	30254875	2855	2855	2855	2855	0
277	20241212	163100	30254875	2855	2855	2855	2855	0
278	20241212	163000	30254875	2855	2855	2855	2855	0
279	20241212	162900	30254875	2855	2855	2855	2855	0
280	20241212	162800	30254875	2855	2855	2855	2855	0
281	20241212	162700	30254875	2855	2855	2855	2855	0
282	20241212	162600	30254875	2855	2855	2855	2855	0
283	20241212	162500	30254875	2855	2855	2855	2855	0
284	20241212	162400	30254875	2855	2855	2855	2855	0
285	20241212	162300	30254875	2855	2855	2855	2855	0
286	20241212	162200	30254875	2855	2855	2855	2855	0
287	20241212	162100	30254875	2855	2855	2855	2855	0
288	20241212	162000	30254875	2855	2855	2855	2855	0
289	20241212	161900	30254875	2855	2855	2855	2855	0
290	20241212	161800	30254875	2855	2855	2855	2855	0
291	20241212	161700	30254875	2855	2855	2855	2855	0
292	20241212	161600	30254875	2855	2855	2855	2855	0
293	20241212	161500	30254875	2855	2855	2855	2855	0
294	20241212	161400	30254875	2855	2855	2855	2855	0
295	20241212	161300	30254875	2855	2855	2855	2855	0
296	20241212	161200	30254875	2855	2855	2855	2855	0
297	20241212	161100	30254875	2855	2855	2855	2855	0
298	20241212	161000	30254875	2855	2855	2855	2855	0
299	20241212	160900	30254875	2855	2855	2855	2855	0
300	20241212	160800	30254875	2855	2855	2855	2855	0
301	20241212	160700	30254875	2855	2855	2855	2855	0
302	20241212	160600	30254875	2855	2855	2855	2855	98
303	20241212	160500	30254875	2855	2855	2855	2855	0
304	20241212	160400	30254875	2855	2855	2855	2855	0
305	20241212	160300	30254875	2855	2855	2855	2855	0
306	20241212	160200	30254875	2855	2855	2855	2855	0
307	20241212	160100	30254875	2855	2855	2855	2855	0
308	20241212	160000	30254875	2855	2855	2855	2855	0
309	20241212	155900	30254875	2855	2855	2855	2855	0
310	20241212	155800	30254875	2855	2855	2855	2855	0
311	20241212	155700	30254875	2855	2855	2855	2855	0
312	20241212	155600	30254875	2855	2855	2855	2855	0
313	20241212	155500	30254875	2855	2855	2855	2855	0
314	20241212	155400	30254875	2855	2855	2855	2855	0
315	20241212	155300	30254875	2855	2855	2855	2855	0
316	20241212	155200	30254875	2855	2855	2855	2855	0
317	20241212	155100	30254875	2855	2855	2855	2855	0
318	20241212	155000	30254875	2855	2855	2855	2855	0
319	20241212	154900	30254875	2855	2855	2855	2855	0
320	20241212	154800	30254875	2855	2855	2855	2855	0
321	20241212	154700	30254875	2855	2855	2855	2855	0
322	20241212	154600	30254875	2855	2855	2855	2855	0
323	20241212	154500	30254875	2855	2855	2855	2855	0
324	20241212	154400	30254875	2855	2855	2855	2855	0
325	20241212	154300	30254875	2855	2855	2855	2855	0
326	20241212	154200	30254875	2855	2855	2855	2855	0
327	20241212	154100	30254875	2855	2855	2855	2855	0
328	20241212	154000	30254875	2855	2855	2855	2855	0
329	20241212	153900	30254875	2855	2855	2855	2855	0
330	20241212	153800	30254875	2855	2855	2855	2855	0
331	20241212	153700	30254875	2855	2855	2855	2855	0
332	20241212	153600	30254875	2855	2855	2855	2855	98
333	20241212	153500	30254875	2855	2855	2855	2855	0
334	20241212	153400	30254875	2855	2855	2855	2855	0
335	20241212	153300	30254875	2855	2855	2855	2855	0
336	20241212	153200	30254875	2855	2855	2855	2855	0
337	20241212	153100	30254875	2855	2855	2855	2855	0
338	20241212	153000	30254875	2855	2855	2855	2855	98
339	20241212	152900	29975085	2860	2860	2860	2860	0
340	20241212	152800	29975085	2860	2860	2860	2860	0
