KissMeData/083550/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195100	64515355	2985	2985	2985	2985	428
3	20241212	195000	64515355	2985	2985	2985	2985	0
4	20241212	194900	64515355	2985	2985	2985	2985	0
5	20241212	194800	64515355	2985	2985	2985	2985	0
6	20241212	194700	64515355	2985	2985	2985	2985	0
7	20241212	194600	64515355	2985	2985	2985	2985	0
8	20241212	194500	64515355	2985	2985	2985	2985	0
9	20241212	194400	64515355	2985	2985	2985	2985	0
10	20241212	194300	64515355	2985	2985	2985	2985	0
11	20241212	194200	64515355	2985	2985	2985	2985	0
12	20241212	194100	64515355	2985	2985	2985	2985	0
13	20241212	194000	64515355	2985	2985	2985	2985	0
14	20241212	193900	64515355	2985	2985	2985	2985	0
15	20241212	193800	64515355	2985	2985	2985	2985	0
16	20241212	193700	64515355	2985	2985	2985	2985	0
17	20241212	193600	64515355	2985	2985	2985	2985	0
18	20241212	193500	64515355	2985	2985	2985	2985	0
19	20241212	193400	64515355	2985	2985	2985	2985	0
20	20241212	193300	64515355	2985	2985	2985	2985	0
21	20241212	193200	64515355	2985	2985	2985	2985	0
22	20241212	193100	64515355	2985	2985	2985	2985	0
23	20241212	193000	64515355	2985	2985	2985	2985	0
24	20241212	192900	64515355	2985	2985	2985	2985	0
25	20241212	192800	64515355	2985	2985	2985	2985	0
26	20241212	192700	64515355	2985	2985	2985	2985	0
27	20241212	192600	64515355	2985	2985	2985	2985	0
28	20241212	192500	64515355	2985	2985	2985	2985	0
29	20241212	192400	64515355	2985	2985	2985	2985	0
30	20241212	192300	64515355	2985	2985	2985	2985	0
31	20241212	192200	64515355	2985	2985	2985	2985	0
32	20241212	192100	64515355	2985	2985	2985	2985	428
33	20241212	192000	64515355	2985	2985	2985	2985	0
34	20241212	191900	64515355	2985	2985	2985	2985	0
35	20241212	191800	64515355	2985	2985	2985	2985	0
36	20241212	191700	64515355	2985	2985	2985	2985	0
37	20241212	191600	64515355	2985	2985	2985	2985	0
38	20241212	191500	64515355	2985	2985	2985	2985	0
39	20241212	191400	64515355	2985	2985	2985	2985	0
40	20241212	191300	64515355	2985	2985	2985	2985	0
41	20241212	191200	64515355	2985	2985	2985	2985	0
42	20241212	191100	64515355	2985	2985	2985	2985	0
43	20241212	191000	64515355	2985	2985	2985	2985	0
44	20241212	190900	64515355	2985	2985	2985	2985	0
45	20241212	190800	64515355	2985	2985	2985	2985	0
46	20241212	190700	64515355	2985	2985	2985	2985	0
47	20241212	190600	64515355	2985	2985	2985	2985	0
48	20241212	190500	64515355	2985	2985	2985	2985	0
49	20241212	190400	64515355	2985	2985	2985	2985	0
50	20241212	190300	64515355	2985	2985	2985	2985	0
51	20241212	190200	64515355	2985	2985	2985	2985	0
52	20241212	190100	64515355	2985	2985	2985	2985	0
53	20241212	190000	64515355	2985	2985	2985	2985	0
54	20241212	185900	64515355	2985	2985	2985	2985	0
55	20241212	185800	64515355	2985	2985	2985	2985	0
56	20241212	185700	64515355	2985	2985	2985	2985	0
57	20241212	185600	64515355	2985	2985	2985	2985	0
58	20241212	185500	64515355	2985	2985	2985	2985	0
59	20241212	185400	64515355	2985	2985	2985	2985	0
60	20241212	185300	64515355	2985	2985	2985	2985	0
61	20241212	185200	64515355	2985	2985	2985	2985	0
62	20241212	185100	64515355	2985	2985	2985	2985	428
63	20241212	185000	64515355	2985	2985	2985	2985	0
64	20241212	184900	64515355	2985	2985	2985	2985	0
65	20241212	184800	64515355	2985	2985	2985	2985	0
66	20241212	184700	64515355	2985	2985	2985	2985	0
67	20241212	184600	64515355	2985	2985	2985	2985	0
68	20241212	184500	64515355	2985	2985	2985	2985	0
69	20241212	184400	64515355	2985	2985	2985	2985	0
70	20241212	184300	64515355	2985	2985	2985	2985	0
71	20241212	184200	64515355	2985	2985	2985	2985	0
72	20241212	184100	64515355	2985	2985	2985	2985	0
73	20241212	184000	64515355	2985	2985	2985	2985	0
74	20241212	183900	64515355	2985	2985	2985	2985	0
75	20241212	183800	64515355	2985	2985	2985	2985	0
76	20241212	183700	64515355	2985	2985	2985	2985	0
77	20241212	183600	64515355	2985	2985	2985	2985	0
78	20241212	183500	64515355	2985	2985	2985	2985	0
79	20241212	183400	64515355	2985	2985	2985	2985	0
80	20241212	183300	64515355	2985	2985	2985	2985	0
81	20241212	183200	64515355	2985	2985	2985	2985	0
82	20241212	183100	64515355	2985	2985	2985	2985	0
83	20241212	183000	64515355	2985	2985	2985	2985	0
