KissMeData/147760/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201900	49512960	2935	2935	2935	2935	201
3	20241212	201800	49512960	2935	2935	2935	2935	0
4	20241212	201700	49512960	2935	2935	2935	2935	0
5	20241212	201600	49512960	2935	2935	2935	2935	0
6	20241212	201500	49512960	2935	2935	2935	2935	0
7	20241212	201400	49512960	2935	2935	2935	2935	0
8	20241212	201300	49512960	2935	2935	2935	2935	0
9	20241212	201200	49512960	2935	2935	2935	2935	0
10	20241212	201100	49512960	2935	2935	2935	2935	0
11	20241212	201000	49512960	2935	2935	2935	2935	0
12	20241212	200900	49512960	2935	2935	2935	2935	0
13	20241212	200800	49512960	2935	2935	2935	2935	0
14	20241212	200700	49512960	2935	2935	2935	2935	0
15	20241212	200600	49512960	2935	2935	2935	2935	0
16	20241212	200500	49512960	2935	2935	2935	2935	0
17	20241212	200400	49512960	2935	2935	2935	2935	0
18	20241212	200300	49512960	2935	2935	2935	2935	0
19	20241212	200200	49512960	2935	2935	2935	2935	0
20	20241212	200100	49512960	2935	2935	2935	2935	0
21	20241212	200000	49512960	2935	2935	2935	2935	0
22	20241212	195900	49512960	2935	2935	2935	2935	0
23	20241212	195800	49512960	2935	2935	2935	2935	0
24	20241212	195700	49512960	2935	2935	2935	2935	0
25	20241212	195600	49512960	2935	2935	2935	2935	0
26	20241212	195500	49512960	2935	2935	2935	2935	0
27	20241212	195400	49512960	2935	2935	2935	2935	0
28	20241212	195300	49512960	2935	2935	2935	2935	0
29	20241212	195200	49512960	2935	2935	2935	2935	0
30	20241212	195100	49512960	2935	2935	2935	2935	0
31	20241212	195000	49512960	2935	2935	2935	2935	0
32	20241212	194900	49512960	2935	2935	2935	2935	201
33	20241212	194800	49512960	2935	2935	2935	2935	0
34	20241212	194700	49512960	2935	2935	2935	2935	0
35	20241212	194600	49512960	2935	2935	2935	2935	0
36	20241212	194500	49512960	2935	2935	2935	2935	0
37	20241212	194400	49512960	2935	2935	2935	2935	0
38	20241212	194300	49512960	2935	2935	2935	2935	0
39	20241212	194200	49512960	2935	2935	2935	2935	0
40	20241212	194100	49512960	2935	2935	2935	2935	0
41	20241212	194000	49512960	2935	2935	2935	2935	0
42	20241212	193900	49512960	2935	2935	2935	2935	0
43	20241212	193800	49512960	2935	2935	2935	2935	0
44	20241212	193700	49512960	2935	2935	2935	2935	0
45	20241212	193600	49512960	2935	2935	2935	2935	0
46	20241212	193500	49512960	2935	2935	2935	2935	0
47	20241212	193400	49512960	2935	2935	2935	2935	0
48	20241212	193300	49512960	2935	2935	2935	2935	0
49	20241212	193200	49512960	2935	2935	2935	2935	0
50	20241212	193100	49512960	2935	2935	2935	2935	0
51	20241212	193000	49512960	2935	2935	2935	2935	0
52	20241212	192900	49512960	2935	2935	2935	2935	0
53	20241212	192800	49512960	2935	2935	2935	2935	0
54	20241212	192700	49512960	2935	2935	2935	2935	0
55	20241212	192600	49512960	2935	2935	2935	2935	0
56	20241212	192500	49512960	2935	2935	2935	2935	0
57	20241212	192400	49512960	2935	2935	2935	2935	0
58	20241212	192300	49512960	2935	2935	2935	2935	0
59	20241212	192200	49512960	2935	2935	2935	2935	0
60	20241212	192100	49512960	2935	2935	2935	2935	0
61	20241212	192000	49512960	2935	2935	2935	2935	0
62	20241212	191900	49512960	2935	2935	2935	2935	201
63	20241212	191800	49512960	2935	2935	2935	2935	0
64	20241212	191700	49512960	2935	2935	2935	2935	0
65	20241212	191600	49512960	2935	2935	2935	2935	0
66	20241212	191500	49512960	2935	2935	2935	2935	0
67	20241212	191400	49512960	2935	2935	2935	2935	0
68	20241212	191300	49512960	2935	2935	2935	2935	0
69	20241212	191200	49512960	2935	2935	2935	2935	0
70	20241212	191100	49512960	2935	2935	2935	2935	0
71	20241212	191000	49512960	2935	2935	2935	2935	0
72	20241212	190900	49512960	2935	2935	2935	2935	0
73	20241212	190800	49512960	2935	2935	2935	2935	0
74	20241212	190700	49512960	2935	2935	2935	2935	0
75	20241212	190600	49512960	2935	2935	2935	2935	0
76	20241212	190500	49512960	2935	2935	2935	2935	0
77	20241212	190400	49512960	2935	2935	2935	2935	0
78	20241212	190300	49512960	2935	2935	2935	2935	0
79	20241212	190200	49512960	2935	2935	2935	2935	0
80	20241212	190100	49512960	2935	2935	2935	2935	0
81	20241212	190000	49512960	2935	2935	2935	2935	0
82	20241212	185900	49512960	2935	2935	2935	2935	0
83	20241212	185800	49512960	2935	2935	2935	2935	0
84	20241212	185700	49512960	2935	2935	2935	2935	0
85	20241212	185600	49512960	2935	2935	2935	2935	0
86	20241212	185500	49512960	2935	2935	2935	2935	0