341	20241212	152700	29975085	2860	2860	2860	2860	0
342	20241212	152600	29975085	2860	2860	2860	2860	0
343	20241212	152500	29975085	2860	2860	2860	2860	0
344	20241212	152400	29975085	2860	2860	2860	2860	0
345	20241212	152300	29975085	2860	2860	2860	2860	0
346	20241212	152200	29975085	2860	2860	2860	2860	0
347	20241212	152100	29975085	2860	2860	2860	2860	0
348	20241212	152000	29975085	2860	2860	2860	2860	0
349	20241212	151900	29975085	2860	2860	2860	2860	0
350	20241212	151800	29975085	2860	2860	2860	2860	0
351	20241212	151700	29975085	2860	2860	2860	2860	0
352	20241212	151600	29975085	2860	2860	2860	2860	0
353	20241212	151500	29975085	2860	2860	2860	2860	0
354	20241212	151400	29975085	2860	2860	2860	2860	0
355	20241212	151300	29975085	2860	2850	2860	2850	55
356	20241212	151200	29818250	2855	2860	2860	2855	66
357	20241212	151100	29629635	2855	2855	2855	2855	9
358	20241212	151000	29603940	2850	2850	2850	2850	83
359	20241212	150900	29367390	2850	2850	2850	2850	0
360	20241212	150800	29367390	2850	2850	2850	2850	0
361	20241212	150700	29367390	2850	2850	2850	2850	0
362	20241212	150600	29367390	2850	2850	2850	2850	0
363	20241212	150500	29367390	2850	2850	2850	2850	0
364	20241212	150400	29367390	2850	2850	2850	2850	0
365	20241212	150300	29367390	2850	2850	2850	2850	0
366	20241212	150200	29367390	2850	2850	2850	2850	0
367	20241212	150100	29367390	2850	2850	2850	2850	0
368	20241212	150000	29367390	2850	2850	2850	2850	0
369	20241212	145900	29367390	2850	2850	2850	2850	0
370	20241212	145800	29367390	2850	2850	2850	2850	0
371	20241212	145700	29367390	2850	2850	2850	2850	0
372	20241212	145600	29367390	2850	2850	2850	2850	0
373	20241212	145500	29367390	2850	2850	2850	2850	0
374	20241212	145400	29367390	2850	2850	2850	2850	0
375	20241212	145300	29367390	2850	2850	2850	2850	0
376	20241212	145200	29367390	2850	2850	2850	2850	0
377	20241212	145100	29367390	2850	2850	2850	2850	0
378	20241212	145000	29367390	2850	2850	2850	2850	0
379	20241212	144900	29367390	2850	2850	2850	2850	0
380	20241212	144800	29367390	2850	2850	2850	2850	0
381	20241212	144700	29367390	2850	2850	2850	2850	0
382	20241212	144600	29367390	2850	2850	2850	2850	0
383	20241212	144500	29367390	2850	2850	2850	2850	0
384	20241212	144400	29367390	2850	2850	2850	2850	0
385	20241212	144300	29367390	2850	2845	2850	2845	22
386	20241212	144200	29304795	2850	2850	2850	2850	0
387	20241212	144100	29304795	2850	2850	2850	2850	0
388	20241212	144000	29304795	2850	2850	2850	2850	0
389	20241212	143900	29304795	2850	2850	2850	2850	6
390	20241212	143800	29287695	2845	2845	2845	2845	0
391	20241212	143700	29287695	2845	2845	2845	2845	0
392	20241212	143600	29287695	2845	2845	2845	2845	0
393	20241212	143500	29287695	2845	2845	2845	2840	143
394	20241212	143400	28880940	2845	2845	2845	2845	0
395	20241212	143300	28880940	2845	2845	2845	2845	0
396	20241212	143200	28880940	2845	2845	2845	2845	528
397	20241212	143100	27378780	2845	2845	2845	2845	0
398	20241212	143000	27378780	2845	2845	2845	2845	0
399	20241212	142900	27378780	2845	2845	2845	2845	0
400	20241212	142800	27378780	2845	2845	2845	2845	0
401	20241212	142700	27378780	2845	2845	2845	2845	1
402	20241212	142600	27375935	2845	2845	2845	2845	0
403	20241212	142500	27375935	2845	2845	2845	2845	0
404	20241212	142400	27375935	2845	2845	2845	2845	0
405	20241212	142300	27375935	2845	2845	2845	2845	0