84	20241212	182900	64515355	2985	2985	2985	2985	0
85	20241212	182800	64515355	2985	2985	2985	2985	0
86	20241212	182700	64515355	2985	2985	2985	2985	0
87	20241212	182600	64515355	2985	2985	2985	2985	0
88	20241212	182500	64515355	2985	2985	2985	2985	0
89	20241212	182400	64515355	2985	2985	2985	2985	0
90	20241212	182300	64515355	2985	2985	2985	2985	0
91	20241212	182200	64515355	2985	2985	2985	2985	0
92	20241212	182100	64515355	2985	2985	2985	2985	428
93	20241212	182000	64515355	2985	2985	2985	2985	0
94	20241212	181900	64515355	2985	2985	2985	2985	0
95	20241212	181800	64515355	2985	2985	2985	2985	0
96	20241212	181700	64515355	2985	2985	2985	2985	0
97	20241212	181600	64515355	2985	2985	2985	2985	0
98	20241212	181500	64515355	2985	2985	2985	2985	0
99	20241212	181400	64515355	2985	2985	2985	2985	0
100	20241212	181300	64515355	2985	2985	2985	2985	0
101	20241212	181200	64515355	2985	2985	2985	2985	0
102	20241212	181100	64515355	2985	2985	2985	2985	0
103	20241212	181000	64515355	2985	2985	2985	2985	0
104	20241212	180900	64515355	2985	2985	2985	2985	0
105	20241212	180800	64515355	2985	2985	2985	2985	0
106	20241212	180700	64515355	2985	2985	2985	2985	0
107	20241212	180600	64515355	2985	2985	2985	2985	0
108	20241212	180500	64515355	2985	2985	2985	2985	0
109	20241212	180400	64515355	2985	2985	2985	2985	0
110	20241212	180300	64515355	2985	2985	2985	2985	0
111	20241212	180200	64515355	2985	2985	2985	2985	0
112	20241212	180100	64515355	2985	2985	2985	2985	0
113	20241212	180000	64515355	2985	2985	2985	2985	0
114	20241212	175900	64515355	2985	2985	2985	2985	0
115	20241212	175800	64515355	2985	2985	2985	2985	0
116	20241212	175700	64515355	2985	2985	2985	2985	0
117	20241212	175600	64515355	2985	2985	2985	2985	0
118	20241212	175500	64515355	2985	2985	2985	2985	0
119	20241212	175400	64515355	2985	2985	2985	2985	0
120	20241212	175300	64515355	2985	2985	2985	2985	0
121	20241212	175200	64515355	2985	2985	2985	2985	0
122	20241212	175100	64515355	2985	2985	2985	2985	428
123	20241212	175000	64515355	2985	2985	2985	2985	0
124	20241212	174900	64515355	2985	2985	2985	2985	0
125	20241212	174800	64515355	2985	2985	2985	2985	0
126	20241212	174700	64515355	2985	2985	2985	2985	0
127	20241212	174600	64515355	2985	2985	2985	2985	0
128	20241212	174500	64515355	2985	2985	2985	2985	0
129	20241212	174400	64515355	2985	2985	2985	2985	0
130	20241212	174300	64515355	2985	2985	2985	2985	0
131	20241212	174200	64515355	2985	2985	2985	2985	0
132	20241212	174100	64515355	2985	2985	2985	2985	0
133	20241212	174000	64515355	2985	2985	2985	2985	0
134	20241212	173900	64515355	2985	2985	2985	2985	0
135	20241212	173800	64515355	2985	2985	2985	2985	0
136	20241212	173700	64515355	2985	2985	2985	2985	0
137	20241212	173600	64515355	2985	2985	2985	2985	0
138	20241212	173500	64515355	2985	2985	2985	2985	0
139	20241212	173400	64515355	2985	2985	2985	2985	0
140	20241212	173300	64515355	2985	2985	2985	2985	0
141	20241212	173200	64515355	2985	2985	2985	2985	0
142	20241212	173100	64515355	2985	2985	2985	2985	0
143	20241212	173000	64515355	2985	2985	2985	2985	0
144	20241212	172900	64515355	2985	2985	2985	2985	0
145	20241212	172800	64515355	2985	2985	2985	2985	0
146	20241212	172700	64515355	2985	2985	2985	2985	0
147	20241212	172600	64515355	2985	2985	2985	2985	0
148	20241212	172500	64515355	2985	2985	2985	2985	0
149	20241212	172400	64515355	2985	2985	2985	2985	0
150	20241212	172300	64515355	2985	2985	2985	2985	0
151	20241212	172200	64515355	2985	2985	2985	2985	0
152	20241212	172100	64515355	2985	2985	2985	2985	428
153	20241212	172000	64515355	2985	2985	2985	2985	0
154	20241212	171900	64515355	2985	2985	2985	2985	0
155	20241212	171800	64515355	2985	2985	2985	2985	0
156	20241212	171700	64515355	2985	2985	2985	2985	0
157	20241212	171600	64515355	2985	2985	2985	2985	0
158	20241212	171500	64515355	2985	2985	2985	2985	0
159	20241212	171400	64515355	2985	2985	2985	2985	0
160	20241212	171300	64515355	2985	2985	2985	2985	0
161	20241212	171200	64515355	2985	2985	2985	2985	0
162	20241212	171100	64515355	2985	2985	2985	2985	0
163	20241212	171000	64515355	2985	2985	2985	2985	0
164	20241212	170900	64515355	2985	2985	2985	2985	0
165	20241212	170800	64515355	2985	2985	2985	2985	0
