KissMeData/128660/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201400	117445610	2995	2995	2995	2995	2685
3	20241212	201300	117445610	2995	2995	2995	2995	0
4	20241212	201200	117445610	2995	2995	2995	2995	0
5	20241212	201100	117445610	2995	2995	2995	2995	0
6	20241212	201000	117445610	2995	2995	2995	2995	0
7	20241212	200900	117445610	2995	2995	2995	2995	0
8	20241212	200800	117445610	2995	2995	2995	2995	0
9	20241212	200700	117445610	2995	2995	2995	2995	0
10	20241212	200600	117445610	2995	2995	2995	2995	0
11	20241212	200500	117445610	2995	2995	2995	2995	0
12	20241212	200400	117445610	2995	2995	2995	2995	0
13	20241212	200300	117445610	2995	2995	2995	2995	0
14	20241212	200200	117445610	2995	2995	2995	2995	0
15	20241212	200100	117445610	2995	2995	2995	2995	0
16	20241212	200000	117445610	2995	2995	2995	2995	0
17	20241212	195900	117445610	2995	2995	2995	2995	0
18	20241212	195800	117445610	2995	2995	2995	2995	0
19	20241212	195700	117445610	2995	2995	2995	2995	0
20	20241212	195600	117445610	2995	2995	2995	2995	0
21	20241212	195500	117445610	2995	2995	2995	2995	0
22	20241212	195400	117445610	2995	2995	2995	2995	0
23	20241212	195300	117445610	2995	2995	2995	2995	0
24	20241212	195200	117445610	2995	2995	2995	2995	0
25	20241212	195100	117445610	2995	2995	2995	2995	0
26	20241212	195000	117445610	2995	2995	2995	2995	0
27	20241212	194900	117445610	2995	2995	2995	2995	0
28	20241212	194800	117445610	2995	2995	2995	2995	0
29	20241212	194700	117445610	2995	2995	2995	2995	0
30	20241212	194600	117445610	2995	2995	2995	2995	0
31	20241212	194500	117445610	2995	2995	2995	2995	0
32	20241212	194400	117445610	2995	2995	2995	2995	2685
33	20241212	194300	117445610	2995	2995	2995	2995	0
34	20241212	194200	117445610	2995	2995	2995	2995	0
35	20241212	194100	117445610	2995	2995	2995	2995	0
36	20241212	194000	117445610	2995	2995	2995	2995	0
37	20241212	193900	117445610	2995	2995	2995	2995	0
38	20241212	193800	117445610	2995	2995	2995	2995	0
39	20241212	193700	117445610	2995	2995	2995	2995	0
40	20241212	193600	117445610	2995	2995	2995	2995	0
41	20241212	193500	117445610	2995	2995	2995	2995	0
42	20241212	193400	117445610	2995	2995	2995	2995	0
43	20241212	193300	117445610	2995	2995	2995	2995	0
44	20241212	193200	117445610	2995	2995	2995	2995	0
45	20241212	193100	117445610	2995	2995	2995	2995	0
46	20241212	193000	117445610	2995	2995	2995	2995	0
47	20241212	192900	117445610	2995	2995	2995	2995	0
48	20241212	192800	117445610	2995	2995	2995	2995	0
49	20241212	192700	117445610	2995	2995	2995	2995	0
50	20241212	192600	117445610	2995	2995	2995	2995	0
51	20241212	192500	117445610	2995	2995	2995	2995	0
52	20241212	192400	117445610	2995	2995	2995	2995	0
53	20241212	192300	117445610	2995	2995	2995	2995	0
54	20241212	192200	117445610	2995	2995	2995	2995	0
55	20241212	192100	117445610	2995	2995	2995	2995	0
56	20241212	192000	117445610	2995	2995	2995	2995	0
57	20241212	191900	117445610	2995	2995	2995	2995	0
58	20241212	191800	117445610	2995	2995	2995	2995	0
59	20241212	191700	117445610	2995	2995	2995	2995	0
60	20241212	191600	117445610	2995	2995	2995	2995	0
61	20241212	191500	117445610	2995	2995	2995	2995	0
62	20241212	191400	117445610	2995	2995	2995	2995	2685
63	20241212	191300	117445610	2995	2995	2995	2995	0
64	20241212	191200	117445610	2995	2995	2995	2995	0
65	20241212	191100	117445610	2995	2995	2995	2995	0
66	20241212	191000	117445610	2995	2995	2995	2995	0
67	20241212	190900	117445610	2995	2995	2995	2995	0
68	20241212	190800	117445610	2995	2995	2995	2995	0
69	20241212	190700	117445610	2995	2995	2995	2995	0
70	20241212	190600	117445610	2995	2995	2995	2995	0
71	20241212	190500	117445610	2995	2995	2995	2995	0
72	20241212	190400	117445610	2995	2995	2995	2995	0
73	20241212	190300	117445610	2995	2995	2995	2995	0
74	20241212	190200	117445610	2995	2995	2995	2995	0
75	20241212	190100	117445610	2995	2995	2995	2995	0
76	20241212	190000	117445610	2995	2995	2995	2995	0
77	20241212	185900	117445610	2995	2995	2995	2995	0
78	20241212	185800	117445610	2995	2995	2995	2995	0
79	20241212	185700	117445610	2995	2995	2995	2995	0
80	20241212	185600	117445610	2995	2995	2995	2995	0
81	20241212	185500	117445610	2995	2995	2995	2995	0
82	20241212	185400	117445610	2995	2995	2995	2995	0
83	20241212	185300	117445610	2995	2995	2995	2995	0
84	20241212	185200	117445610	2995	2995	2995	2995	0
85	20241212	185100	117445610	2995	2995	2995	2995	0
