KissMeData/215480/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203600	444669225	3000	3000	3000	3000	532
3	20241212	203500	444669225	3000	3000	3000	3000	0
4	20241212	203400	444669225	3000	3000	3000	3000	0
5	20241212	203300	444669225	3000	3000	3000	3000	0
6	20241212	203200	444669225	3000	3000	3000	3000	0
7	20241212	203100	444669225	3000	3000	3000	3000	0
8	20241212	203000	444669225	3000	3000	3000	3000	0
9	20241212	202900	444669225	3000	3000	3000	3000	0
10	20241212	202800	444669225	3000	3000	3000	3000	0
11	20241212	202700	444669225	3000	3000	3000	3000	0
12	20241212	202600	444669225	3000	3000	3000	3000	0
13	20241212	202500	444669225	3000	3000	3000	3000	0
14	20241212	202400	444669225	3000	3000	3000	3000	0
15	20241212	202300	444669225	3000	3000	3000	3000	0
16	20241212	202200	444669225	3000	3000	3000	3000	0
17	20241212	202100	444669225	3000	3000	3000	3000	0
18	20241212	202000	444669225	3000	3000	3000	3000	0
19	20241212	201900	444669225	3000	3000	3000	3000	0
20	20241212	201800	444669225	3000	3000	3000	3000	0
21	20241212	201700	444669225	3000	3000	3000	3000	0
22	20241212	201600	444669225	3000	3000	3000	3000	0
23	20241212	201500	444669225	3000	3000	3000	3000	0
24	20241212	201400	444669225	3000	3000	3000	3000	0
25	20241212	201300	444669225	3000	3000	3000	3000	0
26	20241212	201200	444669225	3000	3000	3000	3000	0
27	20241212	201100	444669225	3000	3000	3000	3000	0
28	20241212	201000	444669225	3000	3000	3000	3000	0
29	20241212	200900	444669225	3000	3000	3000	3000	0
30	20241212	200800	444669225	3000	3000	3000	3000	0
31	20241212	200700	444669225	3000	3000	3000	3000	0
32	20241212	200600	444669225	3000	3000	3000	3000	532
33	20241212	200500	444669225	3000	3000	3000	3000	0
34	20241212	200400	444669225	3000	3000	3000	3000	0
35	20241212	200300	444669225	3000	3000	3000	3000	0
36	20241212	200200	444669225	3000	3000	3000	3000	0
37	20241212	200100	444669225	3000	3000	3000	3000	0
38	20241212	200000	444669225	3000	3000	3000	3000	0
39	20241212	195900	444669225	3000	3000	3000	3000	0
40	20241212	195800	444669225	3000	3000	3000	3000	0
41	20241212	195700	444669225	3000	3000	3000	3000	0
42	20241212	195600	444669225	3000	3000	3000	3000	0
43	20241212	195500	444669225	3000	3000	3000	3000	0
44	20241212	195400	444669225	3000	3000	3000	3000	0
45	20241212	195300	444669225	3000	3000	3000	3000	0
46	20241212	195200	444669225	3000	3000	3000	3000	0
47	20241212	195100	444669225	3000	3000	3000	3000	0
48	20241212	195000	444669225	3000	3000	3000	3000	0
49	20241212	194900	444669225	3000	3000	3000	3000	0
50	20241212	194800	444669225	3000	3000	3000	3000	0
51	20241212	194700	444669225	3000	3000	3000	3000	0
52	20241212	194600	444669225	3000	3000	3000	3000	0
53	20241212	194500	444669225	3000	3000	3000	3000	0
54	20241212	194400	444669225	3000	3000	3000	3000	0
55	20241212	194300	444669225	3000	3000	3000	3000	0
56	20241212	194200	444669225	3000	3000	3000	3000	0
57	20241212	194100	444669225	3000	3000	3000	3000	0
58	20241212	194000	444669225	3000	3000	3000	3000	0
59	20241212	193900	444669225	3000	3000	3000	3000	0
60	20241212	193800	444669225	3000	3000	3000	3000	0
61	20241212	193700	444669225	3000	3000	3000	3000	0
62	20241212	193600	444669225	3000	3000	3000	3000	532
63	20241212	193500	444669225	3000	3000	3000	3000	0
64	20241212	193400	444669225	3000	3000	3000	3000	0
65	20241212	193300	444669225	3000	3000	3000	3000	0
66	20241212	193200	444669225	3000	3000	3000	3000	0
67	20241212	193100	444669225	3000	3000	3000	3000	0
68	20241212	193000	444669225	3000	3000	3000	3000	0
69	20241212	192900	444669225	3000	3000	3000	3000	0
70	20241212	192800	444669225	3000	3000	3000	3000	0
71	20241212	192700	444669225	3000	3000	3000	3000	0
72	20241212	192600	444669225	3000	3000	3000	3000	0
73	20241212	192500	444669225	3000	3000	3000	3000	0