166	20241212	170700	64515355	2985	2985	2985	2985	0
167	20241212	170600	64515355	2985	2985	2985	2985	0
168	20241212	170500	64515355	2985	2985	2985	2985	0
169	20241212	170400	64515355	2985	2985	2985	2985	0
170	20241212	170300	64515355	2985	2985	2985	2985	0
171	20241212	170200	64515355	2985	2985	2985	2985	0
172	20241212	170100	64515355	2985	2985	2985	2985	0
173	20241212	170000	64515355	2985	2985	2985	2985	0
174	20241212	165900	64515355	2985	2985	2985	2985	0
175	20241212	165800	64515355	2985	2985	2985	2985	0
176	20241212	165700	64515355	2985	2985	2985	2985	0
177	20241212	165600	64515355	2985	2985	2985	2985	0
178	20241212	165500	64515355	2985	2985	2985	2985	0
179	20241212	165400	64515355	2985	2985	2985	2985	0
180	20241212	165300	64515355	2985	2985	2985	2985	0
181	20241212	165200	64515355	2985	2985	2985	2985	0
182	20241212	165100	64515355	2985	2985	2985	2985	428
183	20241212	165000	64515355	2985	2985	2985	2985	0
184	20241212	164900	64515355	2985	2985	2985	2985	0
185	20241212	164800	64515355	2985	2985	2985	2985	0
186	20241212	164700	64515355	2985	2985	2985	2985	0
187	20241212	164600	64515355	2985	2985	2985	2985	0
188	20241212	164500	64515355	2985	2985	2985	2985	0
189	20241212	164400	64515355	2985	2985	2985	2985	0
190	20241212	164300	64515355	2985	2985	2985	2985	0
191	20241212	164200	64515355	2985	2985	2985	2985	0
192	20241212	164100	64515355	2985	2985	2985	2985	0
193	20241212	164000	64515355	2985	2985	2985	2985	0
194	20241212	163900	64515355	2985	2985	2985	2985	0
195	20241212	163800	64515355	2985	2985	2985	2985	0
196	20241212	163700	64515355	2985	2985	2985	2985	0
197	20241212	163600	64515355	2985	2985	2985	2985	0
198	20241212	163500	64515355	2985	2985	2985	2985	0
199	20241212	163400	64515355	2985	2985	2985	2985	0
200	20241212	163300	64515355	2985	2985	2985	2985	0
201	20241212	163200	64515355	2985	2985	2985	2985	0
202	20241212	163100	64515355	2985	2985	2985	2985	0
203	20241212	163000	64515355	2985	2985	2985	2985	0
204	20241212	162900	64515355	2985	2985	2985	2985	0
205	20241212	162800	64515355	2985	2985	2985	2985	0
206	20241212	162700	64515355	2985	2985	2985	2985	0
207	20241212	162600	64515355	2985	2985	2985	2985	0
208	20241212	162500	64515355	2985	2985	2985	2985	0
209	20241212	162400	64515355	2985	2985	2985	2985	0
210	20241212	162300	64515355	2985	2985	2985	2985	0
211	20241212	162200	64515355	2985	2985	2985	2985	0
212	20241212	162100	64515355	2985	2985	2985	2985	428
213	20241212	162000	64515355	2985	2985	2985	2985	0
214	20241212	161900	64515355	2985	2985	2985	2985	0
215	20241212	161800	64515355	2985	2985	2985	2985	0
216	20241212	161700	64515355	2985	2985	2985	2985	0
217	20241212	161600	64515355	2985	2985	2985	2985	0
218	20241212	161500	64515355	2985	2985	2985	2985	0
219	20241212	161400	64515355	2985	2985	2985	2985	0
220	20241212	161300	64515355	2985	2985	2985	2985	0
221	20241212	161200	64515355	2985	2985	2985	2985	0
222	20241212	161100	64515355	2985	2985	2985	2985	0
223	20241212	161000	64515355	2985	2985	2985	2985	0
224	20241212	160900	64515355	2985	2985	2985	2985	0
225	20241212	160800	64515355	2985	2985	2985	2985	0
226	20241212	160700	64515355	2985	2985	2985	2985	0
227	20241212	160600	64515355	2985	2985	2985	2985	0
228	20241212	160500	64515355	2985	2985	2985	2985	0
229	20241212	160400	64515355	2985	2985	2985	2985	0
230	20241212	160300	64515355	2985	2985	2985	2985	0
231	20241212	160200	64515355	2985	2985	2985	2985	0
232	20241212	160100	64515355	2985	2985	2985	2985	0
233	20241212	160000	64515355	2985	2985	2985	2985	0
234	20241212	155900	64515355	2985	2985	2985	2985	0
235	20241212	155800	64515355	2985	2985	2985	2985	0
236	20241212	155700	64515355	2985	2985	2985	2985	0
237	20241212	155600	64515355	2985	2985	2985	2985	0
238	20241212	155500	64515355	2985	2985	2985	2985	0
239	20241212	155400	64515355	2985	2985	2985	2985	0
240	20241212	155300	64515355	2985	2985	2985	2985	0
241	20241212	155200	64515355	2985	2985	2985	2985	0
242	20241212	155100	64515355	2985	2985	2985	2985	428
243	20241212	155000	64515355	2985	2985	2985	2985	0
244	20241212	154900	64515355	2985	2985	2985	2985	0
245	20241212	154800	64515355	2985	2985	2985	2985	0
246	20241212	154700	64515355	2985	2985	2985	2985	0