86	20241212	185000	117445610	2995	2995	2995	2995	0
87	20241212	184900	117445610	2995	2995	2995	2995	0
88	20241212	184800	117445610	2995	2995	2995	2995	0
89	20241212	184700	117445610	2995	2995	2995	2995	0
90	20241212	184600	117445610	2995	2995	2995	2995	0
91	20241212	184500	117445610	2995	2995	2995	2995	0
92	20241212	184400	117445610	2995	2995	2995	2995	2685
93	20241212	184300	117445610	2995	2995	2995	2995	0
94	20241212	184200	117445610	2995	2995	2995	2995	0
95	20241212	184100	117445610	2995	2995	2995	2995	0
96	20241212	184000	117445610	2995	2995	2995	2995	0
97	20241212	183900	117445610	2995	2995	2995	2995	0
98	20241212	183800	117445610	2995	2995	2995	2995	0
99	20241212	183700	117445610	2995	2995	2995	2995	0
100	20241212	183600	117445610	2995	2995	2995	2995	0
101	20241212	183500	117445610	2995	2995	2995	2995	0
102	20241212	183400	117445610	2995	2995	2995	2995	0
103	20241212	183300	117445610	2995	2995	2995	2995	0
104	20241212	183200	117445610	2995	2995	2995	2995	0
105	20241212	183100	117445610	2995	2995	2995	2995	0
106	20241212	183000	117445610	2995	2995	2995	2995	0
107	20241212	182900	117445610	2995	2995	2995	2995	0
108	20241212	182800	117445610	2995	2995	2995	2995	0
109	20241212	182700	117445610	2995	2995	2995	2995	0
110	20241212	182600	117445610	2995	2995	2995	2995	0
111	20241212	182500	117445610	2995	2995	2995	2995	0
112	20241212	182400	117445610	2995	2995	2995	2995	0
113	20241212	182300	117445610	2995	2995	2995	2995	0
114	20241212	182200	117445610	2995	2995	2995	2995	0
115	20241212	182100	117445610	2995	2995	2995	2995	0
116	20241212	182000	117445610	2995	2995	2995	2995	0
117	20241212	181900	117445610	2995	2995	2995	2995	0
118	20241212	181800	117445610	2995	2995	2995	2995	0
119	20241212	181700	117445610	2995	2995	2995	2995	0
120	20241212	181600	117445610	2995	2995	2995	2995	0
121	20241212	181500	117445610	2995	2995	2995	2995	0
122	20241212	181400	117445610	2995	2995	2995	2995	2685
123	20241212	181300	117445610	2995	2995	2995	2995	0
124	20241212	181200	117445610	2995	2995	2995	2995	0
125	20241212	181100	117445610	2995	2995	2995	2995	0
126	20241212	181000	117445610	2995	2995	2995	2995	0
127	20241212	180900	117445610	2995	2995	2995	2995	0
128	20241212	180800	117445610	2995	2995	2995	2995	0
129	20241212	180700	117445610	2995	2995	2995	2995	0
130	20241212	180600	117445610	2995	2995	2995	2995	0
131	20241212	180500	117445610	2995	2995	2995	2995	0
132	20241212	180400	117445610	2995	2995	2995	2995	0
133	20241212	180300	117445610	2995	2995	2995	2995	0
134	20241212	180200	117445610	2995	2995	2995	2995	0
135	20241212	180100	117445610	2995	2995	2995	2995	0
136	20241212	180000	117445610	2995	2995	2995	2995	0
137	20241212	175900	117445610	2995	2995	2995	2995	0
138	20241212	175800	117445610	2995	2995	2995	2995	0
139	20241212	175700	117445610	2995	2995	2995	2995	0
140	20241212	175600	117445610	2995	2995	2995	2995	0
141	20241212	175500	117445610	2995	2995	2995	2995	0
142	20241212	175400	117445610	2995	2995	2995	2995	0
143	20241212	175300	117445610	2995	2995	2995	2995	0
144	20241212	175200	117445610	2995	2995	2995	2995	0
145	20241212	175100	117445610	2995	2995	2995	2995	0
146	20241212	175000	117445610	2995	2995	2995	2995	0
147	20241212	174900	117445610	2995	2995	2995	2995	0
148	20241212	174800	117445610	2995	2995	2995	2995	0
149	20241212	174700	117445610	2995	2995	2995	2995	0
150	20241212	174600	117445610	2995	2995	2995	2995	0
151	20241212	174500	117445610	2995	2995	2995	2995	0
152	20241212	174400	117445610	2995	2995	2995	2995	2685
153	20241212	174300	117445610	2995	2995	2995	2995	0
154	20241212	174200	117445610	2995	2995	2995	2995	0
155	20241212	174100	117445610	2995	2995	2995	2995	0
156	20241212	174000	117445610	2995	2995	2995	2995	0
157	20241212	173900	117445610	2995	2995	2995	2995	0
158	20241212	173800	117445610	2995	2995	2995	2995	0
159	20241212	173700	117445610	2995	2995	2995	2995	0
160	20241212	173600	117445610	2995	2995	2995	2995	0
161	20241212	173500	117445610	2995	2995	2995	2995	0
162	20241212	173400	117445610	2995	2995	2995	2995	0
163	20241212	173300	117445610	2995	2995	2995	2995	0
164	20241212	173200	117445610	2995	2995	2995	2995	0
165	20241212	173100	117445610	2995	2995	2995	2995	0
166	20241212	173000	117445610	2995	2995	2995	2995	0
167	20241212	172900	117445610	2995	2995	2995	2995	0
168	20241212	172800	117445610	2995	2995	2995	2995	0
169	20241212	172700	117445610	2995	2995	2995	2995	0