87	20241212	185400	49512960	2935	2935	2935	2935	0
88	20241212	185300	49512960	2935	2935	2935	2935	0
89	20241212	185200	49512960	2935	2935	2935	2935	0
90	20241212	185100	49512960	2935	2935	2935	2935	0
91	20241212	185000	49512960	2935	2935	2935	2935	0
92	20241212	184900	49512960	2935	2935	2935	2935	201
93	20241212	184800	49512960	2935	2935	2935	2935	0
94	20241212	184700	49512960	2935	2935	2935	2935	0
95	20241212	184600	49512960	2935	2935	2935	2935	0
96	20241212	184500	49512960	2935	2935	2935	2935	0
97	20241212	184400	49512960	2935	2935	2935	2935	0
98	20241212	184300	49512960	2935	2935	2935	2935	0
99	20241212	184200	49512960	2935	2935	2935	2935	0
100	20241212	184100	49512960	2935	2935	2935	2935	0
101	20241212	184000	49512960	2935	2935	2935	2935	0
102	20241212	183900	49512960	2935	2935	2935	2935	0
103	20241212	183800	49512960	2935	2935	2935	2935	0
104	20241212	183700	49512960	2935	2935	2935	2935	0
105	20241212	183600	49512960	2935	2935	2935	2935	0
106	20241212	183500	49512960	2935	2935	2935	2935	0
107	20241212	183400	49512960	2935	2935	2935	2935	0
108	20241212	183300	49512960	2935	2935	2935	2935	0
109	20241212	183200	49512960	2935	2935	2935	2935	0
110	20241212	183100	49512960	2935	2935	2935	2935	0
111	20241212	183000	49512960	2935	2935	2935	2935	0
112	20241212	182900	49512960	2935	2935	2935	2935	0
113	20241212	182800	49512960	2935	2935	2935	2935	0
114	20241212	182700	49512960	2935	2935	2935	2935	0
115	20241212	182600	49512960	2935	2935	2935	2935	0
116	20241212	182500	49512960	2935	2935	2935	2935	0
117	20241212	182400	49512960	2935	2935	2935	2935	0
118	20241212	182300	49512960	2935	2935	2935	2935	0
119	20241212	182200	49512960	2935	2935	2935	2935	0
120	20241212	182100	49512960	2935	2935	2935	2935	0
121	20241212	182000	49512960	2935	2935	2935	2935	0
122	20241212	181900	49512960	2935	2935	2935	2935	201
123	20241212	181800	49512960	2935	2935	2935	2935	0
124	20241212	181700	49512960	2935	2935	2935	2935	0
125	20241212	181600	49512960	2935	2935	2935	2935	0
126	20241212	181500	49512960	2935	2935	2935	2935	0
127	20241212	181400	49512960	2935	2935	2935	2935	0
128	20241212	181300	49512960	2935	2935	2935	2935	0
129	20241212	181200	49512960	2935	2935	2935	2935	0
130	20241212	181100	49512960	2935	2935	2935	2935	0
131	20241212	181000	49512960	2935	2935	2935	2935	0
132	20241212	180900	49512960	2935	2935	2935	2935	0
133	20241212	180800	49512960	2935	2935	2935	2935	0
134	20241212	180700	49512960	2935	2935	2935	2935	0
135	20241212	180600	49512960	2935	2935	2935	2935	0
136	20241212	180500	49512960	2935	2935	2935	2935	0
137	20241212	180400	49512960	2935	2935	2935	2935	0
138	20241212	180300	49512960	2935	2935	2935	2935	0
139	20241212	180200	49512960	2935	2935	2935	2935	0
140	20241212	180100	49512960	2935	2935	2935	2935	0
141	20241212	180000	49512960	2935	2935	2935	2935	0
142	20241212	175900	49512960	2935	2935	2935	2935	0
143	20241212	175800	49512960	2935	2935	2935	2935	0
144	20241212	175700	49512960	2935	2935	2935	2935	0
145	20241212	175600	49512960	2935	2935	2935	2935	0
146	20241212	175500	49512960	2935	2935	2935	2935	0
147	20241212	175400	49512960	2935	2935	2935	2935	0
148	20241212	175300	49512960	2935	2935	2935	2935	0
149	20241212	175200	49512960	2935	2935	2935	2935	0
150	20241212	175100	49512960	2935	2935	2935	2935	0
151	20241212	175000	49512960	2935	2935	2935	2935	0
152	20241212	174900	49512960	2935	2935	2935	2935	201
153	20241212	174800	49512960	2935	2935	2935	2935	0
154	20241212	174700	49512960	2935	2935	2935	2935	0
155	20241212	174600	49512960	2935	2935	2935	2935	0
156	20241212	174500	49512960	2935	2935	2935	2935	0
157	20241212	174400	49512960	2935	2935	2935	2935	0
158	20241212	174300	49512960	2935	2935	2935	2935	0
159	20241212	174200	49512960	2935	2935	2935	2935	0
160	20241212	174100	49512960	2935	2935	2935	2935	0
161	20241212	174000	49512960	2935	2935	2935	2935	0
162	20241212	173900	49512960	2935	2935	2935	2935	0
163	20241212	173800	49512960	2935	2935	2935	2935	0
164	20241212	173700	49512960	2935	2935	2935	2935	0
165	20241212	173600	49512960	2935	2935	2935	2935	0
166	20241212	173500	49512960	2935	2935	2935	2935	0
167	20241212	173400	49512960	2935	2935	2935	2935	0
168	20241212	173300	49512960	2935	2935	2935	2935	0
169	20241212	173200	49512960	2935	2935	2935	2935	0
170	20241212	173100	49512960	2935	2935	2935	2935	0
171	20241212	173000	49512960	2935	2935	2935	2935	0