247	20241212	154600	64515355	2985	2985	2985	2985	0
248	20241212	154500	64515355	2985	2985	2985	2985	0
249	20241212	154400	64515355	2985	2985	2985	2985	0
250	20241212	154300	64515355	2985	2985	2985	2985	0
251	20241212	154200	64515355	2985	2985	2985	2985	0
252	20241212	154100	64515355	2985	2985	2985	2985	0
253	20241212	154000	64515355	2985	2985	2985	2985	0
254	20241212	153900	64515355	2985	2985	2985	2985	0
255	20241212	153800	64515355	2985	2985	2985	2985	0
256	20241212	153700	64515355	2985	2985	2985	2985	0
257	20241212	153600	64515355	2985	2985	2985	2985	0
258	20241212	153500	64515355	2985	2985	2985	2985	0
259	20241212	153400	64515355	2985	2985	2985	2985	0
260	20241212	153300	64515355	2985	2985	2985	2985	0
261	20241212	153200	64515355	2985	2985	2985	2985	0
262	20241212	153100	64515355	2985	2985	2985	2985	0
263	20241212	153000	64515355	2985	2985	2985	2985	428
264	20241212	152900	63237775	2980	2980	2980	2980	0
265	20241212	152800	63237775	2980	2980	2980	2980	0
266	20241212	152700	63237775	2980	2980	2980	2980	0
267	20241212	152600	63237775	2980	2980	2980	2980	0
268	20241212	152500	63237775	2980	2980	2980	2980	0
269	20241212	152400	63237775	2980	2980	2980	2980	0
270	20241212	152300	63237775	2980	2980	2980	2980	0
271	20241212	152200	63237775	2980	2980	2980	2980	0
272	20241212	152100	63237775	2980	2980	2980	2980	0
273	20241212	152000	63237775	2980	2980	2980	2980	0
274	20241212	151900	63237775	2980	2980	2985	2980	48
275	20241212	151800	63094505	2985	2980	2985	2980	84
276	20241212	151700	62843815	2985	2985	2985	2985	0
277	20241212	151600	62843815	2985	2980	2985	2980	21
278	20241212	151500	62781135	2980	2980	2980	2980	2
279	20241212	151400	62775175	2980	2985	2985	2980	88
280	20241212	151300	62512540	2980	2980	2980	2980	16
281	20241212	151200	62464860	2970	2970	2970	2970	0
282	20241212	151100	62464860	2970	2970	2970	2970	0
283	20241212	151000	62464860	2970	2970	2970	2970	0
284	20241212	150900	62464860	2970	2970	2970	2970	66
285	20241212	150800	62268840	2970	2985	2985	2970	83
286	20241212	150700	62021190	2985	2985	2985	2985	0
287	20241212	150600	62021190	2985	2985	2985	2985	0
288	20241212	150500	62021190	2985	2985	2985	2985	0
289	20241212	150400	62021190	2985	2985	2985	2985	0
290	20241212	150300	62021190	2985	2985	2985	2985	85
291	20241212	150200	61767465	2985	2985	2985	2985	0
292	20241212	150100	61767465	2985	2985	2985	2985	0
293	20241212	150000	61767465	2985	2985	2985	2985	0
294	20241212	145900	61767465	2985	2985	2985	2985	0
295	20241212	145800	61767465	2985	2985	2985	2985	0
296	20241212	145700	61767465	2985	2985	2985	2985	89
297	20241212	145600	61501800	2970	2970	2970	2970	0
298	20241212	145500	61501800	2970	2970	2970	2970	0
299	20241212	145400	61501800	2970	2970	2970	2970	0
300	20241212	145300	61501800	2970	2970	2970	2970	1
301	20241212	145200	61498830	2985	2985	2985	2985	0
302	20241212	145100	61498830	2985	2985	2985	2985	0
303	20241212	145000	61498830	2985	2985	2985	2985	0
304	20241212	144900	61498830	2985	2985	2985	2985	103
305	20241212	144800	61191375	2985	2985	2985	2985	0
306	20241212	144700	61191375	2985	2985	2985	2985	0
307	20241212	144600	61191375	2985	2985	2985	2985	0
308	20241212	144500	61191375	2985	2985	2985	2985	0
309	20241212	144400	61191375	2985	2985	2985	2985	0
310	20241212	144300	61191375	2985	2985	2985	2985	0
311	20241212	144200	61191375	2985	2985	2985	2985	0
312	20241212	144100	61191375	2985	2985	2985	2985	0
313	20241212	144000	61191375	2985	2985	2985	2985	0
314	20241212	143900	61191375	2985	2985	2985	2985	0
315	20241212	143800	61191375	2985	2985	2985	2985	0
316	20241212	143700	61191375	2985	2985	2985	2985	10
317	20241212	143600	61161525	2980	2980	2980	2980	0
318	20241212	143500	61161525	2980	2980	2980	2980	0
319	20241212	143400	61161525	2980	2980	2980	2980	0
320	20241212	143300	61161525	2980	2980	2980	2980	36
321	20241212	143200	61054245	2980	2980	2980	2980	38
322	20241212	143100	60941005	2980	2980	2980	2980	4
323	20241212	143000	60929085	2965	2965	2965	2965	1
324	20241212	142900	60926120	2965	2970	2970	2965	488
325	20241212	142800	59477535	2980	2980	2980	2980	1
326	20241212	142700	59474555	2990	2990	2990	2990	0
327	20241212	142600	59474555	2990	2990	2990	2990	0