406	20241212	142200	27375935	2845	2845	2845	2845	0
407	20241212	142100	27375935	2845	2845	2845	2845	0
408	20241212	142000	27375935	2845	2845	2845	2845	1
409	20241212	141900	27373090	2840	2840	2840	2840	0
410	20241212	141800	27373090	2840	2840	2840	2840	20
411	20241212	141700	27316290	2845	2845	2845	2845	0
412	20241212	141600	27316290	2845	2845	2845	2845	0
413	20241212	141500	27316290	2845	2845	2845	2845	0
414	20241212	141400	27316290	2845	2845	2845	2845	0
415	20241212	141300	27316290	2845	2845	2845	2845	0
416	20241212	141200	27316290	2845	2845	2845	2845	0
417	20241212	141100	27316290	2845	2845	2845	2845	0
418	20241212	141000	27316290	2845	2845	2845	2845	0
419	20241212	140900	27316290	2845	2845	2845	2845	0
420	20241212	140800	27316290	2845	2845	2845	2845	25
421	20241212	140700	27245165	2840	2840	2840	2840	0
422	20241212	140600	27245165	2840	2840	2840	2840	0
423	20241212	140500	27245165	2840	2840	2840	2840	0
424	20241212	140400	27245165	2840	2840	2840	2840	0
425	20241212	140300	27245165	2840	2840	2840	2840	3
426	20241212	140200	27236645	2835	2835	2835	2835	0
427	20241212	140100	27236645	2835	2835	2835	2835	0
428	20241212	140000	27236645	2835	2835	2835	2835	0
429	20241212	135900	27236645	2835	2835	2835	2835	0
430	20241212	135800	27236645	2835	2835	2835	2835	0
431	20241212	135700	27236645	2835	2835	2835	2835	0
432	20241212	135600	27236645	2835	2835	2835	2835	0
433	20241212	135500	27236645	2835	2835	2835	2835	0
434	20241212	135400	27236645	2835	2835	2835	2835	0
435	20241212	135300	27236645	2835	2835	2835	2835	0
436	20241212	135200	27236645	2835	2835	2835	2835	0
437	20241212	135100	27236645	2835	2835	2835	2835	0
438	20241212	135000	27236645	2835	2835	2835	2835	0
439	20241212	134900	27236645	2835	2835	2835	2835	0
440	20241212	134800	27236645	2835	2835	2835	2835	0
441	20241212	134700	27236645	2835	2835	2835	2835	0
442	20241212	134600	27236645	2835	2835	2835	2835	0
443	20241212	134500	27236645	2835	2840	2840	2835	106
444	20241212	134400	26935650	2845	2845	2845	2845	0
445	20241212	134300	26935650	2845	2845	2845	2845	0
446	20241212	134200	26935650	2845	2845	2845	2845	0
447	20241212	134100	26935650	2845	2845	2845	2845	0
448	20241212	134000	26935650	2845	2845	2845	2845	0
449	20241212	133900	26935650	2845	2845	2845	2845	0
450	20241212	133800	26935650	2845	2845	2845	2845	0
451	20241212	133700	26935650	2845	2845	2845	2845	0
452	20241212	133600	26935650	2845	2845	2845	2845	0
453	20241212	133500	26935650	2845	2845	2845	2845	0
454	20241212	133400	26935650	2845	2845	2845	2845	0
455	20241212	133300	26935650	2845	2845	2845	2845	0
456	20241212	133200	26935650	2845	2845	2845	2845	0
457	20241212	133100	26935650	2845	2840	2845	2840	3
458	20241212	133000	26927125	2835	2835	2835	2835	0
459	20241212	132900	26927125	2835	2835	2835	2835	0
460	20241212	132800	26927125	2835	2835	2835	2835	0
461	20241212	132700	26927125	2835	2835	2835	2835	0
462	20241212	132600	26927125	2835	2835	2835	2835	0
463	20241212	132500	26927125	2835	2835	2835	2835	0
464	20241212	132400	26927125	2835	2835	2835	2835	0
465	20241212	132300	26927125	2835	2835	2835	2835	0
466	20241212	132200	26927125	2835	2835	2835	2835	0
467	20241212	132100	26927125	2835	2835	2835	2835	0
468	20241212	132000	26927125	2835	2835	2835	2835	0
469	20241212	131900	26927125	2835	2835	2835	2835	10