74	20241212	192400	444669225	3000	3000	3000	3000	0
75	20241212	192300	444669225	3000	3000	3000	3000	0
76	20241212	192200	444669225	3000	3000	3000	3000	0
77	20241212	192100	444669225	3000	3000	3000	3000	0
78	20241212	192000	444669225	3000	3000	3000	3000	0
79	20241212	191900	444669225	3000	3000	3000	3000	0
80	20241212	191800	444669225	3000	3000	3000	3000	0
81	20241212	191700	444669225	3000	3000	3000	3000	0
82	20241212	191600	444669225	3000	3000	3000	3000	0
83	20241212	191500	444669225	3000	3000	3000	3000	0
84	20241212	191400	444669225	3000	3000	3000	3000	0
85	20241212	191300	444669225	3000	3000	3000	3000	0
86	20241212	191200	444669225	3000	3000	3000	3000	0
87	20241212	191100	444669225	3000	3000	3000	3000	0
88	20241212	191000	444669225	3000	3000	3000	3000	0
89	20241212	190900	444669225	3000	3000	3000	3000	0
90	20241212	190800	444669225	3000	3000	3000	3000	0
91	20241212	190700	444669225	3000	3000	3000	3000	0
92	20241212	190600	444669225	3000	3000	3000	3000	532
93	20241212	190500	444669225	3000	3000	3000	3000	0
94	20241212	190400	444669225	3000	3000	3000	3000	0
95	20241212	190300	444669225	3000	3000	3000	3000	0
96	20241212	190200	444669225	3000	3000	3000	3000	0
97	20241212	190100	444669225	3000	3000	3000	3000	0
98	20241212	190000	444669225	3000	3000	3000	3000	0
99	20241212	185900	444669225	3000	3000	3000	3000	0
100	20241212	185800	444669225	3000	3000	3000	3000	0
101	20241212	185700	444669225	3000	3000	3000	3000	0
102	20241212	185600	444669225	3000	3000	3000	3000	0
103	20241212	185500	444669225	3000	3000	3000	3000	0
104	20241212	185400	444669225	3000	3000	3000	3000	0
105	20241212	185300	444669225	3000	3000	3000	3000	0
106	20241212	185200	444669225	3000	3000	3000	3000	0
107	20241212	185100	444669225	3000	3000	3000	3000	0
108	20241212	185000	444669225	3000	3000	3000	3000	0
109	20241212	184900	444669225	3000	3000	3000	3000	0
110	20241212	184800	444669225	3000	3000	3000	3000	0
111	20241212	184700	444669225	3000	3000	3000	3000	0
112	20241212	184600	444669225	3000	3000	3000	3000	0
113	20241212	184500	444669225	3000	3000	3000	3000	0
114	20241212	184400	444669225	3000	3000	3000	3000	0
115	20241212	184300	444669225	3000	3000	3000	3000	0
116	20241212	184200	444669225	3000	3000	3000	3000	0
117	20241212	184100	444669225	3000	3000	3000	3000	0
118	20241212	184000	444669225	3000	3000	3000	3000	0
119	20241212	183900	444669225	3000	3000	3000	3000	0
120	20241212	183800	444669225	3000	3000	3000	3000	0
121	20241212	183700	444669225	3000	3000	3000	3000	0
122	20241212	183600	444669225	3000	3000	3000	3000	532
123	20241212	183500	444669225	3000	3000	3000	3000	0
124	20241212	183400	444669225	3000	3000	3000	3000	0
125	20241212	183300	444669225	3000	3000	3000	3000	0
126	20241212	183200	444669225	3000	3000	3000	3000	0
127	20241212	183100	444669225	3000	3000	3000	3000	0
128	20241212	183000	444669225	3000	3000	3000	3000	0
129	20241212	182900	444669225	3000	3000	3000	3000	0
130	20241212	182800	444669225	3000	3000	3000	3000	0
131	20241212	182700	444669225	3000	3000	3000	3000	0
132	20241212	182600	444669225	3000	3000	3000	3000	0
133	20241212	182500	444669225	3000	3000	3000	3000	0
134	20241212	182400	444669225	3000	3000	3000	3000	0
135	20241212	182300	444669225	3000	3000	3000	3000	0
136	20241212	182200	444669225	3000	3000	3000	3000	0
137	20241212	182100	444669225	3000	3000	3000	3000	0
138	20241212	182000	444669225	3000	3000	3000	3000	0
139	20241212	181900	444669225	3000	3000	3000	3000	0
140	20241212	181800	444669225	3000	3000	3000	3000	0
141	20241212	181700	444669225	3000	3000	3000	3000	0
142	20241212	181600	444669225	3000	3000	3000	3000	0
143	20241212	181500	444669225	3000	3000	3000	3000	0
144	20241212	181400	444669225	3000	3000	3000	3000	0
145	20241212	181300	444669225	3000	3000	3000	3000	0