170	20241212	172600	117445610	2995	2995	2995	2995	0
171	20241212	172500	117445610	2995	2995	2995	2995	0
172	20241212	172400	117445610	2995	2995	2995	2995	0
173	20241212	172300	117445610	2995	2995	2995	2995	0
174	20241212	172200	117445610	2995	2995	2995	2995	0
175	20241212	172100	117445610	2995	2995	2995	2995	0
176	20241212	172000	117445610	2995	2995	2995	2995	0
177	20241212	171900	117445610	2995	2995	2995	2995	0
178	20241212	171800	117445610	2995	2995	2995	2995	0
179	20241212	171700	117445610	2995	2995	2995	2995	0
180	20241212	171600	117445610	2995	2995	2995	2995	0
181	20241212	171500	117445610	2995	2995	2995	2995	0
182	20241212	171400	117445610	2995	2995	2995	2995	2685
183	20241212	171300	117445610	2995	2995	2995	2995	0
184	20241212	171200	117445610	2995	2995	2995	2995	0
185	20241212	171100	117445610	2995	2995	2995	2995	0
186	20241212	171000	117445610	2995	2995	2995	2995	0
187	20241212	170900	117445610	2995	2995	2995	2995	0
188	20241212	170800	117445610	2995	2995	2995	2995	0
189	20241212	170700	117445610	2995	2995	2995	2995	0
190	20241212	170600	117445610	2995	2995	2995	2995	0
191	20241212	170500	117445610	2995	2995	2995	2995	0
192	20241212	170400	117445610	2995	2995	2995	2995	0
193	20241212	170300	117445610	2995	2995	2995	2995	0
194	20241212	170200	117445610	2995	2995	2995	2995	0
195	20241212	170100	117445610	2995	2995	2995	2995	0
196	20241212	170000	117445610	2995	2995	2995	2995	0
197	20241212	165900	117445610	2995	2995	2995	2995	0
198	20241212	165800	117445610	2995	2995	2995	2995	0
199	20241212	165700	117445610	2995	2995	2995	2995	0
200	20241212	165600	117445610	2995	2995	2995	2995	0
201	20241212	165500	117445610	2995	2995	2995	2995	0
202	20241212	165400	117445610	2995	2995	2995	2995	0
203	20241212	165300	117445610	2995	2995	2995	2995	0
204	20241212	165200	117445610	2995	2995	2995	2995	0
205	20241212	165100	117445610	2995	2995	2995	2995	0
206	20241212	165000	117445610	2995	2995	2995	2995	0
207	20241212	164900	117445610	2995	2995	2995	2995	0
208	20241212	164800	117445610	2995	2995	2995	2995	0
209	20241212	164700	117445610	2995	2995	2995	2995	0
210	20241212	164600	117445610	2995	2995	2995	2995	0
211	20241212	164500	117445610	2995	2995	2995	2995	0
212	20241212	164400	117445610	2995	2995	2995	2995	2685
213	20241212	164300	117445610	2995	2995	2995	2995	0
214	20241212	164200	117445610	2995	2995	2995	2995	0
215	20241212	164100	117445610	2995	2995	2995	2995	0
216	20241212	164000	117445610	2995	2995	2995	2995	0
217	20241212	163900	117445610	2995	2995	2995	2995	0
218	20241212	163800	117445610	2995	2995	2995	2995	0
219	20241212	163700	117445610	2995	2995	2995	2995	0
220	20241212	163600	117445610	2995	2995	2995	2995	0
221	20241212	163500	117445610	2995	2995	2995	2995	0
222	20241212	163400	117445610	2995	2995	2995	2995	0
223	20241212	163300	117445610	2995	2995	2995	2995	0
224	20241212	163200	117445610	2995	2995	2995	2995	0
225	20241212	163100	117445610	2995	2995	2995	2995	0
226	20241212	163000	117445610	2995	2995	2995	2995	0
227	20241212	162900	117445610	2995	2995	2995	2995	0
228	20241212	162800	117445610	2995	2995	2995	2995	0
229	20241212	162700	117445610	2995	2995	2995	2995	0
230	20241212	162600	117445610	2995	2995	2995	2995	0
231	20241212	162500	117445610	2995	2995	2995	2995	0
232	20241212	162400	117445610	2995	2995	2995	2995	0
233	20241212	162300	117445610	2995	2995	2995	2995	0
234	20241212	162200	117445610	2995	2995	2995	2995	0
235	20241212	162100	117445610	2995	2995	2995	2995	0
236	20241212	162000	117445610	2995	2995	2995	2995	0
237	20241212	161900	117445610	2995	2995	2995	2995	0
238	20241212	161800	117445610	2995	2995	2995	2995	0
239	20241212	161700	117445610	2995	2995	2995	2995	0
240	20241212	161600	117445610	2995	2995	2995	2995	0
241	20241212	161500	117445610	2995	2995	2995	2995	0
242	20241212	161400	117445610	2995	2995	2995	2995	2685
243	20241212	161300	117445610	2995	2995	2995	2995	0
244	20241212	161200	117445610	2995	2995	2995	2995	0
245	20241212	161100	117445610	2995	2995	2995	2995	0
246	20241212	161000	117445610	2995	2995	2995	2995	0
247	20241212	160900	117445610	2995	2995	2995	2995	0
248	20241212	160800	117445610	2995	2995	2995	2995	0
249	20241212	160700	117445610	2995	2995	2995	2995	0
250	20241212	160600	117445610	2995	2995	2995	2995	0
251	20241212	160500	117445610	2995	2995	2995	2995	0
252	20241212	160400	117445610	2995	2995	2995	2995	0
253	20241212	160300	117445610	2995	2995	2995	2995	0