470	20241212	131800	26898775	2845	2845	2845	2845	0
471	20241212	131700	26898775	2845	2845	2845	2845	0
472	20241212	131600	26898775	2845	2845	2845	2845	0
473	20241212	131500	26898775	2845	2845	2845	2845	0
474	20241212	131400	26898775	2845	2845	2845	2845	0
475	20241212	131300	26898775	2845	2845	2845	2845	5
476	20241212	131200	26884550	2830	2830	2830	2830	0
477	20241212	131100	26884550	2830	2830	2830	2830	0
478	20241212	131000	26884550	2830	2830	2830	2830	0
479	20241212	130900	26884550	2830	2830	2830	2830	0
480	20241212	130800	26884550	2830	2830	2830	2830	38
481	20241212	130700	26777010	2825	2825	2825	2825	0
482	20241212	130600	26777010	2825	2825	2825	2825	0
483	20241212	130500	26777010	2825	2825	2825	2825	0
484	20241212	130400	26777010	2825	2825	2825	2825	0
485	20241212	130300	26777010	2825	2825	2825	2825	0
486	20241212	130200	26777010	2825	2825	2825	2825	0
487	20241212	130100	26777010	2825	2825	2825	2825	0
488	20241212	130000	26777010	2825	2825	2825	2825	53
489	20241212	125900	26627285	2845	2845	2845	2845	0
490	20241212	125800	26627285	2845	2850	2850	2845	18
491	20241212	125700	26576070	2830	2830	2830	2830	0
492	20241212	125600	26576070	2830	2830	2830	2830	98
493	20241212	125500	26298730	2830	2830	2830	2830	0
494	20241212	125400	26298730	2830	2830	2830	2830	0
495	20241212	125300	26298730	2830	2830	2830	2830	0
496	20241212	125200	26298730	2830	2830	2830	2830	9
497	20241212	125100	26273260	2850	2850	2850	2850	0
498	20241212	125000	26273260	2850	2850	2850	2850	0
499	20241212	124900	26273260	2850	2850	2850	2850	0
500	20241212	124800	26273260	2850	2850	2850	2850	0
501	20241212	124700	26273260	2850	2850	2850	2850	0
502	20241212	124600	26273260	2850	2850	2850	2850	30
503	20241212	124500	26187760	2855	2855	2855	2855	0
504	20241212	124400	26187760	2855	2855	2855	2855	0
505	20241212	124300	26187760	2855	2855	2855	2855	0
506	20241212	124200	26187760	2855	2855	2855	2855	0
507	20241212	124100	26187760	2855	2855	2855	2855	419
508	20241212	124000	24991515	2855	2845	2855	2845	1037
509	20241212	123900	22035855	2850	2850	2850	2850	0
510	20241212	123800	22035855	2850	2850	2850	2850	0
511	20241212	123700	22035855	2850	2850	2850	2850	0
512	20241212	123600	22035855	2850	2850	2850	2850	0
513	20241212	123500	22035855	2850	2850	2850	2850	0
514	20241212	123400	22035855	2850	2850	2850	2850	0
515	20241212	123300	22035855	2850	2850	2850	2850	0
516	20241212	123200	22035855	2850	2850	2850	2850	0
517	20241212	123100	22035855	2850	2850	2850	2850	0
518	20241212	123000	22035855	2850	2845	2850	2845	30
519	20241212	122900	21950410	2850	2850	2850	2850	0
520	20241212	122800	21950410	2850	2850	2850	2850	0
521	20241212	122700	21950410	2850	2845	2850	2845	22
522	20241212	122600	21887795	2830	2820	2830	2820	185
523	20241212	122500	21366015	2820	2820	2820	2820	0
524	20241212	122400	21366015	2820	2820	2820	2820	0
525	20241212	122300	21366015	2820	2820	2820	2820	0
526	20241212	122200	21366015	2820	2820	2820	2820	0
527	20241212	122100	21366015	2820	2820	2820	2820	0
528	20241212	122000	21366015	2820	2820	2820	2820	23
529	20241212	121900	21301155	2815	2815	2815	2815	166
530	20241212	121800	20833865	2815	2815	2815	2815	0
531	20241212	121700	20833865	2815	2815	2815	2815	9
532	20241212	121600	20808530	2810	2815	2815	2810	29
533	20241212	121500	20726995	2805	2805	2805	2805	0
534	20241212	121400	20726995	2805	2805	2805	2805	0