146	20241212	181200	444669225	3000	3000	3000	3000	0
147	20241212	181100	444669225	3000	3000	3000	3000	0
148	20241212	181000	444669225	3000	3000	3000	3000	0
149	20241212	180900	444669225	3000	3000	3000	3000	0
150	20241212	180800	444669225	3000	3000	3000	3000	0
151	20241212	180700	444669225	3000	3000	3000	3000	0
152	20241212	180600	444669225	3000	3000	3000	3000	532
153	20241212	180500	444669225	3000	3000	3000	3000	0
154	20241212	180400	444669225	3000	3000	3000	3000	0
155	20241212	180300	444669225	3000	3000	3000	3000	0
156	20241212	180200	444669225	3000	3000	3000	3000	0
157	20241212	180100	444669225	3000	3000	3000	3000	0
158	20241212	180000	444669225	3000	3000	3000	3000	0
159	20241212	175900	444669225	3000	3000	3000	3000	0
160	20241212	175800	444669225	3000	3000	3000	3000	0
161	20241212	175700	444669225	3000	3000	3000	3000	0
162	20241212	175600	444669225	3000	3000	3000	3000	0
163	20241212	175500	444669225	3000	3000	3000	3000	0
164	20241212	175400	444669225	3000	3000	3000	3000	0
165	20241212	175300	444669225	3000	3000	3000	3000	0
166	20241212	175200	444669225	3000	3000	3000	3000	0
167	20241212	175100	444669225	3000	3000	3000	3000	0
168	20241212	175000	444669225	3000	3000	3000	3000	0
169	20241212	174900	444669225	3000	3000	3000	3000	0
170	20241212	174800	444669225	3000	3000	3000	3000	0
171	20241212	174700	444669225	3000	3000	3000	3000	0
172	20241212	174600	444669225	3000	3000	3000	3000	0
173	20241212	174500	444669225	3000	3000	3000	3000	0
174	20241212	174400	444669225	3000	3000	3000	3000	0
175	20241212	174300	444669225	3000	3000	3000	3000	0
176	20241212	174200	444669225	3000	3000	3000	3000	0
177	20241212	174100	444669225	3000	3000	3000	3000	0
178	20241212	174000	444669225	3000	3000	3000	3000	0
179	20241212	173900	444669225	3000	3000	3000	3000	0
180	20241212	173800	444669225	3000	3000	3000	3000	0
181	20241212	173700	444669225	3000	3000	3000	3000	0
182	20241212	173600	444669225	3000	3000	3000	3000	532
183	20241212	173500	444669225	3000	3000	3000	3000	0
184	20241212	173400	444669225	3000	3000	3000	3000	0
185	20241212	173300	444669225	3000	3000	3000	3000	0
186	20241212	173200	444669225	3000	3000	3000	3000	0
187	20241212	173100	444669225	3000	3000	3000	3000	0
188	20241212	173000	444669225	3000	3000	3000	3000	0
189	20241212	172900	444669225	3000	3000	3000	3000	0
190	20241212	172800	444669225	3000	3000	3000	3000	0
191	20241212	172700	444669225	3000	3000	3000	3000	0
192	20241212	172600	444669225	3000	3000	3000	3000	0
193	20241212	172500	444669225	3000	3000	3000	3000	0
194	20241212	172400	444669225	3000	3000	3000	3000	0
195	20241212	172300	444669225	3000	3000	3000	3000	0
196	20241212	172200	444669225	3000	3000	3000	3000	0
197	20241212	172100	444669225	3000	3000	3000	3000	0
198	20241212	172000	444669225	3000	3000	3000	3000	0
199	20241212	171900	444669225	3000	3000	3000	3000	0
200	20241212	171800	444669225	3000	3000	3000	3000	0
201	20241212	171700	444669225	3000	3000	3000	3000	0
202	20241212	171600	444669225	3000	3000	3000	3000	0
203	20241212	171500	444669225	3000	3000	3000	3000	0
204	20241212	171400	444669225	3000	3000	3000	3000	0
205	20241212	171300	444669225	3000	3000	3000	3000	0
206	20241212	171200	444669225	3000	3000	3000	3000	0
207	20241212	171100	444669225	3000	3000	3000	3000	0
208	20241212	171000	444669225	3000	3000	3000	3000	0
209	20241212	170900	444669225	3000	3000	3000	3000	0
210	20241212	170800	444669225	3000	3000	3000	3000	0
211	20241212	170700	444669225	3000	3000	3000	3000	0
212	20241212	170600	444669225	3000	3000	3000	3000	532
213	20241212	170500	444669225	3000	3000	3000	3000	0
214	20241212	170400	444669225	3000	3000	3000	3000	0
215	20241212	170300	444669225	3000	3000	3000	3000	0
216	20241212	170200	444669225	3000	3000	3000	3000	0
217	20241212	170100	444669225	3000	3000	3000	3000	0