254	20241212	160200	117445610	2995	2995	2995	2995	0
255	20241212	160100	117445610	2995	2995	2995	2995	0
256	20241212	160000	117445610	2995	2995	2995	2995	0
257	20241212	155900	117445610	2995	2995	2995	2995	0
258	20241212	155800	117445610	2995	2995	2995	2995	0
259	20241212	155700	117445610	2995	2995	2995	2995	0
260	20241212	155600	117445610	2995	2995	2995	2995	0
261	20241212	155500	117445610	2995	2995	2995	2995	0
262	20241212	155400	117445610	2995	2995	2995	2995	0
263	20241212	155300	117445610	2995	2995	2995	2995	0
264	20241212	155200	117445610	2995	2995	2995	2995	0
265	20241212	155100	117445610	2995	2995	2995	2995	0
266	20241212	155000	117445610	2995	2995	2995	2995	0
267	20241212	154900	117445610	2995	2995	2995	2995	0
268	20241212	154800	117445610	2995	2995	2995	2995	0
269	20241212	154700	117445610	2995	2995	2995	2995	0
270	20241212	154600	117445610	2995	2995	2995	2995	0
271	20241212	154500	117445610	2995	2995	2995	2995	0
272	20241212	154400	117445610	2995	2995	2995	2995	2685
273	20241212	154300	117445610	2995	2995	2995	2995	0
274	20241212	154200	117445610	2995	2995	2995	2995	0
275	20241212	154100	117445610	2995	2995	2995	2995	0
276	20241212	154000	117445610	2995	2995	2995	2995	0
277	20241212	153900	117445610	2995	2995	2995	2995	0
278	20241212	153800	117445610	2995	2995	2995	2995	0
279	20241212	153700	117445610	2995	2995	2995	2995	0
280	20241212	153600	117445610	2995	2995	2995	2995	0
281	20241212	153500	117445610	2995	2995	2995	2995	0
282	20241212	153400	117445610	2995	2995	2995	2995	0
283	20241212	153300	117445610	2995	2995	2995	2995	0
284	20241212	153200	117445610	2995	2995	2995	2995	0
285	20241212	153100	117445610	2995	2995	2995	2995	0
286	20241212	153000	117445610	2995	2995	2995	2995	2685
287	20241212	152900	109404035	3000	3000	3000	3000	0
288	20241212	152800	109404035	3000	3000	3000	3000	0
289	20241212	152700	109404035	3000	3000	3000	3000	0
290	20241212	152600	109404035	3000	3000	3000	3000	0
291	20241212	152500	109404035	3000	3000	3000	3000	0
292	20241212	152400	109404035	3000	3000	3000	3000	0
293	20241212	152300	109404035	3000	3000	3000	3000	0
294	20241212	152200	109404035	3000	3000	3000	3000	0
295	20241212	152100	109404035	3000	3000	3000	3000	0
296	20241212	152000	109404035	3000	3000	3000	3000	0
297	20241212	151900	109404035	3000	3000	3000	3000	1615
298	20241212	151800	104559035	2995	2995	2995	2995	172
299	20241212	151700	104043895	2995	2995	2995	2995	62
300	20241212	151600	103858205	2995	2995	2995	2995	0
301	20241212	151500	103858205	2995	2995	2995	2995	0
302	20241212	151400	103858205	2995	2995	2995	2995	73
303	20241212	151300	103639570	2995	2995	2995	2995	0
304	20241212	151200	103639570	2995	2995	2995	2995	29
305	20241212	151100	103552715	2980	2980	2980	2980	0
306	20241212	151000	103552715	2980	2980	2980	2980	0
307	20241212	150900	103552715	2980	2980	2980	2980	0
308	20241212	150800	103552715	2980	2980	2980	2980	0
309	20241212	150700	103552715	2980	2980	2980	2980	0
310	20241212	150600	103552715	2980	2980	2980	2980	0
311	20241212	150500	103552715	2980	2980	2980	2980	30
312	20241212	150400	103463315	3000	3000	3000	3000	0
313	20241212	150300	103463315	3000	3000	3000	3000	0
314	20241212	150200	103463315	3000	3000	3000	3000	0
315	20241212	150100	103463315	3000	3000	3000	3000	0
316	20241212	150000	103463315	3000	3000	3000	3000	500
317	20241212	145900	101963315	2980	2980	2980	2980	6
318	20241212	145800	101945435	2980	2980	2980	2980	218
319	20241212	145700	101295795	2980	2980	2980	2980	22
320	20241212	145600	101230235	2985	2985	2985	2985	1
321	20241212	145500	101227250	2995	2995	2995	2995	0
322	20241212	145400	101227250	2995	2995	2995	2995	0
323	20241212	145300	101227250	2995	2995	2995	2995	3
324	20241212	145200	101218265	2995	2995	2995	2995	0
325	20241212	145100	101218265	2995	2995	2995	2995	0
326	20241212	145000	101218265	2995	2995	2995	2995	0
327	20241212	144900	101218265	2995	2995	2995	2995	0
328	20241212	144800	101218265	2995	2995	2995	2995	0
329	20241212	144700	101218265	2995	2995	2995	2995	0
330	20241212	144600	101218265	2995	2995	2995	2995	0
331	20241212	144500	101218265	2995	2995	2995	2995	0
332	20241212	144400	101218265	2995	2995	2995	2995	0
333	20241212	144300	101218265	2995	2995	2995	2995	0
334	20241212	144200	101218265	2995	2995	2995	2995	0
335	20241212	144100	101218265	2995	2995	2995	2995	0
336	20241212	144000	101218265	2995	2995	2995	2995	0