535	20241212	121300	20726995	2805	2805	2805	2805	30
536	20241212	121200	20642845	2805	2805	2805	2805	0
537	20241212	121100	20642845	2805	2805	2805	2805	0
538	20241212	121000	20642845	2805	2805	2805	2805	0
539	20241212	120900	20642845	2805	2805	2805	2805	2
540	20241212	120800	20637235	2805	2805	2805	2805	0
541	20241212	120700	20637235	2805	2805	2805	2805	0
542	20241212	120600	20637235	2805	2805	2805	2805	0
543	20241212	120500	20637235	2805	2805	2805	2805	125
544	20241212	120400	20286610	2810	2810	2810	2810	1
545	20241212	120300	20283800	2810	2810	2810	2810	1
546	20241212	120200	20280990	2815	2815	2815	2815	39
547	20241212	120100	20171205	2815	2815	2815	2815	0
548	20241212	120000	20171205	2815	2815	2815	2815	0
549	20241212	115900	20171205	2815	2815	2815	2815	0
550	20241212	115800	20171205	2815	2815	2815	2815	0
551	20241212	115700	20171205	2815	2815	2815	2815	0
552	20241212	115600	20171205	2815	2815	2815	2815	1
553	20241212	115500	20168390	2820	2820	2820	2820	0
554	20241212	115400	20168390	2820	2820	2820	2820	0
555	20241212	115300	20168390	2820	2820	2820	2820	0
556	20241212	115200	20168390	2820	2815	2820	2815	2
557	20241212	115100	20162755	2820	2820	2820	2820	10
558	20241212	115000	20134555	2820	2820	2820	2820	0
559	20241212	114900	20134555	2820	2820	2820	2820	0
560	20241212	114800	20134555	2820	2820	2820	2820	0
561	20241212	114700	20134555	2820	2820	2820	2820	0
562	20241212	114600	20134555	2820	2820	2820	2820	0
563	20241212	114500	20134555	2820	2820	2820	2820	0
564	20241212	114400	20134555	2820	2820	2820	2820	0
565	20241212	114300	20134555	2820	2820	2820	2820	0
566	20241212	114200	20134555	2820	2820	2820	2820	54
567	20241212	114100	19982275	2830	2830	2830	2830	0
568	20241212	114000	19982275	2830	2830	2830	2830	0
569	20241212	113900	19982275	2830	2830	2830	2830	0
570	20241212	113800	19982275	2830	2830	2830	2830	0
571	20241212	113700	19982275	2830	2830	2830	2830	0
572	20241212	113600	19982275	2830	2830	2830	2830	0
573	20241212	113500	19982275	2830	2830	2830	2830	0
574	20241212	113400	19982275	2830	2830	2830	2830	51
575	20241212	113300	19837945	2840	2840	2840	2840	0
576	20241212	113200	19837945	2840	2840	2840	2840	3
577	20241212	113100	19829425	2840	2840	2840	2840	0
578	20241212	113000	19829425	2840	2840	2840	2840	0
579	20241212	112900	19829425	2840	2840	2840	2840	12
580	20241212	112800	19795345	2840	2845	2845	2840	6
581	20241212	112700	19778280	2850	2850	2850	2850	1
582	20241212	112600	19775430	2850	2845	2850	2845	4
583	20241212	112500	19764035	2850	2850	2850	2850	0
584	20241212	112400	19764035	2850	2850	2850	2850	0
585	20241212	112300	19764035	2850	2850	2850	2850	0
586	20241212	112200	19764035	2850	2850	2850	2850	0
587	20241212	112100	19764035	2850	2850	2850	2850	0
588	20241212	112000	19764035	2850	2850	2850	2850	0
589	20241212	111900	19764035	2850	2850	2850	2850	0
590	20241212	111800	19764035	2850	2850	2850	2850	0
591	20241212	111700	19764035	2850	2850	2850	2850	1
592	20241212	111600	19761185	2850	2850	2850	2850	0
593	20241212	111500	19761185	2850	2850	2850	2850	0
594	20241212	111400	19761185	2850	2850	2850	2850	0
595	20241212	111300	19761185	2850	2850	2850	2850	0
596	20241212	111200	19761185	2850	2850	2850	2850	0
597	20241212	111100	19761185	2850	2850	2850	2850	0
598	20241212	111000	19761185	2850	2850	2850	2850	0