218	20241212	170000	444669225	3000	3000	3000	3000	0
219	20241212	165900	444669225	3000	3000	3000	3000	0
220	20241212	165800	444669225	3000	3000	3000	3000	0
221	20241212	165700	444669225	3000	3000	3000	3000	0
222	20241212	165600	444669225	3000	3000	3000	3000	0
223	20241212	165500	444669225	3000	3000	3000	3000	0
224	20241212	165400	444669225	3000	3000	3000	3000	0
225	20241212	165300	444669225	3000	3000	3000	3000	0
226	20241212	165200	444669225	3000	3000	3000	3000	0
227	20241212	165100	444669225	3000	3000	3000	3000	0
228	20241212	165000	444669225	3000	3000	3000	3000	0
229	20241212	164900	444669225	3000	3000	3000	3000	0
230	20241212	164800	444669225	3000	3000	3000	3000	0
231	20241212	164700	444669225	3000	3000	3000	3000	0
232	20241212	164600	444669225	3000	3000	3000	3000	0
233	20241212	164500	444669225	3000	3000	3000	3000	0
234	20241212	164400	444669225	3000	3000	3000	3000	0
235	20241212	164300	444669225	3000	3000	3000	3000	0
236	20241212	164200	444669225	3000	3000	3000	3000	0
237	20241212	164100	444669225	3000	3000	3000	3000	0
238	20241212	164000	444669225	3000	3000	3000	3000	0
239	20241212	163900	444669225	3000	3000	3000	3000	0
240	20241212	163800	444669225	3000	3000	3000	3000	0
241	20241212	163700	444669225	3000	3000	3000	3000	0
242	20241212	163600	444669225	3000	3000	3000	3000	532
243	20241212	163500	444669225	3000	3000	3000	3000	0
244	20241212	163400	444669225	3000	3000	3000	3000	0
245	20241212	163300	444669225	3000	3000	3000	3000	0
246	20241212	163200	444669225	3000	3000	3000	3000	0
247	20241212	163100	444669225	3000	3000	3000	3000	0
248	20241212	163000	444669225	3000	3000	3000	3000	0
249	20241212	162900	444669225	3000	3000	3000	3000	0
250	20241212	162800	444669225	3000	3000	3000	3000	0
251	20241212	162700	444669225	3000	3000	3000	3000	0
252	20241212	162600	444669225	3000	3000	3000	3000	0
253	20241212	162500	444669225	3000	3000	3000	3000	0
254	20241212	162400	444669225	3000	3000	3000	3000	0
255	20241212	162300	444669225	3000	3000	3000	3000	0
256	20241212	162200	444669225	3000	3000	3000	3000	0
257	20241212	162100	444669225	3000	3000	3000	3000	0
258	20241212	162000	444669225	3000	3000	3000	3000	0
259	20241212	161900	444669225	3000	3000	3000	3000	0
260	20241212	161800	444669225	3000	3000	3000	3000	0
261	20241212	161700	444669225	3000	3000	3000	3000	0
262	20241212	161600	444669225	3000	3000	3000	3000	0
263	20241212	161500	444669225	3000	3000	3000	3000	0
264	20241212	161400	444669225	3000	3000	3000	3000	0
265	20241212	161300	444669225	3000	3000	3000	3000	0
266	20241212	161200	444669225	3000	3000	3000	3000	0
267	20241212	161100	444669225	3000	3000	3000	3000	0
268	20241212	161000	444669225	3000	3000	3000	3000	0
269	20241212	160900	444669225	3000	3000	3000	3000	0
270	20241212	160800	444669225	3000	3000	3000	3000	0
271	20241212	160700	444669225	3000	3000	3000	3000	0
272	20241212	160600	444669225	3000	3000	3000	3000	532
273	20241212	160500	444669225	3000	3000	3000	3000	0
274	20241212	160400	444669225	3000	3000	3000	3000	0
275	20241212	160300	444669225	3000	3000	3000	3000	0
276	20241212	160200	444669225	3000	3000	3000	3000	0
277	20241212	160100	444669225	3000	3000	3000	3000	0
278	20241212	160000	444669225	3000	3000	3000	3000	0
279	20241212	155900	444669225	3000	3000	3000	3000	0
280	20241212	155800	444669225	3000	3000	3000	3000	0
281	20241212	155700	444669225	3000	3000	3000	3000	0
282	20241212	155600	444669225	3000	3000	3000	3000	0
283	20241212	155500	444669225	3000	3000	3000	3000	0
284	20241212	155400	444669225	3000	3000	3000	3000	0
285	20241212	155300	444669225	3000	3000	3000	3000	0
286	20241212	155200	444669225	3000	3000	3000	3000	0
287	20241212	155100	444669225	3000	3000	3000	3000	0
288	20241212	155000	444669225	3000	3000	3000	3000	0
289	20241212	154900	444669225	3000	3000	3000	3000	0