328	20241212	142500	59474555	2990	2990	2990	2990	0
329	20241212	142400	59474555	2990	2990	2990	2990	0
330	20241212	142300	59474555	2990	2990	2990	2990	0
331	20241212	142200	59474555	2990	2990	2990	2990	0
332	20241212	142100	59474555	2990	2990	2990	2990	0
333	20241212	142000	59474555	2990	2990	2990	2990	0
334	20241212	141900	59474555	2990	2990	2990	2990	0
335	20241212	141800	59474555	2990	2990	2990	2990	0
336	20241212	141700	59474555	2990	2990	2990	2990	0
337	20241212	141600	59474555	2990	2990	2990	2990	0
338	20241212	141500	59474555	2990	2990	2990	2990	0
339	20241212	141400	59474555	2990	2990	2990	2990	0
340	20241212	141300	59474555	2990	2990	2990	2990	0
341	20241212	141200	59474555	2990	2990	2990	2990	0
342	20241212	141100	59474555	2990	2990	2990	2990	0
343	20241212	141000	59474555	2990	2990	2990	2990	0
344	20241212	140900	59474555	2990	2990	2990	2990	190
345	20241212	140800	58906455	2990	2990	2990	2990	0
346	20241212	140700	58906455	2990	2990	2990	2990	0
347	20241212	140600	58906455	2990	2990	2990	2990	0
348	20241212	140500	58906455	2990	2990	2990	2990	0
349	20241212	140400	58906455	2990	2990	2990	2990	0
350	20241212	140300	58906455	2990	2990	2990	2990	0
351	20241212	140200	58906455	2990	2990	2990	2990	0
352	20241212	140100	58906455	2990	2990	2990	2990	0
353	20241212	140000	58906455	2990	2990	2990	2990	0
354	20241212	135900	58906455	2990	2990	2990	2990	0
355	20241212	135800	58906455	2990	2990	2990	2990	0
356	20241212	135700	58906455	2990	2990	2990	2990	0
357	20241212	135600	58906455	2990	2990	2990	2990	0
358	20241212	135500	58906455	2990	2990	2990	2990	0
359	20241212	135400	58906455	2990	2990	2990	2990	2
360	20241212	135300	58900475	2990	2990	2990	2990	0
361	20241212	135200	58900475	2990	2990	2990	2990	0
362	20241212	135100	58900475	2990	2990	2990	2990	0
363	20241212	135000	58900475	2990	2990	2990	2990	0
364	20241212	134900	58900475	2990	2990	2990	2990	0
365	20241212	134800	58900475	2990	2990	2990	2990	0
366	20241212	134700	58900475	2990	2990	2990	2990	0
367	20241212	134600	58900475	2990	2990	2990	2990	10
368	20241212	134500	58870575	2990	2990	2990	2990	0
369	20241212	134400	58870575	2990	2990	2990	2990	0
370	20241212	134300	58870575	2990	2990	2990	2990	0
371	20241212	134200	58870575	2990	2990	2990	2990	0
372	20241212	134100	58870575	2990	2990	2990	2990	0
373	20241212	134000	58870575	2990	2990	2990	2990	0
374	20241212	133900	58870575	2990	2990	2990	2990	0
375	20241212	133800	58870575	2990	2990	2990	2990	0
376	20241212	133700	58870575	2990	2990	2990	2990	0
377	20241212	133600	58870575	2990	2990	2990	2990	0
378	20241212	133500	58870575	2990	2985	2990	2985	46
379	20241212	133400	58733110	2985	2985	2985	2985	0
380	20241212	133300	58733110	2985	2985	2985	2985	1
381	20241212	133200	58730125	2990	2990	2990	2990	0
382	20241212	133100	58730125	2990	2990	2990	2990	0
383	20241212	133000	58730125	2990	2990	2990	2990	100
384	20241212	132900	58431125	2990	2990	2990	2990	0
385	20241212	132800	58431125	2990	2990	2990	2990	0
386	20241212	132700	58431125	2990	2990	2990	2990	0
387	20241212	132600	58431125	2990	2990	2990	2990	2
388	20241212	132500	58425145	2990	2990	2990	2990	1
389	20241212	132400	58422155	2985	2990	2990	2985	1251
390	20241212	132300	54681730	2990	2990	2990	2990	0
391	20241212	132200	54681730	2990	2990	2990	2990	597
392	20241212	132100	52896700	2995	2995	2995	2995	0
393	20241212	132000	52896700	2995	2995	2995	2995	93
394	20241212	131900	52618165	2990	2990	2990	2990	0
395	20241212	131800	52618165	2990	2990	2990	2990	0
396	20241212	131700	52618165	2990	2990	2990	2990	0
397	20241212	131600	52618165	2990	2990	2990	2990	0
398	20241212	131500	52618165	2990	2990	2990	2990	0
399	20241212	131400	52618165	2990	2990	2990	2990	0
400	20241212	131300	52618165	2990	2990	2990	2990	0
401	20241212	131200	52618165	2990	2990	2990	2990	0
402	20241212	131100	52618165	2990	2990	2990	2990	0
403	20241212	131000	52618165	2990	2990	2990	2990	0
404	20241212	130900	52618165	2990	2990	2990	2990	0
405	20241212	130800	52618165	2990	2990	2990	2990	0
406	20241212	130700	52618165	2990	2990	2990	2990	0
407	20241212	130600	52618165	2990	2990	2990	2990	0
408	20241212	130500	52618165	2990	2990	2990	2990	0
409	20241212	130400	52618165	2990	2990	2990	2990	0