337	20241212	143900	101218265	2995	2995	2995	2995	0
338	20241212	143800	101218265	2995	2995	2995	2995	833
339	20241212	143700	98723430	2995	2995	2995	2995	0
340	20241212	143600	98723430	2995	2995	2995	2995	0
341	20241212	143500	98723430	2995	2995	2995	2995	0
342	20241212	143400	98723430	2995	2995	2995	2995	0
343	20241212	143300	98723430	2995	2995	2995	2995	0
344	20241212	143200	98723430	2995	2995	2995	2995	0
345	20241212	143100	98723430	2995	2995	2995	2995	0
346	20241212	143000	98723430	2995	2995	2995	2995	27
347	20241212	142900	98642565	2995	2990	2995	2990	218
348	20241212	142800	97990740	2980	2980	2980	2980	0
349	20241212	142700	97990740	2980	2980	2980	2980	0
350	20241212	142600	97990740	2980	2980	2980	2980	0
351	20241212	142500	97990740	2980	2980	2980	2980	0
352	20241212	142400	97990740	2980	2980	2980	2980	0
353	20241212	142300	97990740	2980	2980	2980	2980	0
354	20241212	142200	97990740	2980	2980	2980	2980	0
355	20241212	142100	97990740	2980	2980	2980	2980	397
356	20241212	142000	96807680	2980	2980	2980	2980	0
357	20241212	141900	96807680	2980	2980	2980	2980	0
358	20241212	141800	96807680	2980	2980	2980	2980	0
359	20241212	141700	96807680	2980	2980	2980	2980	123
360	20241212	141600	96441140	2985	2985	2985	2985	0
361	20241212	141500	96441140	2985	2985	2985	2985	0
362	20241212	141400	96441140	2985	2985	2985	2985	0
363	20241212	141300	96441140	2985	2985	2985	2985	0
364	20241212	141200	96441140	2985	2985	2985	2985	0
365	20241212	141100	96441140	2985	2985	2985	2985	0
366	20241212	141000	96441140	2985	2985	2985	2985	0
367	20241212	140900	96441140	2985	2985	2985	2985	1
368	20241212	140800	96438155	2980	2980	2980	2980	0
369	20241212	140700	96438155	2980	2980	2980	2980	0
370	20241212	140600	96438155	2980	2980	2980	2980	0
371	20241212	140500	96438155	2980	2980	2980	2980	0
372	20241212	140400	96438155	2980	2980	2980	2980	0
373	20241212	140300	96438155	2980	2980	2980	2980	11
374	20241212	140200	96405375	2980	2980	2980	2980	0
375	20241212	140100	96405375	2980	2980	2980	2980	0
376	20241212	140000	96405375	2980	2980	2980	2980	0
377	20241212	135900	96405375	2980	2980	2980	2980	0
378	20241212	135800	96405375	2980	2980	2980	2980	0
379	20241212	135700	96405375	2980	2980	2980	2980	0
380	20241212	135600	96405375	2980	2980	2980	2980	0
381	20241212	135500	96405375	2980	2980	2980	2980	0
382	20241212	135400	96405375	2980	2980	2980	2980	0
383	20241212	135300	96405375	2980	2980	2980	2980	0
384	20241212	135200	96405375	2980	2980	2980	2980	0
385	20241212	135100	96405375	2980	2980	2980	2980	0
386	20241212	135000	96405375	2980	2980	2980	2980	0
387	20241212	134900	96405375	2980	2980	2980	2980	20
388	20241212	134800	96345775	2980	2980	2980	2980	0
389	20241212	134700	96345775	2980	2980	2980	2980	0
390	20241212	134600	96345775	2980	2980	2980	2980	0
391	20241212	134500	96345775	2980	2980	2980	2980	0
392	20241212	134400	96345775	2980	2980	2980	2980	0
393	20241212	134300	96345775	2980	2980	2980	2980	0
394	20241212	134200	96345775	2980	2980	2980	2980	0
395	20241212	134100	96345775	2980	2980	2980	2980	0
396	20241212	134000	96345775	2980	2980	2980	2980	0
397	20241212	133900	96345775	2980	2980	2980	2980	0
398	20241212	133800	96345775	2980	2980	2980	2980	0
399	20241212	133700	96345775	2980	2980	2980	2980	0
400	20241212	133600	96345775	2980	2980	2980	2980	1
401	20241212	133500	96342795	2970	2970	2970	2970	10
402	20241212	133400	96313095	2970	2970	2970	2970	20
403	20241212	133300	96253695	2970	2970	2970	2970	0
404	20241212	133200	96253695	2970	2970	2970	2970	0
405	20241212	133100	96253695	2970	2970	2970	2970	0
406	20241212	133000	96253695	2970	2970	2970	2970	0
407	20241212	132900	96253695	2970	2970	2970	2970	0
408	20241212	132800	96253695	2970	2970	2970	2970	54
409	20241212	132700	96093315	2970	2975	2975	2970	1827
410	20241212	132600	90658230	2975	2975	2975	2975	0
411	20241212	132500	90658230	2975	2975	2975	2975	42
412	20241212	132400	90533280	2985	2985	2985	2985	10
413	20241212	132300	90503430	2985	2985	2985	2980	12
414	20241212	132200	90467615	3000	3000	3000	3000	397
415	20241212	132100	89276615	3000	3000	3000	3000	0
416	20241212	132000	89276615	3000	3000	3000	3000	0
417	20241212	131900	89276615	3000	3000	3000	3000	10
418	20241212	131800	89246615	2980	2980	2980	2980	0
419	20241212	131700	89246615	2980	2980	2980	2980	0
420	20241212	131600	89246615	2980	2980	2980	2980	0
421	20241212	131500	89246615	2980	2980	2980	2980	0