172	20241212	172900	49512960	2935	2935	2935	2935	0
173	20241212	172800	49512960	2935	2935	2935	2935	0
174	20241212	172700	49512960	2935	2935	2935	2935	0
175	20241212	172600	49512960	2935	2935	2935	2935	0
176	20241212	172500	49512960	2935	2935	2935	2935	0
177	20241212	172400	49512960	2935	2935	2935	2935	0
178	20241212	172300	49512960	2935	2935	2935	2935	0
179	20241212	172200	49512960	2935	2935	2935	2935	0
180	20241212	172100	49512960	2935	2935	2935	2935	0
181	20241212	172000	49512960	2935	2935	2935	2935	0
182	20241212	171900	49512960	2935	2935	2935	2935	201
183	20241212	171800	49512960	2935	2935	2935	2935	0
184	20241212	171700	49512960	2935	2935	2935	2935	0
185	20241212	171600	49512960	2935	2935	2935	2935	0
186	20241212	171500	49512960	2935	2935	2935	2935	0
187	20241212	171400	49512960	2935	2935	2935	2935	0
188	20241212	171300	49512960	2935	2935	2935	2935	0
189	20241212	171200	49512960	2935	2935	2935	2935	0
190	20241212	171100	49512960	2935	2935	2935	2935	0
191	20241212	171000	49512960	2935	2935	2935	2935	0
192	20241212	170900	49512960	2935	2935	2935	2935	0
193	20241212	170800	49512960	2935	2935	2935	2935	0
194	20241212	170700	49512960	2935	2935	2935	2935	0
195	20241212	170600	49512960	2935	2935	2935	2935	0
196	20241212	170500	49512960	2935	2935	2935	2935	0
197	20241212	170400	49512960	2935	2935	2935	2935	0
198	20241212	170300	49512960	2935	2935	2935	2935	0
199	20241212	170200	49512960	2935	2935	2935	2935	0
200	20241212	170100	49512960	2935	2935	2935	2935	0
201	20241212	170000	49512960	2935	2935	2935	2935	0
202	20241212	165900	49512960	2935	2935	2935	2935	0
203	20241212	165800	49512960	2935	2935	2935	2935	0
204	20241212	165700	49512960	2935	2935	2935	2935	0
205	20241212	165600	49512960	2935	2935	2935	2935	0
206	20241212	165500	49512960	2935	2935	2935	2935	0
207	20241212	165400	49512960	2935	2935	2935	2935	0
208	20241212	165300	49512960	2935	2935	2935	2935	0
209	20241212	165200	49512960	2935	2935	2935	2935	0
210	20241212	165100	49512960	2935	2935	2935	2935	0
211	20241212	165000	49512960	2935	2935	2935	2935	0
212	20241212	164900	49512960	2935	2935	2935	2935	201
213	20241212	164800	49512960	2935	2935	2935	2935	0
214	20241212	164700	49512960	2935	2935	2935	2935	0
215	20241212	164600	49512960	2935	2935	2935	2935	0
216	20241212	164500	49512960	2935	2935	2935	2935	0
217	20241212	164400	49512960	2935	2935	2935	2935	0
218	20241212	164300	49512960	2935	2935	2935	2935	0
219	20241212	164200	49512960	2935	2935	2935	2935	0
220	20241212	164100	49512960	2935	2935	2935	2935	0
221	20241212	164000	49512960	2935	2935	2935	2935	0
222	20241212	163900	49512960	2935	2935	2935	2935	0
223	20241212	163800	49512960	2935	2935	2935	2935	0
224	20241212	163700	49512960	2935	2935	2935	2935	0
225	20241212	163600	49512960	2935	2935	2935	2935	0
226	20241212	163500	49512960	2935	2935	2935	2935	0
227	20241212	163400	49512960	2935	2935	2935	2935	0
228	20241212	163300	49512960	2935	2935	2935	2935	0
229	20241212	163200	49512960	2935	2935	2935	2935	0
230	20241212	163100	49512960	2935	2935	2935	2935	0
231	20241212	163000	49512960	2935	2935	2935	2935	0
232	20241212	162900	49512960	2935	2935	2935	2935	0
233	20241212	162800	49512960	2935	2935	2935	2935	0
234	20241212	162700	49512960	2935	2935	2935	2935	0
235	20241212	162600	49512960	2935	2935	2935	2935	0
236	20241212	162500	49512960	2935	2935	2935	2935	0
237	20241212	162400	49512960	2935	2935	2935	2935	0
238	20241212	162300	49512960	2935	2935	2935	2935	0
239	20241212	162200	49512960	2935	2935	2935	2935	0
240	20241212	162100	49512960	2935	2935	2935	2935	0
241	20241212	162000	49512960	2935	2935	2935	2935	0
242	20241212	161900	49512960	2935	2935	2935	2935	201
243	20241212	161800	49512960	2935	2935	2935	2935	0
244	20241212	161700	49512960	2935	2935	2935	2935	0
245	20241212	161600	49512960	2935	2935	2935	2935	0
246	20241212	161500	49512960	2935	2935	2935	2935	0
247	20241212	161400	49512960	2935	2935	2935	2935	0
248	20241212	161300	49512960	2935	2935	2935	2935	0
249	20241212	161200	49512960	2935	2935	2935	2935	0
250	20241212	161100	49512960	2935	2935	2935	2935	0
251	20241212	161000	49512960	2935	2935	2935	2935	0
252	20241212	160900	49512960	2935	2935	2935	2935	0
253	20241212	160800	49512960	2935	2935	2935	2935	0
254	20241212	160700	49512960	2935	2935	2935	2935	0
255	20241212	160600	49512960	2935	2935	2935	2935	0
256	20241212	160500	49512960	2935	2935	2935	2935	0