290	20241212	154800	444669225	3000	3000	3000	3000	0
291	20241212	154700	444669225	3000	3000	3000	3000	0
292	20241212	154600	444669225	3000	3000	3000	3000	0
293	20241212	154500	444669225	3000	3000	3000	3000	0
294	20241212	154400	444669225	3000	3000	3000	3000	0
295	20241212	154300	444669225	3000	3000	3000	3000	0
296	20241212	154200	444669225	3000	3000	3000	3000	0
297	20241212	154100	444669225	3000	3000	3000	3000	0
298	20241212	154000	444669225	3000	3000	3000	3000	0
299	20241212	153900	444669225	3000	3000	3000	3000	0
300	20241212	153800	444669225	3000	3000	3000	3000	0
301	20241212	153700	444669225	3000	3000	3000	3000	0
302	20241212	153600	444669225	3000	3000	3000	3000	532
303	20241212	153500	444669225	3000	3000	3000	3000	0
304	20241212	153400	444669225	3000	3000	3000	3000	0
305	20241212	153300	444669225	3000	3000	3000	3000	0
306	20241212	153200	444669225	3000	3000	3000	3000	0
307	20241212	153100	444669225	3000	3000	3000	3000	0
308	20241212	153000	444669225	3000	3000	3000	3000	532
309	20241212	152900	443073225	3000	3000	3000	3000	0
310	20241212	152800	443073225	3000	3000	3000	3000	0
311	20241212	152700	443073225	3000	3000	3000	3000	0
312	20241212	152600	443073225	3000	3000	3000	3000	0
313	20241212	152500	443073225	3000	3000	3000	3000	0
314	20241212	152400	443073225	3000	3000	3000	3000	0
315	20241212	152300	443073225	3000	3000	3000	3000	0
316	20241212	152200	443073225	3000	3000	3000	3000	0
317	20241212	152100	443073225	3000	3000	3000	3000	0
318	20241212	152000	443073225	3000	3000	3000	3000	0
319	20241212	151900	443073225	3000	2995	3000	2985	20
320	20241212	151800	443013465	2995	2985	2995	2985	19
321	20241212	151700	442956740	2985	2985	2985	2985	270
322	20241212	151600	442150790	2985	2985	2985	2985	20
323	20241212	151500	442091090	3000	2985	3000	2985	44
324	20241212	151400	441959735	3000	2985	3000	2985	159
325	20241212	151300	441485105	2985	2990	2990	2985	479
326	20241212	151200	440053620	2990	2990	2990	2990	0
327	20241212	151100	440053620	2990	2990	2990	2990	0
328	20241212	151000	440053620	2990	2990	2990	2990	255
329	20241212	150900	439291170	3000	2995	3000	2995	2976
330	20241212	150800	430364935	2990	2990	2995	2990	22
331	20241212	150700	430299145	3000	3000	3000	2995	634
332	20241212	150600	428397185	3000	3000	3000	3000	300
333	20241212	150500	427497185	2980	2980	2980	2980	2
334	20241212	150400	427491225	2995	2980	2995	2975	1688
335	20241212	150300	422453705	2990	2990	2990	2990	0
336	20241212	150200	422453705	2990	2990	2990	2990	45
337	20241212	150100	422319155	2980	2995	2995	2980	228
338	20241212	150000	421638035	2995	2985	2995	2985	656
339	20241212	145900	419675455	2990	2990	2990	2990	0
340	20241212	145800	419675455	2990	2990	2990	2990	2
341	20241212	145700	419669475	2990	2990	2990	2980	123
342	20241212	145600	419301725	2990	2990	2990	2990	5
343	20241212	145500	419286775	2980	2985	2995	2980	15
344	20241212	145400	419241990	2980	2980	2980	2980	350
345	20241212	145300	418198990	2980	2985	2985	2980	178
346	20241212	145200	417668300	2985	2995	2995	2985	176
347	20241212	145100	417142910	2980	2980	2980	2980	0
348	20241212	145000	417142910	2980	2980	2980	2980	441
349	20241212	144900	415828730	2980	2985	2985	2980	596
350	20241212	144800	414050155	3000	3000	3000	3000	167
351	20241212	144700	413549155	3005	2985	3005	2985	2
352	20241212	144600	413543165	3005	3005	3005	3005	150
353	20241212	144500	413092415	3005	2995	3005	2995	2165
354	20241212	144400	406589595	2980	2980	2980	2980	10
355	20241212	144300	406559795	2980	2980	2980	2980	0
356	20241212	144200	406559795	2980	2975	2980	2975	867
357	20241212	144100	403978195	2970	2980	2980	2970	4100
358	20241212	144000	391760280	3000	2980	3000	2980	1542
359	20241212	143900	387159745	2980	2925	2980	2925	8974
360	20241212	143800	360535670	2925	2915	2925	2915	11