410	20241212	130300	52618165	2990	2990	2990	2990	0
411	20241212	130200	52618165	2990	2990	2990	2990	0
412	20241212	130100	52618165	2990	2990	2990	2990	0
413	20241212	130000	52618165	2990	2990	2990	2990	0
414	20241212	125900	52618165	2990	2990	2990	2990	0
415	20241212	125800	52618165	2990	2990	2990	2990	40
416	20241212	125700	52498565	2990	2990	2990	2990	0
417	20241212	125600	52498565	2990	2990	2990	2990	0
418	20241212	125500	52498565	2990	2995	2995	2990	20
419	20241212	125400	52438750	2995	2995	2995	2995	0
420	20241212	125300	52438750	2995	2995	2995	2995	0
421	20241212	125200	52438750	2995	2995	2995	2995	0
422	20241212	125100	52438750	2995	2995	2995	2995	0
423	20241212	125000	52438750	2995	2995	2995	2995	0
424	20241212	124900	52438750	2995	2995	2995	2995	0
425	20241212	124800	52438750	2995	2995	2995	2995	262
426	20241212	124700	51654060	2995	2995	2995	2995	0
427	20241212	124600	51654060	2995	2995	2995	2995	0
428	20241212	124500	51654060	2995	2990	2995	2990	652
429	20241212	124400	49703420	2990	2990	2990	2990	0
430	20241212	124300	49703420	2990	2990	2990	2990	0
431	20241212	124200	49703420	2990	2990	2990	2990	0
432	20241212	124100	49703420	2990	2990	2990	2990	0
433	20241212	124000	49703420	2990	2990	2990	2990	0
434	20241212	123900	49703420	2990	2990	2990	2990	144
435	20241212	123800	49272860	2990	2990	2990	2990	0
436	20241212	123700	49272860	2990	2990	2990	2990	0
437	20241212	123600	49272860	2990	2990	2990	2990	0
438	20241212	123500	49272860	2990	2990	2990	2990	0
439	20241212	123400	49272860	2990	2990	2990	2990	0
440	20241212	123300	49272860	2990	2990	2990	2990	0
441	20241212	123200	49272860	2990	2990	2990	2990	0
442	20241212	123100	49272860	2990	2990	2990	2990	0
443	20241212	123000	49272860	2990	2990	2990	2990	0
444	20241212	122900	49272860	2990	2990	2990	2990	0
445	20241212	122800	49272860	2990	2990	2990	2990	0
446	20241212	122700	49272860	2990	2990	2990	2990	0
447	20241212	122600	49272860	2990	2990	2990	2990	0
448	20241212	122500	49272860	2990	2990	2990	2990	0
449	20241212	122400	49272860	2990	2990	2990	2990	0
450	20241212	122300	49272860	2990	2990	2990	2990	0
451	20241212	122200	49272860	2990	2990	2990	2990	0
452	20241212	122100	49272860	2990	2990	2990	2990	0
453	20241212	122000	49272860	2990	2990	2990	2990	0
454	20241212	121900	49272860	2990	2990	2990	2990	0
455	20241212	121800	49272860	2990	2990	2990	2990	0
456	20241212	121700	49272860	2990	2990	2990	2990	0
457	20241212	121600	49272860	2990	2990	2990	2990	0
458	20241212	121500	49272860	2990	2990	2990	2990	0
459	20241212	121400	49272860	2990	2990	2990	2990	0
460	20241212	121300	49272860	2990	2990	2990	2990	0
461	20241212	121200	49272860	2990	2990	2990	2990	0
462	20241212	121100	49272860	2990	2990	2990	2990	0
463	20241212	121000	49272860	2990	2990	2990	2990	0
464	20241212	120900	49272860	2990	2990	2990	2990	0
465	20241212	120800	49272860	2990	2990	2990	2990	0
466	20241212	120700	49272860	2990	2990	2990	2990	0
467	20241212	120600	49272860	2990	2990	2990	2990	0
468	20241212	120500	49272860	2990	2990	2990	2990	0
469	20241212	120400	49272860	2990	2990	2990	2990	0
470	20241212	120300	49272860	2990	2990	2990	2990	0
471	20241212	120200	49272860	2990	2990	2990	2990	0
472	20241212	120100	49272860	2990	2990	2990	2990	0
473	20241212	120000	49272860	2990	2990	2990	2990	0
474	20241212	115900	49272860	2990	2990	2990	2990	20
475	20241212	115800	49213060	2990	2990	2990	2990	0
476	20241212	115700	49213060	2990	2990	2990	2990	0
477	20241212	115600	49213060	2990	2990	2990	2990	0
478	20241212	115500	49213060	2990	2990	2990	2990	0
479	20241212	115400	49213060	2990	2990	2990	2990	1
480	20241212	115300	49210070	2970	2970	2970	2970	0
481	20241212	115200	49210070	2970	2975	2975	2970	170
482	20241212	115100	48704680	2975	2975	2975	2975	0
483	20241212	115000	48704680	2975	2975	2975	2975	0
484	20241212	114900	48704680	2975	2975	2975	2975	48
485	20241212	114800	48561880	2985	2985	2985	2985	0
486	20241212	114700	48561880	2985	2985	2985	2985	0
487	20241212	114600	48561880	2985	2985	2985	2985	0
488	20241212	114500	48561880	2985	2985	2985	2985	0
489	20241212	114400	48561880	2985	2985	2985	2985	0
490	20241212	114300	48561880	2985	2985	2985	2985	6905