257	20241212	160400	49512960	2935	2935	2935	2935	0
258	20241212	160300	49512960	2935	2935	2935	2935	0
259	20241212	160200	49512960	2935	2935	2935	2935	0
260	20241212	160100	49512960	2935	2935	2935	2935	0
261	20241212	160000	49512960	2935	2935	2935	2935	0
262	20241212	155900	49512960	2935	2935	2935	2935	0
263	20241212	155800	49512960	2935	2935	2935	2935	0
264	20241212	155700	49512960	2935	2935	2935	2935	0
265	20241212	155600	49512960	2935	2935	2935	2935	0
266	20241212	155500	49512960	2935	2935	2935	2935	0
267	20241212	155400	49512960	2935	2935	2935	2935	0
268	20241212	155300	49512960	2935	2935	2935	2935	0
269	20241212	155200	49512960	2935	2935	2935	2935	0
270	20241212	155100	49512960	2935	2935	2935	2935	0
271	20241212	155000	49512960	2935	2935	2935	2935	0
272	20241212	154900	49512960	2935	2935	2935	2935	201
273	20241212	154800	49512960	2935	2935	2935	2935	0
274	20241212	154700	49512960	2935	2935	2935	2935	0
275	20241212	154600	49512960	2935	2935	2935	2935	0
276	20241212	154500	49512960	2935	2935	2935	2935	0
277	20241212	154400	49512960	2935	2935	2935	2935	0
278	20241212	154300	49512960	2935	2935	2935	2935	0
279	20241212	154200	49512960	2935	2935	2935	2935	0
280	20241212	154100	49512960	2935	2935	2935	2935	0
281	20241212	154000	49512960	2935	2935	2935	2935	0
282	20241212	153900	49512960	2935	2935	2935	2935	0
283	20241212	153800	49512960	2935	2935	2935	2935	0
284	20241212	153700	49512960	2935	2935	2935	2935	0
285	20241212	153600	49512960	2935	2935	2935	2935	0
286	20241212	153500	49512960	2935	2935	2935	2935	0
287	20241212	153400	49512960	2935	2935	2935	2935	0
288	20241212	153300	49512960	2935	2935	2935	2935	0
289	20241212	153200	49512960	2935	2935	2935	2935	0
290	20241212	153100	49512960	2935	2935	2935	2935	0
291	20241212	153000	49512960	2935	2935	2935	2935	201
292	20241212	152900	48923025	2960	2960	2960	2960	0
293	20241212	152800	48923025	2960	2960	2960	2960	0
294	20241212	152700	48923025	2960	2960	2960	2960	0
295	20241212	152600	48923025	2960	2960	2960	2960	0
296	20241212	152500	48923025	2960	2960	2960	2960	0
297	20241212	152400	48923025	2960	2960	2960	2960	0
298	20241212	152300	48923025	2960	2960	2960	2960	0
299	20241212	152200	48923025	2960	2960	2960	2960	0
300	20241212	152100	48923025	2960	2960	2960	2960	0
301	20241212	152000	48923025	2960	2960	2960	2960	0
302	20241212	151900	48923025	2960	2960	2960	2960	0
303	20241212	151800	48923025	2960	2960	2960	2960	16
304	20241212	151700	48875665	2950	2950	2950	2950	2
305	20241212	151600	48869765	2950	2950	2950	2950	0
306	20241212	151500	48869765	2950	2960	2960	2950	150
307	20241212	151400	48426595	2955	2955	2955	2955	0
308	20241212	151300	48426595	2955	2955	2955	2955	226
309	20241212	151200	47758765	2960	2960	2960	2960	0
310	20241212	151100	47758765	2960	2960	2960	2960	0
311	20241212	151000	47758765	2960	2960	2960	2960	0
312	20241212	150900	47758765	2960	2960	2960	2960	0
313	20241212	150800	47758765	2960	2960	2960	2960	13
314	20241212	150700	47720285	2945	2945	2945	2945	0
315	20241212	150600	47720285	2945	2945	2945	2945	20
316	20241212	150500	47661385	2945	2945	2945	2945	0
317	20241212	150400	47661385	2945	2945	2945	2945	0
318	20241212	150300	47661385	2945	2945	2945	2945	6
319	20241212	150200	47643715	2950	2950	2950	2950	1
320	20241212	150100	47640765	2945	2945	2945	2945	0
321	20241212	150000	47640765	2945	2945	2945	2945	0
322	20241212	145900	47640765	2945	2950	2950	2945	1075
323	20241212	145800	44474515	2950	2950	2950	2950	0
324	20241212	145700	44474515	2950	2950	2950	2950	25
325	20241212	145600	44400765	2950	2950	2950	2950	25
326	20241212	145500	44327015	2950	2950	2950	2950	25
327	20241212	145400	44253265	2965	2965	2965	2965	0
328	20241212	145300	44253265	2965	2965	2965	2965	0
329	20241212	145200	44253265	2965	2965	2965	2965	0
330	20241212	145100	44253265	2965	2965	2965	2965	0
331	20241212	145000	44253265	2965	2965	2965	2965	32
332	20241212	144900	44158385	2965	2955	2965	2955	4515
333	20241212	144800	30774140	2950	2950	2950	2950	2
334	20241212	144700	30768240	2920	2920	2920	2920	0
335	20241212	144600	30768240	2920	2920	2920	2920	0
336	20241212	144500	30768240	2920	2920	2920	2920	0
337	20241212	144400	30768240	2920	2920	2920	2920	0
338	20241212	144300	30768240	2920	2920	2920	2920	0
339	20241212	144200	30768240	2920	2925	2925	2920	588
340	20241212	144100	29051080	2955	2955	2955	2955	0
341	20241212	144000	29051080	2955	2950	2955	2950	584