422	20241212	131400	89246615	2980	2980	2980	2980	0
423	20241212	131300	89246615	2980	2980	2980	2980	0
424	20241212	131200	89246615	2980	2980	2980	2980	0
425	20241212	131100	89246615	2980	2980	2980	2980	0
426	20241212	131000	89246615	2980	2980	2980	2980	0
427	20241212	130900	89246615	2980	2980	2980	2980	0
428	20241212	130800	89246615	2980	2980	2980	2980	0
429	20241212	130700	89246615	2980	2980	2980	2980	0
430	20241212	130600	89246615	2980	2980	2980	2980	0
431	20241212	130500	89246615	2980	2980	2980	2980	0
432	20241212	130400	89246615	2980	2980	2980	2980	0
433	20241212	130300	89246615	2980	2980	2980	2980	0
434	20241212	130200	89246615	2980	2980	2980	2980	50
435	20241212	130100	89097615	2985	2985	2985	2985	0
436	20241212	130000	89097615	2985	2985	2985	2985	0
437	20241212	125900	89097615	2985	2985	2985	2985	2
438	20241212	125800	89091645	2990	2990	2990	2990	0
439	20241212	125700	89091645	2990	2990	2990	2990	0
440	20241212	125600	89091645	2990	3000	3000	2990	4
441	20241212	125500	89079670	3000	3000	3000	3000	0
442	20241212	125400	89079670	3000	3000	3000	3000	6
443	20241212	125300	89061670	2995	2995	2995	2995	1
444	20241212	125200	89058675	3000	3000	3000	3000	0
445	20241212	125100	89058675	3000	3010	3010	3000	5
446	20241212	125000	89043645	2995	2995	2995	2995	0
447	20241212	124900	89043645	2995	2995	2995	2995	0
448	20241212	124800	89043645	2995	2995	2995	2995	1
449	20241212	124700	89040650	2995	2995	2995	2995	682
450	20241212	124600	86998060	2995	2995	2995	2995	0
451	20241212	124500	86998060	2995	2995	2995	2995	0
452	20241212	124400	86998060	2995	3010	3010	2995	8
453	20241212	124300	86974050	3015	3015	3015	3015	2
454	20241212	124200	86968020	3015	3015	3015	3015	0
455	20241212	124100	86968020	3015	3015	3015	3015	5
456	20241212	124000	86952945	3010	3010	3010	3010	0
457	20241212	123900	86952945	3010	2995	3010	2995	6319
458	20241212	123800	67976660	2975	2980	2980	2975	756
459	20241212	123700	65723785	2980	2980	2980	2980	0
460	20241212	123600	65723785	2980	2980	2980	2980	0
461	20241212	123500	65723785	2980	2980	2980	2980	0
462	20241212	123400	65723785	2980	2980	2980	2980	0
463	20241212	123300	65723785	2980	2980	2980	2980	0
464	20241212	123200	65723785	2980	2980	2980	2980	0
465	20241212	123100	65723785	2980	2980	2980	2980	0
466	20241212	123000	65723785	2980	2975	2980	2975	3
467	20241212	122900	65714855	2970	2970	2970	2970	0
468	20241212	122800	65714855	2970	2970	2970	2970	0
469	20241212	122700	65714855	2970	2970	2970	2970	0
470	20241212	122600	65714855	2970	2970	2970	2970	0
471	20241212	122500	65714855	2970	2970	2970	2970	0
472	20241212	122400	65714855	2970	2970	2970	2970	0
473	20241212	122300	65714855	2970	2970	2970	2970	0
474	20241212	122200	65714855	2970	2970	2970	2970	0
475	20241212	122100	65714855	2970	2970	2970	2970	0
476	20241212	122000	65714855	2970	2970	2970	2970	0
477	20241212	121900	65714855	2970	2970	2970	2970	0
478	20241212	121800	65714855	2970	2970	2970	2970	0
479	20241212	121700	65714855	2970	2970	2970	2970	0
480	20241212	121600	65714855	2970	2970	2970	2970	0
481	20241212	121500	65714855	2970	2965	2970	2965	1115
482	20241212	121400	62406380	2970	2970	2970	2970	0
483	20241212	121300	62406380	2970	2970	2970	2970	0
484	20241212	121200	62406380	2970	2970	2970	2970	0
485	20241212	121100	62406380	2970	2970	2970	2970	0
486	20241212	121000	62406380	2970	2970	2970	2970	0
487	20241212	120900	62406380	2970	2970	2970	2970	0
488	20241212	120800	62406380	2970	2970	2970	2970	178
489	20241212	120700	61877720	2970	2965	2970	2965	92
490	20241212	120600	61604830	2965	2965	2965	2965	80
491	20241212	120500	61367630	2965	2970	2970	2965	2097
492	20241212	120400	55143905	2975	2975	2975	2975	198
493	20241212	120300	54554855	2980	2980	2980	2980	0
494	20241212	120200	54554855	2980	2980	2980	2980	0
495	20241212	120100	54554855	2980	2980	2980	2980	0
496	20241212	120000	54554855	2980	2980	2980	2980	0
497	20241212	115900	54554855	2980	2980	2980	2980	38
498	20241212	115800	54441615	2980	2980	2980	2980	0
499	20241212	115700	54441615	2980	2980	2980	2980	0
500	20241212	115600	54441615	2980	2980	2980	2980	3
501	20241212	115500	54432675	2995	2995	2995	2995	0
502	20241212	115400	54432675	2995	2995	2995	2995	0
503	20241212	115300	54432675	2995	2995	2995	2995	0
504	20241212	115200	54432675	2995	2995	2995	2995	0
505	20241212	115100	54432675	2995	2995	2995	2995	2
506	20241212	115000	54426685	2995	2995	2995	2995	11