491	20241212	114200	27950455	2995	2995	2995	2995	0
492	20241212	114100	27950455	2995	2995	2995	2995	1
493	20241212	114000	27947460	2995	2995	2995	2995	0
494	20241212	113900	27947460	2995	2995	2995	2995	0
495	20241212	113800	27947460	2995	2995	2995	2995	112
496	20241212	113700	27612020	2995	2995	2995	2995	0
497	20241212	113600	27612020	2995	2995	2995	2995	0
498	20241212	113500	27612020	2995	2995	2995	2995	0
499	20241212	113400	27612020	2995	2995	2995	2995	0
500	20241212	113300	27612020	2995	2995	2995	2995	0
501	20241212	113200	27612020	2995	2995	2995	2995	0
502	20241212	113100	27612020	2995	2995	2995	2995	0
503	20241212	113000	27612020	2995	2995	2995	2995	0
504	20241212	112900	27612020	2995	2995	2995	2995	180
505	20241212	112800	27072920	2995	2995	2995	2995	499
506	20241212	112700	25578415	2995	2995	2995	2995	0
507	20241212	112600	25578415	2995	2995	2995	2995	0
508	20241212	112500	25578415	2995	2985	2995	2985	52
509	20241212	112400	25422695	2985	2985	2985	2985	0
510	20241212	112300	25422695	2985	2985	2985	2985	0
511	20241212	112200	25422695	2985	2985	2985	2985	0
512	20241212	112100	25422695	2985	2985	2985	2985	0
513	20241212	112000	25422695	2985	2985	2985	2985	0
514	20241212	111900	25422695	2985	2985	2985	2985	0
515	20241212	111800	25422695	2985	2985	2985	2985	0
516	20241212	111700	25422695	2985	2985	2985	2985	0
517	20241212	111600	25422695	2985	2985	2985	2985	0
518	20241212	111500	25422695	2985	2985	2985	2985	0
519	20241212	111400	25422695	2985	2985	2985	2985	0
520	20241212	111300	25422695	2985	2985	2985	2985	0
521	20241212	111200	25422695	2985	2985	2985	2985	0
522	20241212	111100	25422695	2985	2985	2985	2985	1
523	20241212	111000	25419710	2990	2985	2990	2985	98
524	20241212	110900	25126885	2985	2985	2985	2985	0
525	20241212	110800	25126885	2985	2985	2985	2985	0
526	20241212	110700	25126885	2985	2985	2985	2985	0
527	20241212	110600	25126885	2985	2985	2985	2985	0
528	20241212	110500	25126885	2985	2985	2985	2985	0
529	20241212	110400	25126885	2985	2985	2985	2985	0
530	20241212	110300	25126885	2985	2985	2985	2985	0
531	20241212	110200	25126885	2985	2985	2985	2985	0
532	20241212	110100	25126885	2985	2985	2985	2985	0
533	20241212	110000	25126885	2985	2985	2985	2985	0
534	20241212	105900	25126885	2985	2985	2985	2985	0
535	20241212	105800	25126885	2985	2985	2985	2985	0
536	20241212	105700	25126885	2985	2985	2985	2985	0
537	20241212	105600	25126885	2985	2985	2985	2985	0
538	20241212	105500	25126885	2985	2985	2985	2985	1
539	20241212	105400	25123900	2985	2985	2985	2985	0
540	20241212	105300	25123900	2985	2985	2985	2985	1
541	20241212	105200	25120915	2990	2990	2990	2990	0
542	20241212	105100	25120915	2990	2990	2990	2990	0
543	20241212	105000	25120915	2990	2990	2990	2990	0
544	20241212	104900	25120915	2990	2990	2990	2990	0
545	20241212	104800	25120915	2990	2990	2990	2990	1500
546	20241212	104700	20635915	2990	2990	2990	2990	0
547	20241212	104600	20635915	2990	2990	2990	2990	0
548	20241212	104500	20635915	2990	2990	2990	2990	0
549	20241212	104400	20635915	2990	2990	2990	2990	1
550	20241212	104300	20632925	2975	2975	2975	2975	0
551	20241212	104200	20632925	2975	2975	2975	2975	0
552	20241212	104100	20632925	2975	2975	2975	2975	0
553	20241212	104000	20632925	2975	2975	2975	2975	0
554	20241212	103900	20632925	2975	2975	2975	2975	0
555	20241212	103800	20632925	2975	2975	2975	2975	0
556	20241212	103700	20632925	2975	2975	2975	2975	0
557	20241212	103600	20632925	2975	2975	2975	2975	0
558	20241212	103500	20632925	2975	2975	2975	2975	0
559	20241212	103400	20632925	2975	2975	2975	2975	601
560	20241212	103300	18844950	2970	2990	2990	2970	1141
561	20241212	103200	15444180	2990	2990	2990	2990	0
562	20241212	103100	15444180	2990	2990	2990	2990	0
563	20241212	103000	15444180	2990	2990	2990	2990	0
564	20241212	102900	15444180	2990	2990	2990	2990	0
565	20241212	102800	15444180	2990	2990	2990	2990	0
566	20241212	102700	15444180	2990	2990	2990	2990	2
567	20241212	102600	15438200	2990	2990	2990	2990	0
568	20241212	102500	15438200	2990	2990	2990	2990	0
569	20241212	102400	15438200	2990	2990	2990	2990	0
570	20241212	102300	15438200	2990	2990	2990	2990	0
571	20241212	102200	15438200	2990	2990	2990	2990	0