342	20241212	143900	27325365	2955	2955	2955	2955	1
343	20241212	143800	27322410	2965	2965	2965	2965	0
344	20241212	143700	27322410	2965	2965	2965	2965	0
345	20241212	143600	27322410	2965	2940	2965	2940	500
346	20241212	143500	25846050	2940	2925	2945	2925	860
347	20241212	143400	23318030	2915	2920	2920	2915	43
348	20241212	143300	23192495	2925	2925	2925	2925	50
349	20241212	143200	23046245	2920	2905	2920	2900	16
350	20241212	143100	22999675	2900	2910	2910	2900	15
351	20241212	143000	22956105	2905	2910	2910	2905	2
352	20241212	142900	22950290	2905	2905	2905	2905	0
353	20241212	142800	22950290	2905	2905	2905	2905	0
354	20241212	142700	22950290	2905	2910	2910	2905	3
355	20241212	142600	22941570	2920	2920	2920	2920	0
356	20241212	142500	22941570	2920	2920	2920	2920	0
357	20241212	142400	22941570	2920	2910	2920	2910	3
358	20241212	142300	22932830	2905	2905	2905	2905	0
359	20241212	142200	22932830	2905	2905	2905	2905	0
360	20241212	142100	22932830	2905	2905	2905	2905	0
361	20241212	142000	22932830	2905	2905	2905	2905	0
362	20241212	141900	22932830	2905	2905	2905	2905	0
363	20241212	141800	22932830	2905	2905	2905	2905	0
364	20241212	141700	22932830	2905	2905	2905	2905	0
365	20241212	141600	22932830	2905	2915	2920	2905	51
366	20241212	141500	22783950	2910	2910	2910	2910	0
367	20241212	141400	22783950	2910	2910	2910	2910	1
368	20241212	141300	22781040	2910	2905	2910	2905	47
369	20241212	141200	22644495	2910	2910	2910	2910	10
370	20241212	141100	22615395	2905	2905	2905	2905	1
371	20241212	141000	22612490	2905	2905	2905	2905	14
372	20241212	140900	22571820	2905	2905	2905	2900	9
373	20241212	140800	22545695	2900	2900	2900	2900	0
374	20241212	140700	22545695	2900	2905	2905	2900	3
375	20241212	140600	22536990	2910	2900	2910	2900	2
376	20241212	140500	22531180	2915	2900	2915	2900	3
377	20241212	140400	22522460	2905	2905	2905	2905	2
378	20241212	140300	22516650	2910	2905	2910	2900	21
379	20241212	140200	22455575	2910	2915	2915	2910	97
380	20241212	140100	22172870	2910	2910	2910	2905	8
381	20241212	140000	22149605	2900	2910	2910	2900	36
382	20241212	135900	22044880	2910	2910	2910	2900	3
383	20241212	135800	22036160	2905	2905	2905	2900	3
384	20241212	135700	22027450	2900	2905	2905	2900	6
385	20241212	135600	22010035	2900	2905	2905	2900	2
386	20241212	135500	22004230	2895	2900	2900	2895	2
387	20241212	135400	21998435	2905	2900	2905	2895	4
388	20241212	135300	21986830	2900	2900	2900	2900	0
389	20241212	135200	21986830	2900	2900	2900	2900	0
390	20241212	135100	21986830	2900	2900	2900	2900	0
391	20241212	135000	21986830	2900	2900	2900	2900	0
392	20241212	134900	21986830	2900	2905	2905	2900	2
393	20241212	134800	21981025	2900	2900	2900	2900	0
394	20241212	134700	21981025	2900	2900	2900	2900	0
395	20241212	134600	21981025	2900	2900	2900	2900	0
396	20241212	134500	21981025	2900	2900	2900	2900	1
397	20241212	134400	21978125	2905	2905	2905	2905	1
398	20241212	134300	21975220	2905	2900	2905	2900	2
399	20241212	134200	21969415	2895	2885	2895	2885	62
400	20241212	134100	21789935	2890	2890	2890	2890	4
401	20241212	134000	21778375	2885	2890	2890	2885	7
402	20241212	133900	21758150	2890	2890	2890	2890	12
403	20241212	133800	21723470	2890	2890	2890	2890	2
404	20241212	133700	21717690	2895	2895	2895	2895	7
405	20241212	133600	21697425	2895	2895	2895	2890	12
406	20241212	133500	21662695	2890	2895	2895	2890	11
407	20241212	133400	21630880	2885	2885	2885	2885	0
408	20241212	133300	21630880	2885	2885	2885	2885	0
409	20241212	133200	21630880	2885	2895	2895	2885	461
410	20241212	133100	20296325	2895	2895	2895	2895	3
411	20241212	133000	20287640	2895	2895	2895	2895	54
412	20241212	132900	20131310	2900	2900	2900	2900	0
413	20241212	132800	20131310	2900	2900	2900	2900	0
414	20241212	132700	20131310	2900	2900	2900	2900	0
415	20241212	132600	20131310	2900	2900	2900	2900	0
416	20241212	132500	20131310	2900	2900	2900	2900	3
417	20241212	132400	20122610	2900	2900	2900	2900	0
418	20241212	132300	20122610	2900	2895	2900	2895	5
419	20241212	132200	20108120	2895	2895	2895	2895	2
420	20241212	132100	20102330	2895	2895	2895	2895	0
421	20241212	132000	20102330	2895	2895	2895	2895	5
422	20241212	131900	20087855	2895	2895	2895	2895	0
423	20241212	131800	20087855	2895	2910	2910	2895	3
424	20241212	131700	20079150	2905	2905	2905	2905	0
425	20241212	131600	20079150	2905	2895	2905	2895	25