361	20241212	143700	360503595	2910	2910	2910	2910	302
362	20241212	143600	359624775	2910	2910	2910	2910	197
363	20241212	143500	359051505	2910	2910	2910	2910	0
364	20241212	143400	359051505	2910	2910	2910	2910	0
365	20241212	143300	359051505	2910	2910	2910	2910	2
366	20241212	143200	359045685	2910	2910	2910	2910	0
367	20241212	143100	359045685	2910	2910	2910	2910	0
368	20241212	143000	359045685	2910	2910	2910	2910	0
369	20241212	142900	359045685	2910	2915	2915	2910	70
370	20241212	142800	358841645	2910	2910	2910	2910	0
371	20241212	142700	358841645	2910	2910	2910	2910	0
372	20241212	142600	358841645	2910	2910	2910	2910	0
373	20241212	142500	358841645	2910	2910	2910	2910	2
374	20241212	142400	358835825	2915	2915	2915	2915	0
375	20241212	142300	358835825	2915	2915	2915	2915	0
376	20241212	142200	358835825	2915	2915	2915	2915	10
377	20241212	142100	358806675	2910	2910	2910	2910	2
378	20241212	142000	358800855	2910	2910	2910	2910	0
379	20241212	141900	358800855	2910	2910	2910	2910	0
380	20241212	141800	358800855	2910	2910	2910	2910	0
381	20241212	141700	358800855	2910	2915	2915	2910	17
382	20241212	141600	358751310	2910	2910	2910	2910	134
383	20241212	141500	358361370	2910	2910	2910	2910	10
384	20241212	141400	358332270	2915	2915	2915	2915	15
385	20241212	141300	358288545	2915	2915	2915	2915	107
386	20241212	141200	357976640	2930	2930	2930	2930	1
387	20241212	141100	357973710	2915	2915	2915	2915	0
388	20241212	141000	357973710	2915	2915	2915	2915	0
389	20241212	140900	357973710	2915	2915	2915	2915	3
390	20241212	140800	357964965	2915	2915	2915	2915	0
391	20241212	140700	357964965	2915	2915	2915	2915	0
392	20241212	140600	357964965	2915	2915	2915	2915	0
393	20241212	140500	357964965	2915	2915	2915	2915	2
394	20241212	140400	357959135	2925	2925	2925	2925	14
395	20241212	140300	357918185	2910	2910	2910	2910	600
396	20241212	140200	356172185	2910	2910	2910	2910	0
397	20241212	140100	356172185	2910	2910	2910	2910	3
398	20241212	140000	356163455	2910	2910	2910	2910	0
399	20241212	135900	356163455	2910	2910	2910	2910	0
400	20241212	135800	356163455	2910	2910	2910	2910	0
401	20241212	135700	356163455	2910	2910	2910	2910	3
402	20241212	135600	356154725	2910	2910	2910	2910	0
403	20241212	135500	356154725	2910	2910	2910	2910	0
404	20241212	135400	356154725	2910	2910	2910	2910	0
405	20241212	135300	356154725	2910	2910	2910	2910	3
406	20241212	135200	356145995	2930	2930	2930	2930	10
407	20241212	135100	356116695	2910	2910	2910	2910	0
408	20241212	135000	356116695	2910	2910	2910	2910	0
409	20241212	134900	356116695	2910	2910	2910	2910	3
410	20241212	134800	356107965	2930	2930	2930	2930	0
411	20241212	134700	356107965	2930	2930	2930	2930	0
412	20241212	134600	356107965	2930	2930	2930	2930	0
413	20241212	134500	356107965	2930	2930	2930	2930	0
414	20241212	134400	356107965	2930	2930	2930	2930	3
415	20241212	134300	356099175	2930	2930	2930	2930	0
416	20241212	134200	356099175	2930	2930	2930	2930	0
417	20241212	134100	356099175	2930	2930	2930	2930	0
418	20241212	134000	356099175	2930	2930	2930	2930	40
419	20241212	133900	355981975	2930	2930	2930	2930	3
420	20241212	133800	355973185	2930	2930	2930	2930	0
421	20241212	133700	355973185	2930	2930	2930	2930	0
422	20241212	133600	355973185	2930	2930	2930	2930	0
423	20241212	133500	355973185	2930	2930	2930	2930	5
424	20241212	133400	355958535	2925	2925	2925	2925	0
425	20241212	133300	355958535	2925	2925	2925	2925	0
426	20241212	133200	355958535	2925	2925	2925	2925	0
427	20241212	133100	355958535	2925	2925	2925	2925	0
428	20241212	133000	355958535	2925	2920	2925	2920	560
429	20241212	132900	354322825	2920	2920	2920	2920	10
430	20241212	132800	354293625	2920	2920	2920	2920	0
431	20241212	132700	354293625	2920	2920	2920	2920	0