572	20241212	102100	15438200	2990	2990	2990	2990	0
573	20241212	102000	15438200	2990	2990	2990	2990	0
574	20241212	101900	15438200	2990	2990	2990	2990	0
575	20241212	101800	15438200	2990	2990	2990	2990	0
576	20241212	101700	15438200	2990	2990	2990	2990	0
577	20241212	101600	15438200	2990	2990	2990	2990	0
578	20241212	101500	15438200	2990	2990	2990	2990	0
579	20241212	101400	15438200	2990	2990	2990	2990	0
580	20241212	101300	15438200	2990	2990	2990	2990	0
581	20241212	101200	15438200	2990	2990	2990	2990	0
582	20241212	101100	15438200	2990	2990	2990	2990	0
583	20241212	101000	15438200	2990	2990	2990	2990	0
584	20241212	100900	15438200	2990	2990	2990	2990	0
585	20241212	100800	15438200	2990	2990	2990	2990	0
586	20241212	100700	15438200	2990	2970	2990	2965	172
587	20241212	100600	14928070	2970	2970	2970	2970	0
588	20241212	100500	14928070	2970	2970	2970	2970	0
589	20241212	100400	14928070	2970	2970	2970	2970	3
590	20241212	100300	14919160	2970	2975	2975	2970	456
591	20241212	100200	13564600	2970	2970	2970	2970	0
592	20241212	100100	13564600	2970	2970	2970	2970	0
593	20241212	100000	13564600	2970	2970	2970	2970	0
594	20241212	095900	13564600	2970	2970	2970	2970	0
595	20241212	095800	13564600	2970	2970	2970	2970	0
596	20241212	095700	13564600	2970	2970	2970	2970	0
597	20241212	095600	13564600	2970	2970	2970	2970	0
598	20241212	095500	13564600	2970	2970	2970	2970	0
599	20241212	095400	13564600	2970	2970	2970	2970	0
600	20241212	095300	13564600	2970	2970	2970	2970	100
601	20241212	095200	13267600	2970	2970	2970	2970	1
602	20241212	095100	13264630	3000	2990	3000	2990	211
603	20241212	095000	12633060	2990	2990	2990	2990	0
604	20241212	094900	12633060	2990	2990	2990	2990	0
605	20241212	094800	12633060	2990	2985	2990	2985	500
606	20241212	094700	11138105	2970	2970	2970	2970	3
607	20241212	094600	11129195	2970	2970	2970	2970	0
608	20241212	094500	11129195	2970	2980	2980	2970	897
609	20241212	094400	8458310	2990	2990	2990	2990	0
610	20241212	094300	8458310	2990	2990	2990	2990	0
611	20241212	094200	8458310	2990	2990	2990	2990	1
612	20241212	094100	8455320	2990	2990	2990	2990	0
613	20241212	094000	8455320	2990	2990	2990	2990	21
614	20241212	093900	8392530	2980	2980	2980	2980	0
615	20241212	093800	8392530	2980	3000	3000	2980	336
616	20241212	093700	7386070	2995	2990	2995	2990	157
617	20241212	093600	6916605	2990	2990	2990	2990	0
618	20241212	093500	6916605	2990	2990	2990	2990	0
619	20241212	093400	6916605	2990	2980	2990	2980	19
620	20241212	093300	6859975	2995	2995	2995	2995	0
621	20241212	093200	6859975	2995	2995	2995	2995	0
622	20241212	093100	6859975	2995	2995	2995	2995	0
623	20241212	093000	6859975	2995	2995	2995	2995	183
624	20241212	092900	6311890	2995	2995	2995	2995	0
625	20241212	092800	6311890	2995	2995	2995	2995	0
626	20241212	092700	6311890	2995	2995	2995	2995	0
627	20241212	092600	6311890	2995	2995	2995	2995	0
628	20241212	092500	6311890	2995	2995	2995	2995	0
629	20241212	092400	6311890	2995	2995	2995	2995	33
630	20241212	092300	6213055	2990	2990	2990	2990	0
631	20241212	092200	6213055	2990	2990	2990	2990	0
632	20241212	092100	6213055	2990	2990	2990	2990	0
633	20241212	092000	6213055	2990	2990	2990	2990	0
634	20241212	091900	6213055	2990	2990	2990	2990	0
635	20241212	091800	6213055	2990	2990	2990	2990	0
636	20241212	091700	6213055	2990	2990	2990	2990	0
637	20241212	091600	6213055	2990	2990	2990	2990	0
638	20241212	091500	6213055	2990	2975	2990	2975	41
639	20241212	091400	6090770	2975	2975	2975	2975	4
640	20241212	091300	6078870	2970	2970	2970	2970	0
641	20241212	091200	6078870	2970	2970	2970	2970	0
642	20241212	091100	6078870	2970	2970	2970	2970	0
643	20241212	091000	6078870	2970	2970	2970	2970	282
644	20241212	090900	5241330	2975	2975	2975	2975	0
645	20241212	090800	5241330	2975	2975	2975	2975	0
646	20241212	090700	5241330	2975	2975	2975	2975	548
647	20241212	090600	3611030	2970	2970	2970	2970	0
648	20241212	090500	3611030	2970	2995	2995	2970	42
649	20241212	090400	3485850	2970	2970	2970	2970	103
650	20241212	090300	3179940	2970	2970	2970	2970	0
651	20241212	090200	3179940	2970	2970	2970	2970	0
652	20241212	090100	3179940	2970	2970	2970	2970	69
653	20241212	090000	2975010	2970	2990	2990	2970	995