426	20241212	131500	20006710	2890	2895	2895	2890	40
427	20241212	131400	19891025	2895	2895	2895	2895	0
428	20241212	131300	19891025	2895	2895	2895	2895	6
429	20241212	131200	19873655	2895	2895	2895	2895	0
430	20241212	131100	19873655	2895	2895	2895	2895	0
431	20241212	131000	19873655	2895	2895	2895	2895	0
432	20241212	130900	19873655	2895	2895	2895	2895	0
433	20241212	130800	19873655	2895	2895	2895	2895	1
434	20241212	130700	19870760	2895	2895	2895	2895	0
435	20241212	130600	19870760	2895	2895	2895	2895	3
436	20241212	130500	19862075	2895	2900	2900	2890	41
437	20241212	130400	19743570	2895	2890	2895	2890	2
438	20241212	130300	19737785	2890	2890	2890	2890	3
439	20241212	130200	19729115	2890	2890	2890	2890	8
440	20241212	130100	19705995	2890	2895	2895	2890	3
441	20241212	130000	19697320	2895	2895	2895	2895	1
442	20241212	125900	19694425	2895	2895	2895	2895	2
443	20241212	125800	19688635	2895	2890	2895	2890	2
444	20241212	125700	19682850	2895	2890	2895	2890	4
445	20241212	125600	19671275	2895	2895	2895	2895	1
446	20241212	125500	19668380	2900	2900	2900	2900	2
447	20241212	125400	19662580	2895	2895	2895	2895	0
448	20241212	125300	19662580	2895	2895	2895	2895	2
449	20241212	125200	19656790	2895	2895	2895	2890	14
450	20241212	125100	19616270	2895	2895	2895	2890	9
451	20241212	125000	19590220	2890	2895	2895	2890	4
452	20241212	124900	19578650	2890	2895	2895	2890	2
453	20241212	124800	19572865	2890	2895	2895	2890	2
454	20241212	124700	19567080	2890	2895	2895	2890	39
455	20241212	124600	19454180	2895	2895	2895	2895	0
456	20241212	124500	19454180	2895	2895	2895	2895	1
457	20241212	124400	19451285	2895	2895	2895	2895	1
458	20241212	124300	19448390	2910	2900	2910	2900	10
459	20241212	124200	19419355	2885	2885	2885	2885	0
460	20241212	124100	19419355	2885	2885	2885	2885	0
461	20241212	124000	19419355	2885	2885	2885	2885	2
462	20241212	123900	19413585	2885	2885	2885	2885	1
463	20241212	123800	19410700	2880	2880	2880	2880	27
464	20241212	123700	19332940	2880	2880	2880	2880	0
465	20241212	123600	19332940	2880	2880	2880	2880	0
466	20241212	123500	19332940	2880	2880	2880	2880	1
467	20241212	123400	19330060	2880	2880	2880	2880	0
468	20241212	123300	19330060	2880	2880	2880	2880	0
469	20241212	123200	19330060	2880	2880	2880	2880	0
470	20241212	123100	19330060	2880	2880	2880	2880	0
471	20241212	123000	19330060	2880	2880	2880	2880	1
472	20241212	122900	19327180	2875	2875	2875	2875	0
473	20241212	122800	19327180	2875	2875	2875	2875	0
474	20241212	122700	19327180	2875	2875	2875	2875	0
475	20241212	122600	19327180	2875	2875	2875	2875	0
476	20241212	122500	19327180	2875	2880	2880	2875	4
477	20241212	122400	19315675	2875	2880	2885	2875	14
478	20241212	122300	19275310	2875	2875	2875	2875	0
479	20241212	122200	19275310	2875	2875	2875	2875	1
480	20241212	122100	19272435	2875	2875	2875	2875	0
481	20241212	122000	19272435	2875	2875	2875	2875	0
482	20241212	121900	19272435	2875	2875	2875	2875	1
483	20241212	121800	19269560	2875	2875	2880	2875	4
484	20241212	121700	19258055	2865	2865	2865	2865	0
485	20241212	121600	19258055	2865	2875	2875	2865	10
486	20241212	121500	19229390	2875	2875	2875	2875	1
487	20241212	121400	19226515	2875	2875	2875	2875	4
488	20241212	121300	19215015	2875	2875	2875	2875	2
489	20241212	121200	19209265	2875	2875	2875	2875	8
490	20241212	121100	19186265	2875	2875	2875	2875	10
491	20241212	121000	19157515	2875	2875	2880	2875	10
492	20241212	120900	19128760	2870	2870	2870	2870	0
493	20241212	120800	19128760	2870	2875	2875	2870	8
494	20241212	120700	19105775	2880	2880	2880	2880	0
495	20241212	120600	19105775	2880	2880	2880	2880	9
496	20241212	120500	19079855	2860	2860	2860	2860	0
497	20241212	120400	19079855	2860	2860	2860	2860	0
498	20241212	120300	19079855	2860	2860	2860	2860	0
499	20241212	120200	19079855	2860	2860	2860	2860	0
500	20241212	120100	19079855	2860	2860	2860	2860	0
501	20241212	120000	19079855	2860	2860	2860	2860	3
502	20241212	115900	19071275	2860	2860	2860	2860	0
503	20241212	115800	19071275	2860	2865	2865	2860	1000
504	20241212	115700	16211185	2865	2865	2865	2865	0
505	20241212	115600	16211185	2865	2865	2865	2865	40
506	20241212	115500	16096585	2865	2865	2865	2865	5
507	20241212	115400	16082260	2870	2870	2870	2870	10
508	20241212	115300	16053560	2860	2880	2880	2860	500
509	20241212	115200	14618155	2880	2880	2880	2880	0
510	20241212	115100	14618155	2880	2880	2880	2880	0