432	20241212	132600	354293625	2920	2920	2920	2920	2
433	20241212	132500	354287785	2900	2900	2900	2900	0
434	20241212	132400	354287785	2900	2900	2900	2900	0
435	20241212	132300	354287785	2900	2900	2900	2900	0
436	20241212	132200	354287785	2900	2900	2900	2900	0
437	20241212	132100	354287785	2900	2900	2900	2900	0
438	20241212	132000	354287785	2900	2900	2900	2900	0
439	20241212	131900	354287785	2900	2900	2900	2900	2
440	20241212	131800	354281985	2900	2900	2900	2900	0
441	20241212	131700	354281985	2900	2900	2900	2900	0
442	20241212	131600	354281985	2900	2900	2900	2900	0
443	20241212	131500	354281985	2900	2900	2900	2900	0
444	20241212	131400	354281985	2900	2900	2900	2900	2
445	20241212	131300	354276185	2900	2900	2900	2900	0
446	20241212	131200	354276185	2900	2900	2900	2900	1
447	20241212	131100	354273285	2905	2905	2905	2905	0
448	20241212	131000	354273285	2905	2915	2915	2905	560
449	20241212	130900	352646305	2920	2920	2920	2920	258
450	20241212	130800	351892945	2920	2920	2920	2920	1
451	20241212	130700	351890025	2920	2920	2920	2920	0
452	20241212	130600	351890025	2920	2920	2920	2920	0
453	20241212	130500	351890025	2920	2920	2920	2920	1
454	20241212	130400	351887105	2920	2920	2920	2920	0
455	20241212	130300	351887105	2920	2920	2920	2920	38
456	20241212	130200	351776145	2920	2920	2920	2920	0
457	20241212	130100	351776145	2920	2930	2930	2920	3
458	20241212	130000	351767370	2940	2940	2940	2940	40
459	20241212	125900	351649770	2945	2945	2945	2945	0
460	20241212	125800	351649770	2945	2945	2945	2945	98
461	20241212	125700	351361160	2940	2940	2940	2940	651
462	20241212	125600	349447220	2935	2935	2935	2935	200
463	20241212	125500	348860220	2935	2935	2935	2935	16
464	20241212	125400	348813260	2930	2930	2930	2930	0
465	20241212	125300	348813260	2930	2930	2930	2930	37
466	20241212	125200	348704850	2930	2930	2930	2930	1
467	20241212	125100	348701920	2925	2925	2925	2925	28
468	20241212	125000	348620020	2905	2905	2905	2905	0
469	20241212	124900	348620020	2905	2905	2905	2905	55
470	20241212	124800	348460245	2905	2910	2910	2905	50
471	20241212	124700	348314970	2920	2920	2920	2920	0
472	20241212	124600	348314970	2920	2920	2920	2920	0
473	20241212	124500	348314970	2920	2920	2920	2920	0
474	20241212	124400	348314970	2920	2920	2920	2920	23
475	20241212	124300	348247810	2905	2905	2905	2905	155
476	20241212	124200	347797535	2905	2905	2905	2905	0
477	20241212	124100	347797535	2905	2905	2905	2905	0
478	20241212	124000	347797535	2905	2920	2920	2905	500
479	20241212	123900	346341870	2920	2920	2920	2920	0
480	20241212	123800	346341870	2920	2920	2920	2920	0
481	20241212	123700	346341870	2920	2920	2920	2920	2
482	20241212	123600	346336030	2920	2920	2920	2920	0
483	20241212	123500	346336030	2920	2920	2920	2920	0
484	20241212	123400	346336030	2920	2920	2920	2920	0
485	20241212	123300	346336030	2920	2920	2920	2920	0
486	20241212	123200	346336030	2920	2920	2920	2920	16
487	20241212	123100	346289310	2920	2920	2920	2920	0
488	20241212	123000	346289310	2920	2920	2920	2920	0
489	20241212	122900	346289310	2920	2920	2920	2920	0
490	20241212	122800	346289310	2920	2940	2940	2920	542
491	20241212	122700	344695850	2935	2935	2935	2935	0
492	20241212	122600	344695850	2935	2935	2935	2935	0
493	20241212	122500	344695850	2935	2915	2935	2915	9
494	20241212	122400	344669480	2910	2910	2910	2910	0
495	20241212	122300	344669480	2910	2910	2910	2910	0
496	20241212	122200	344669480	2910	2910	2910	2910	0
497	20241212	122100	344669480	2910	2910	2910	2910	0
498	20241212	122000	344669480	2910	2945	2945	2910	50
499	20241212	121900	344523135	2965	2965	2965	2965	0
500	20241212	121800	344523135	2965	2965	2965	2965	0
501	20241212	121700	344523135	2965	2965	2965	2965	0
502	20241212	121600	344523135	2965	2965	2965	2965	0
503	20241212	121500	344523135	2965	2965	2965	2965	0