507	20241212	114900	54393740	2995	2995	2995	2995	5
508	20241212	114800	54378765	2995	2995	2995	2995	12
509	20241212	114700	54342825	2995	2995	2995	2995	3
510	20241212	114600	54333840	2995	2995	2995	2995	1
511	20241212	114500	54330845	2980	2980	2980	2980	0
512	20241212	114400	54330845	2980	2980	2980	2980	0
513	20241212	114300	54330845	2980	2980	2980	2980	0
514	20241212	114200	54330845	2980	2980	2980	2975	5507
515	20241212	114100	37922520	2980	2990	2990	2980	2000
516	20241212	114000	31959040	2990	2990	2990	2990	0
517	20241212	113900	31959040	2990	2990	2990	2990	0
518	20241212	113800	31959040	2990	2990	2990	2990	0
519	20241212	113700	31959040	2990	2990	2990	2990	0
520	20241212	113600	31959040	2990	2990	2990	2990	0
521	20241212	113500	31959040	2990	2990	2990	2990	0
522	20241212	113400	31959040	2990	2990	2990	2990	0
523	20241212	113300	31959040	2990	2990	2990	2990	0
524	20241212	113200	31959040	2990	2990	2990	2990	0
525	20241212	113100	31959040	2990	2990	2990	2990	0
526	20241212	113000	31959040	2990	2990	2990	2990	0
527	20241212	112900	31959040	2990	2990	2990	2990	0
528	20241212	112800	31959040	2990	2990	2990	2990	502
529	20241212	112700	30458060	2995	2995	2995	2995	0
530	20241212	112600	30458060	2995	2995	2995	2995	0
531	20241212	112500	30458060	2995	2995	2995	2995	1
532	20241212	112400	30455065	2990	2990	2990	2990	0
533	20241212	112300	30455065	2990	2990	2990	2990	0
534	20241212	112200	30455065	2990	2990	2990	2990	100
535	20241212	112100	30156065	2995	2995	2995	2995	0
536	20241212	112000	30156065	2995	2995	2995	2995	0
537	20241212	111900	30156065	2995	2995	2995	2995	0
538	20241212	111800	30156065	2995	2995	2995	2995	0
539	20241212	111700	30156065	2995	2995	2995	2995	0
540	20241212	111600	30156065	2995	2995	2995	2995	0
541	20241212	111500	30156065	2995	2995	2995	2995	0
542	20241212	111400	30156065	2995	2995	2995	2995	0
543	20241212	111300	30156065	2995	2995	2995	2995	0
544	20241212	111200	30156065	2995	2995	2995	2985	168
545	20241212	111100	29653145	2985	2985	2985	2985	50
546	20241212	111000	29503895	2985	2985	2985	2985	0
547	20241212	110900	29503895	2985	2985	2985	2985	0
548	20241212	110800	29503895	2985	2985	2985	2985	489
549	20241212	110700	28044230	2995	2995	2995	2995	0
550	20241212	110600	28044230	2995	2995	2995	2995	0
551	20241212	110500	28044230	2995	2995	2995	2995	0
552	20241212	110400	28044230	2995	2995	2995	2995	0
553	20241212	110300	28044230	2995	2995	2995	2995	56
554	20241212	110200	27876510	2995	2995	2995	2995	245
555	20241212	110100	27142735	2985	2985	2985	2985	0
556	20241212	110000	27142735	2985	2985	2985	2985	48
557	20241212	105900	26999455	2980	2980	2980	2980	0
558	20241212	105800	26999455	2980	2980	2980	2980	0
559	20241212	105700	26999455	2980	2980	2980	2980	0
560	20241212	105600	26999455	2980	2980	2980	2980	528
561	20241212	105500	25426015	3000	3000	3000	3000	21
562	20241212	105400	25363015	3000	3000	3000	3000	1
563	20241212	105300	25360015	3000	3000	3000	3000	16
564	20241212	105200	25312015	3000	3000	3000	3000	0
565	20241212	105100	25312015	3000	3000	3000	3000	0
566	20241212	105000	25312015	3000	3000	3000	3000	10
567	20241212	104900	25282015	2980	2980	2980	2980	0
568	20241212	104800	25282015	2980	2980	2980	2980	0
569	20241212	104700	25282015	2980	2980	2980	2980	0
570	20241212	104600	25282015	2980	2980	2980	2980	0
571	20241212	104500	25282015	2980	2980	2980	2980	800
572	20241212	104400	22898015	2995	2995	2995	2995	0
573	20241212	104300	22898015	2995	2995	2995	2995	0
574	20241212	104200	22898015	2995	2995	2995	2995	0
575	20241212	104100	22898015	2995	2995	2995	2995	0
576	20241212	104000	22898015	2995	2995	2995	2995	0
577	20241212	103900	22898015	2995	2995	2995	2995	920
578	20241212	103800	20142615	2985	2985	2985	2985	0
579	20241212	103700	20142615	2985	2985	2985	2985	0
580	20241212	103600	20142615	2985	2985	2985	2985	0
581	20241212	103500	20142615	2985	2985	2985	2985	200
582	20241212	103400	19545615	2990	2990	2990	2990	0
583	20241212	103300	19545615	2990	2990	2990	2990	0
584	20241212	103200	19545615	2990	2990	2990	2990	0
585	20241212	103100	19545615	2990	2990	2990	2990	0
586	20241212	103000	19545615	2990	2990	2990	2990	0
587	20241212	102900	19545615	2990	2990	2990	2990	593
588	20241212	102800	17772545	2985	2985	2985	2985	1
589	20241212	102700	17769560	2990	2990	2990	2990	0
590	20241212	102600	17769560	2990	2990	2990	2990	0
591	20241212	102500	17769560	2990	2990	2990	2990	0