599	20241212	110900	19761185	2850	2850	2850	2850	0
600	20241212	110800	19761185	2850	2850	2850	2850	0
601	20241212	110700	19761185	2850	2850	2850	2850	2
602	20241212	110600	19755485	2850	2850	2850	2850	10
603	20241212	110500	19726985	2850	2850	2850	2850	0
604	20241212	110400	19726985	2850	2850	2850	2850	0
605	20241212	110300	19726985	2850	2850	2850	2850	0
606	20241212	110200	19726985	2850	2850	2850	2850	0
607	20241212	110100	19726985	2850	2850	2850	2850	0
608	20241212	110000	19726985	2850	2850	2850	2850	0
609	20241212	105900	19726985	2850	2850	2850	2850	0
610	20241212	105800	19726985	2850	2850	2850	2850	0
611	20241212	105700	19726985	2850	2850	2850	2850	0
612	20241212	105600	19726985	2850	2850	2850	2850	0
613	20241212	105500	19726985	2850	2850	2850	2850	0
614	20241212	105400	19726985	2850	2850	2850	2850	0
615	20241212	105300	19726985	2850	2850	2850	2850	0
616	20241212	105200	19726985	2850	2850	2850	2850	0
617	20241212	105100	19726985	2850	2850	2850	2850	1
618	20241212	105000	19724135	2830	2830	2830	2830	1
619	20241212	104900	19721305	2850	2850	2850	2850	0
620	20241212	104800	19721305	2850	2850	2850	2850	0
621	20241212	104700	19721305	2850	2850	2850	2850	0
622	20241212	104600	19721305	2850	2850	2850	2850	3
623	20241212	104500	19712755	2850	2850	2850	2850	0
624	20241212	104400	19712755	2850	2850	2850	2850	1
625	20241212	104300	19709905	2820	2820	2820	2820	0
626	20241212	104200	19709905	2820	2820	2820	2820	4
627	20241212	104100	19698625	2850	2850	2850	2850	0
628	20241212	104000	19698625	2850	2850	2850	2850	0
629	20241212	103900	19698625	2850	2850	2850	2850	0
630	20241212	103800	19698625	2850	2850	2850	2850	0
631	20241212	103700	19698625	2850	2850	2850	2850	0
632	20241212	103600	19698625	2850	2850	2850	2850	1
633	20241212	103500	19695775	2830	2830	2830	2830	2
634	20241212	103400	19690115	2830	2830	2830	2830	1
635	20241212	103300	19687285	2830	2830	2830	2830	100
636	20241212	103200	19404285	2830	2830	2830	2830	0
637	20241212	103100	19404285	2830	2830	2830	2830	0
638	20241212	103000	19404285	2830	2830	2830	2830	0
639	20241212	102900	19404285	2830	2830	2830	2830	0
640	20241212	102800	19404285	2830	2830	2830	2830	0
641	20241212	102700	19404285	2830	2830	2830	2830	0
642	20241212	102600	19404285	2830	2830	2830	2830	0
643	20241212	102500	19404285	2830	2830	2830	2830	1
644	20241212	102400	19401455	2825	2835	2835	2825	53
645	20241212	102300	19251220	2835	2835	2835	2835	0
646	20241212	102200	19251220	2835	2835	2835	2835	500
647	20241212	102100	17833720	2860	2840	2860	2840	81
648	20241212	102000	17603660	2840	2840	2840	2840	30
649	20241212	101900	17518460	2840	2850	2850	2840	160
650	20241212	101800	17063635	2850	2850	2850	2850	230
651	20241212	101700	16408135	2845	2845	2845	2845	40
652	20241212	101600	16294335	2845	2845	2845	2845	90
653	20241212	101500	16038285	2835	2835	2835	2835	0
654	20241212	101400	16038285	2835	2835	2835	2835	0
655	20241212	101300	16038285	2835	2835	2835	2835	0
656	20241212	101200	16038285	2835	2835	2835	2835	0
657	20241212	101100	16038285	2835	2835	2835	2835	0
658	20241212	101000	16038285	2835	2835	2835	2835	4
659	20241212	100900	16026945	2835	2835	2835	2835	0
660	20241212	100800	16026945	2835	2835	2835	2835	0
661	20241212	100700	16026945	2835	2835	2835	2835	0
662	20241212	100600	16026945	2835	2835	2835	2835	0
663	20241212	100500	16026945	2835	2835	2835	2835	1