511	20241212	115000	14618155	2880	2880	2880	2880	0
512	20241212	114900	14618155	2880	2880	2880	2880	0
513	20241212	114800	14618155	2880	2880	2880	2880	0
514	20241212	114700	14618155	2880	2880	2880	2880	0
515	20241212	114600	14618155	2880	2880	2880	2880	0
516	20241212	114500	14618155	2880	2880	2880	2880	10
517	20241212	114400	14589355	2880	2880	2880	2880	10
518	20241212	114300	14560555	2885	2890	2890	2885	13
519	20241212	114200	14523035	2890	2905	2905	2890	8
520	20241212	114100	14499895	2900	2900	2900	2900	0
521	20241212	114000	14499895	2900	2900	2900	2900	0
522	20241212	113900	14499895	2900	2900	2900	2900	0
523	20241212	113800	14499895	2900	2900	2900	2900	0
524	20241212	113700	14499895	2900	2900	2900	2900	0
525	20241212	113600	14499895	2900	2900	2900	2900	0
526	20241212	113500	14499895	2900	2900	2900	2900	0
527	20241212	113400	14499895	2900	2900	2900	2900	0
528	20241212	113300	14499895	2900	2900	2900	2900	0
529	20241212	113200	14499895	2900	2900	2900	2900	0
530	20241212	113100	14499895	2900	2900	2900	2900	0
531	20241212	113000	14499895	2900	2900	2900	2900	8
532	20241212	112900	14476695	2915	2915	2915	2915	0
533	20241212	112800	14476695	2915	2915	2915	2915	0
534	20241212	112700	14476695	2915	2915	2915	2915	0
535	20241212	112600	14476695	2915	2915	2915	2915	0
536	20241212	112500	14476695	2915	2900	2915	2900	93
537	20241212	112400	14206980	2900	2900	2900	2900	0
538	20241212	112300	14206980	2900	2900	2900	2900	0
539	20241212	112200	14206980	2900	2900	2900	2900	0
540	20241212	112100	14206980	2900	2900	2900	2900	2
541	20241212	112000	14201180	2900	2900	2900	2900	0
542	20241212	111900	14201180	2900	2900	2900	2900	0
543	20241212	111800	14201180	2900	2900	2900	2900	0
544	20241212	111700	14201180	2900	2900	2900	2900	0
545	20241212	111600	14201180	2900	2900	2900	2900	10
546	20241212	111500	14172180	2895	2895	2895	2895	0
547	20241212	111400	14172180	2895	2895	2895	2895	0
548	20241212	111300	14172180	2895	2895	2895	2895	6
549	20241212	111200	14154810	2900	2900	2900	2900	0
550	20241212	111100	14154810	2900	2900	2900	2900	0
551	20241212	111000	14154810	2900	2900	2900	2900	0
552	20241212	110900	14154810	2900	2900	2900	2900	0
553	20241212	110800	14154810	2900	2900	2900	2900	1
554	20241212	110700	14151910	2905	2905	2905	2905	0
555	20241212	110600	14151910	2905	2905	2905	2905	2
556	20241212	110500	14146100	2885	2900	2900	2880	190
557	20241212	110400	13596560	2905	2905	2905	2905	45
558	20241212	110300	13465835	2910	2910	2910	2910	5
559	20241212	110200	13451285	2905	2905	2905	2905	7
560	20241212	110100	13430950	2910	2910	2910	2910	0
561	20241212	110000	13430950	2910	2915	2915	2910	105
562	20241212	105900	13124900	2915	2915	2915	2915	0
563	20241212	105800	13124900	2915	2915	2915	2915	35
564	20241212	105700	13022875	2905	2905	2905	2905	0
565	20241212	105600	13022875	2905	2905	2905	2905	0
566	20241212	105500	13022875	2905	2905	2905	2905	0
567	20241212	105400	13022875	2905	2905	2905	2905	0
568	20241212	105300	13022875	2905	2905	2905	2905	7
569	20241212	105200	13002540	2910	2910	2910	2910	0
570	20241212	105100	13002540	2910	2910	2910	2910	10
571	20241212	105000	12973440	2910	2910	2910	2910	0
572	20241212	104900	12973440	2910	2910	2910	2910	6
573	20241212	104800	12955980	2910	2910	2910	2910	5
574	20241212	104700	12941430	2905	2905	2905	2905	0
575	20241212	104600	12941430	2905	2905	2905	2905	35
576	20241212	104500	12839755	2905	2905	2905	2905	10
577	20241212	104400	12810705	2905	2905	2905	2905	0
578	20241212	104300	12810705	2905	2905	2905	2905	5
579	20241212	104200	12796180	2905	2900	2905	2900	15
580	20241212	104100	12752630	2900	2900	2900	2900	5
581	20241212	104000	12738130	2900	2900	2900	2900	10
582	20241212	103900	12709130	2900	2900	2900	2900	25
583	20241212	103800	12636630	2900	2900	2900	2900	0
584	20241212	103700	12636630	2900	2900	2900	2900	0
585	20241212	103600	12636630	2900	2900	2900	2900	0
586	20241212	103500	12636630	2900	2900	2900	2900	0
587	20241212	103400	12636630	2900	2900	2900	2900	263
588	20241212	103300	11873930	2895	2895	2895	2895	0
589	20241212	103200	11873930	2895	2895	2895	2895	30
590	20241212	103100	11787080	2885	2885	2885	2885	0
591	20241212	103000	11787080	2885	2900	2900	2885	631
592	20241212	102900	9958155	2885	2885	2885	2885	78
593	20241212	102800	9733125	2885	2885	2885	2885	111
594	20241212	102700	9412890	2885	2885	2885	2885	39