592	20241212	102400	17769560	2990	2990	2990	2990	0
593	20241212	102300	17769560	2990	2990	2990	2990	0
594	20241212	102200	17769560	2990	2990	2990	2990	1
595	20241212	102100	17766570	2980	2980	2980	2980	71
596	20241212	102000	17554990	2995	2995	2995	2995	0
597	20241212	101900	17554990	2995	2995	2995	2995	0
598	20241212	101800	17554990	2995	2995	2995	2995	0
599	20241212	101700	17554990	2995	2995	2995	2995	0
600	20241212	101600	17554990	2995	2995	2995	2995	0
601	20241212	101500	17554990	2995	2995	2995	2995	0
602	20241212	101400	17554990	2995	2995	2995	2995	1
603	20241212	101300	17551995	2995	2995	2995	2995	0
604	20241212	101200	17551995	2995	2995	2995	2995	0
605	20241212	101100	17551995	2995	2995	2995	2995	10
606	20241212	101000	17522045	2990	2990	2990	2990	0
607	20241212	100900	17522045	2990	2990	2990	2990	0
608	20241212	100800	17522045	2990	2990	2990	2990	0
609	20241212	100700	17522045	2990	2990	2990	2990	350
610	20241212	100600	16475545	2995	2995	2995	2995	0
611	20241212	100500	16475545	2995	2995	2995	2995	6
612	20241212	100400	16457575	2995	2995	2995	2995	400
613	20241212	100300	15259575	2980	2980	2980	2980	0
614	20241212	100200	15259575	2980	2980	2980	2980	0
615	20241212	100100	15259575	2980	2980	2980	2980	0
616	20241212	100000	15259575	2980	2980	2980	2980	0
617	20241212	095900	15259575	2980	2980	2980	2980	0
618	20241212	095800	15259575	2980	2980	2980	2980	0
619	20241212	095700	15259575	2980	2980	2980	2980	0
620	20241212	095600	15259575	2980	2980	2980	2980	0
621	20241212	095500	15259575	2980	2980	2980	2980	0
622	20241212	095400	15259575	2980	2980	2980	2980	26
623	20241212	095300	15182095	2980	2980	2980	2980	0
624	20241212	095200	15182095	2980	2980	2980	2980	0
625	20241212	095100	15182095	2980	2980	2980	2980	0
626	20241212	095000	15182095	2980	2980	2980	2980	0
627	20241212	094900	15182095	2980	2980	2980	2980	0
628	20241212	094800	15182095	2980	2980	2980	2980	10
629	20241212	094700	15152295	2980	2980	2980	2980	368
630	20241212	094600	14055655	2980	2985	2985	2980	49
631	20241212	094500	13909580	2990	2990	2990	2990	0
632	20241212	094400	13909580	2990	2995	2995	2990	198
633	20241212	094300	13317055	3005	3005	3005	3005	1
634	20241212	094200	13314050	3010	3010	3010	3010	1
635	20241212	094100	13311040	3010	3010	3010	3000	49
636	20241212	094000	13164000	3010	3010	3010	3010	0
637	20241212	093900	13164000	3010	3010	3010	3010	6
638	20241212	093800	13145940	3010	3010	3010	3010	0
639	20241212	093700	13145940	3010	3010	3010	3010	25
640	20241212	093600	13070690	3010	3010	3010	3010	0
641	20241212	093500	13070690	3010	3010	3010	3010	57
642	20241212	093400	12899120	3010	3010	3010	3010	0
643	20241212	093300	12899120	3010	3010	3010	3010	1
644	20241212	093200	12896110	3010	3010	3010	3010	2
645	20241212	093100	12890090	2995	2995	2995	2995	0
646	20241212	093000	12890090	2995	2995	2995	2995	50
647	20241212	092900	12740340	3010	3010	3010	3010	164
648	20241212	092800	12246700	3010	3010	3010	3010	100
649	20241212	092700	11945700	3010	3010	3010	3010	0
650	20241212	092600	11945700	3010	3005	3010	3005	246
651	20241212	092500	11205860	2980	2980	2980	2980	0
652	20241212	092400	11205860	2980	2980	2980	2980	0
653	20241212	092300	11205860	2980	2980	2980	2980	0
654	20241212	092200	11205860	2980	2980	2980	2980	430
655	20241212	092100	9924460	2980	2995	2995	2980	100
656	20241212	092000	9625880	2995	2995	2995	2995	0
657	20241212	091900	9625880	2995	2995	2995	2995	1
658	20241212	091800	9622885	2995	2995	2995	2995	942
659	20241212	091700	6801595	2995	3000	3000	2995	131
660	20241212	091600	6408750	3010	3010	3010	3000	255
661	20241212	091500	5641580	3005	3005	3005	3005	1
662	20241212	091400	5638575	3010	3010	3010	3010	0
663	20241212	091300	5638575	3010	3010	3010	3010	0
664	20241212	091200	5638575	3010	3010	3010	3010	0
665	20241212	091100	5638575	3010	3010	3010	3010	42
666	20241212	091000	5512155	3010	3010	3010	3010	68
667	20241212	090900	5307475	3005	3005	3005	3005	150
668	20241212	090800	4856725	3010	3010	3010	3010	0
669	20241212	090700	4856725	3010	3005	3010	3005	103
670	20241212	090600	4547205	3005	3005	3005	3005	0
671	20241212	090500	4547205	3005	3005	3005	3005	302
672	20241212	090400	3639695	3005	3005	3005	3005	0
673	20241212	090300	3639695	3005	3005	3005	3005	0
674	20241212	090200	3639695	3005	3000	3005	3000	100
675	20241212	090100	3339650	2995	2995	2995	2995	530
676	20241212	090000	1752300	2970	2970	2970	2970	590