664	20241212	100400	16024110	2825	2825	2825	2825	10
665	20241212	100300	15995860	2835	2825	2835	2825	2
666	20241212	100200	15990200	2840	2840	2840	2840	0
667	20241212	100100	15990200	2840	2840	2840	2840	0
668	20241212	100000	15990200	2840	2840	2840	2840	1
669	20241212	095900	15987360	2805	2835	2835	2805	2913
670	20241212	095800	7767320	2835	2835	2835	2835	5
671	20241212	095700	7753145	2840	2845	2845	2840	156
672	20241212	095600	7310100	2845	2845	2845	2845	0
673	20241212	095500	7310100	2845	2850	2850	2845	101
674	20241212	095400	7022750	2850	2850	2850	2850	0
675	20241212	095300	7022750	2850	2860	2860	2850	65
676	20241212	095200	6836890	2860	2875	2875	2860	443
677	20241212	095100	5565300	2875	2875	2875	2875	1
678	20241212	095000	5562425	2880	2880	2880	2880	5
679	20241212	094900	5548025	2895	2895	2895	2895	0
680	20241212	094800	5548025	2895	2895	2895	2895	0
681	20241212	094700	5548025	2895	2895	2895	2895	0
682	20241212	094600	5548025	2895	2895	2895	2895	0
683	20241212	094500	5548025	2895	2895	2895	2895	0
684	20241212	094400	5548025	2895	2895	2895	2895	0
685	20241212	094300	5548025	2895	2875	2895	2875	7
686	20241212	094200	5527800	2875	2875	2875	2875	0
687	20241212	094100	5527800	2875	2875	2875	2875	11
688	20241212	094000	5496175	2895	2895	2895	2895	0
689	20241212	093900	5496175	2895	2895	2895	2895	0
690	20241212	093800	5496175	2895	2895	2895	2895	0
691	20241212	093700	5496175	2895	2895	2895	2895	0
692	20241212	093600	5496175	2895	2895	2895	2895	40
693	20241212	093500	5380375	2895	2895	2895	2895	0
694	20241212	093400	5380375	2895	2895	2895	2895	0
695	20241212	093300	5380375	2895	2895	2895	2895	0
696	20241212	093200	5380375	2895	2895	2895	2895	0
697	20241212	093100	5380375	2895	2895	2895	2895	0
698	20241212	093000	5380375	2895	2895	2895	2895	0
699	20241212	092900	5380375	2895	2895	2895	2895	0
700	20241212	092800	5380375	2895	2895	2895	2895	0
701	20241212	092700	5380375	2895	2895	2895	2895	0
702	20241212	092600	5380375	2895	2895	2895	2895	0
703	20241212	092500	5380375	2895	2895	2895	2895	1
704	20241212	092400	5377480	2890	2890	2890	2890	173
705	20241212	092300	4877510	2890	2865	2890	2865	12
706	20241212	092200	4843105	2865	2865	2865	2865	5
707	20241212	092100	4828780	2860	2860	2860	2860	0
708	20241212	092000	4828780	2860	2855	2860	2855	597
709	20241212	091900	3121490	2855	2855	2855	2855	0
710	20241212	091800	3121490	2855	2855	2855	2855	0
711	20241212	091700	3121490	2855	2860	2860	2855	31
712	20241212	091600	3032885	2860	2860	2860	2860	49
713	20241212	091500	2892745	2860	2860	2860	2860	29
714	20241212	091400	2809805	2860	2850	2860	2850	137
715	20241212	091300	2419085	2860	2860	2860	2860	0
716	20241212	091200	2419085	2860	2860	2860	2860	1
717	20241212	091100	2416225	2845	2845	2845	2845	0
718	20241212	091000	2416225	2845	2845	2845	2845	100
719	20241212	090900	2131725	2840	2840	2840	2840	150
720	20241212	090800	1705725	2860	2860	2860	2860	0
721	20241212	090700	1705725	2860	2860	2860	2860	1
722	20241212	090600	1702865	2840	2840	2840	2840	0
723	20241212	090500	1702865	2840	2840	2840	2840	15
724	20241212	090400	1660265	2840	2840	2840	2840	40
725	20241212	090300	1546665	2860	2860	2860	2860	0
726	20241212	090200	1546665	2860	2845	2860	2835	396
727	20241212	090100	423170	2845	2845	2845	2845	2
728	20241212	090000	417480	2840	2840	2840	2840	147