595	20241212	102600	9300375	2880	2880	2880	2880	0
596	20241212	102500	9300375	2880	2890	2890	2880	144
597	20241212	102400	8884940	2890	2895	2895	2890	165
598	20241212	102300	8407575	2895	2895	2895	2895	0
599	20241212	102200	8407575	2895	2895	2895	2895	0
600	20241212	102100	8407575	2895	2895	2895	2895	0
601	20241212	102000	8407575	2895	2895	2895	2895	0
602	20241212	101900	8407575	2895	2895	2895	2895	0
603	20241212	101800	8407575	2895	2895	2895	2895	5
604	20241212	101700	8393100	2890	2890	2890	2890	0
605	20241212	101600	8393100	2890	2890	2890	2890	5
606	20241212	101500	8378650	2890	2890	2890	2890	0
607	20241212	101400	8378650	2890	2890	2890	2890	0
608	20241212	101300	8378650	2890	2890	2890	2890	18
609	20241212	101200	8326630	2890	2890	2890	2890	0
610	20241212	101100	8326630	2890	2890	2890	2890	5
611	20241212	101000	8312180	2890	2890	2890	2890	0
612	20241212	100900	8312180	2890	2895	2895	2890	51
613	20241212	100800	8164560	2900	2900	2900	2900	5
614	20241212	100700	8150060	2895	2895	2895	2895	0
615	20241212	100600	8150060	2895	2910	2910	2895	9
616	20241212	100500	8123935	2890	2890	2890	2890	5
617	20241212	100400	8109485	2910	2910	2910	2910	0
618	20241212	100300	8109485	2910	2910	2910	2910	0
619	20241212	100200	8109485	2910	2910	2910	2910	1
620	20241212	100100	8106575	2885	2885	2885	2885	0
621	20241212	100000	8106575	2885	2885	2885	2885	48
622	20241212	095900	7968095	2930	2930	2930	2930	0
623	20241212	095800	7968095	2930	2930	2930	2930	0
624	20241212	095700	7968095	2930	2930	2930	2930	0
625	20241212	095600	7968095	2930	2930	2930	2930	0
626	20241212	095500	7968095	2930	2930	2930	2930	0
627	20241212	095400	7968095	2930	2930	2930	2930	0
628	20241212	095300	7968095	2930	2930	2930	2930	0
629	20241212	095200	7968095	2930	2930	2930	2930	0
630	20241212	095100	7968095	2930	2930	2930	2930	31
631	20241212	095000	7877265	2850	2850	2850	2850	0
632	20241212	094900	7877265	2850	2850	2850	2850	0
633	20241212	094800	7877265	2850	2850	2850	2850	0
634	20241212	094700	7877265	2850	2900	2900	2850	709
635	20241212	094600	5844060	2900	2900	2900	2900	0
636	20241212	094500	5844060	2900	2905	2905	2900	873
637	20241212	094400	3312180	2905	2920	2940	2900	350
638	20241212	094300	2290805	2935	2935	2935	2935	3
639	20241212	094200	2282000	2935	2935	2935	2935	1
640	20241212	094100	2279065	2935	2935	2935	2935	2
641	20241212	094000	2273195	2920	2920	2920	2920	0
642	20241212	093900	2273195	2920	2920	2920	2920	0
643	20241212	093800	2273195	2920	2920	2920	2920	0
644	20241212	093700	2273195	2920	2920	2920	2920	0
645	20241212	093600	2273195	2920	2925	2925	2920	515
646	20241212	093500	767350	2930	2930	2930	2930	0
647	20241212	093400	767350	2930	2930	2930	2930	0
648	20241212	093300	767350	2930	2930	2930	2930	0
649	20241212	093200	767350	2930	2930	2930	2930	3
650	20241212	093100	758560	2930	2930	2930	2930	0
651	20241212	093000	758560	2930	2930	2930	2930	19
652	20241212	092900	702890	2940	2940	2940	2940	20
653	20241212	092800	644090	2940	2940	2940	2940	0
654	20241212	092700	644090	2940	2940	2940	2940	0
655	20241212	092600	644090	2940	2940	2940	2940	0
656	20241212	092500	644090	2940	2940	2940	2940	0
657	20241212	092400	644090	2940	2940	2940	2940	0
658	20241212	092300	644090	2940	2940	2940	2940	0
659	20241212	092200	644090	2940	2940	2940	2940	0
660	20241212	092100	644090	2940	2940	2940	2940	0
661	20241212	092000	644090	2940	2940	2940	2940	1
662	20241212	091900	641150	2920	2920	2920	2920	0
663	20241212	091800	641150	2920	2920	2920	2920	0
664	20241212	091700	641150	2920	2920	2920	2920	0
665	20241212	091600	641150	2920	2920	2920	2920	0
666	20241212	091500	641150	2920	2920	2920	2920	0
667	20241212	091400	641150	2920	2920	2920	2920	0
668	20241212	091300	641150	2920	2925	2925	2920	45
669	20241212	091200	509565	2945	2945	2945	2945	7
670	20241212	091100	488950	2945	2945	2945	2945	0
671	20241212	091000	488950	2945	2945	2945	2945	4
672	20241212	090900	477170	2945	2945	2945	2945	0
673	20241212	090800	477170	2945	2945	2945	2945	0
674	20241212	090700	477170	2945	2945	2945	2945	5
675	20241212	090600	462445	2950	2950	2950	2950	0
676	20241212	090500	462445	2950	2950	2950	2950	0
677	20241212	090400	462445	2950	2950	2950	2950	0
678	20241212	090300	462445	2950	2950	2950	2950	6
679	20241212	090200	444745	2960	2960	2960	2960	0
680	20241212	090100	444745	2960	2960	2960	2960	1
681	20241212	090000	441785	2965	2965	2965	2965	149