504	20241212	121400	344523135	2965	2965	2965	2965	1
505	20241212	121300	344520170	2970	2970	2970	2970	0
506	20241212	121200	344520170	2970	2970	2970	2970	1
507	20241212	121100	344517200	2970	2970	2970	2970	0
508	20241212	121000	344517200	2970	2970	2970	2970	0
509	20241212	120900	344517200	2970	2970	2970	2970	0
510	20241212	120800	344517200	2970	2970	2970	2970	0
511	20241212	120700	344517200	2970	2970	2970	2970	340
512	20241212	120600	343507400	2970	2970	2970	2970	172
513	20241212	120500	342996560	2970	2970	2970	2970	0
514	20241212	120400	342996560	2970	2970	2970	2970	0
515	20241212	120300	342996560	2970	2970	2970	2970	0
516	20241212	120200	342996560	2970	2930	2970	2930	196
517	20241212	120100	342417120	2925	2925	2925	2925	0
518	20241212	120000	342417120	2925	2925	2925	2925	254
519	20241212	115900	341674170	2930	2930	2930	2930	21
520	20241212	115800	341612640	2930	2940	2940	2930	8577
521	20241212	115700	316481275	2935	2955	2955	2935	1222
522	20241212	115600	312886095	2975	2975	2975	2975	0
523	20241212	115500	312886095	2975	2975	2975	2975	50
524	20241212	115400	312737345	2975	2975	2975	2975	73
525	20241212	115300	312520170	2975	2975	2975	2975	1
526	20241212	115200	312517195	2950	2950	2950	2950	0
527	20241212	115100	312517195	2950	2955	2955	2950	469
528	20241212	115000	311133095	2980	2980	2980	2980	0
529	20241212	114900	311133095	2980	2980	2980	2980	0
530	20241212	114800	311133095	2980	2965	2980	2965	204
531	20241212	114700	310526285	2960	2935	2960	2935	1000
532	20241212	114600	307566735	2930	2930	2930	2930	0
533	20241212	114500	307566735	2930	2925	2930	2925	11
534	20241212	114400	307534530	2900	2900	2900	2900	0
535	20241212	114300	307534530	2900	2940	2940	2900	300
536	20241212	114200	306659355	2960	2960	2960	2960	2
537	20241212	114100	306653435	2960	2960	2960	2960	0
538	20241212	114000	306653435	2960	2960	2960	2960	1
539	20241212	113900	306650475	2940	2940	2940	2940	75
540	20241212	113800	306429975	2960	2960	2960	2960	100
541	20241212	113700	306133975	2960	2960	2960	2960	100
542	20241212	113600	305837975	2960	2960	2960	2960	0
543	20241212	113500	305837975	2960	2955	2960	2955	5
544	20241212	113400	305823195	2955	2955	2955	2955	0
545	20241212	113300	305823195	2955	2955	2955	2955	0
546	20241212	113200	305823195	2955	2955	2955	2955	1
547	20241212	113100	305820240	2940	2940	2940	2940	0
548	20241212	113000	305820240	2940	2940	2940	2940	0
549	20241212	112900	305820240	2940	2940	2940	2940	5
550	20241212	112800	305805540	2940	2940	2940	2940	0
551	20241212	112700	305805540	2940	2940	2940	2940	0
552	20241212	112600	305805540	2940	2940	2940	2940	10
553	20241212	112500	305776140	2955	2955	2955	2955	0
554	20241212	112400	305776140	2955	2955	2955	2955	0
555	20241212	112300	305776140	2955	2955	2955	2955	0
556	20241212	112200	305776140	2955	2955	2955	2955	0
557	20241212	112100	305776140	2955	2955	2955	2955	0
558	20241212	112000	305776140	2955	2950	2955	2950	51
559	20241212	111900	305625685	2950	2940	2950	2940	125
560	20241212	111800	305257060	2935	2935	2935	2935	50
561	20241212	111700	305110310	2935	2920	2935	2920	106
562	20241212	111600	304800680	2900	2905	2905	2900	1200
563	20241212	111500	301319330	2920	2920	2920	2920	5
564	20241212	111400	301304730	2920	2920	2920	2920	1
565	20241212	111300	301301810	2920	2920	2920	2920	0
566	20241212	111200	301301810	2920	2920	2920	2920	0
567	20241212	111100	301301810	2920	2920	2920	2920	0
568	20241212	111000	301301810	2920	2920	2920	2920	0
569	20241212	110900	301301810	2920	2915	2920	2915	6
570	20241212	110800	301284310	2905	2905	2905	2905	0
571	20241212	110700	301284310	2905	2905	2905	2905	13
572	20241212	110600	301246545	2905	2905	2905	2905	0
573	20241212	110500	301246545	2905	2905	2905	2905	0
574	20241212	110400	301246545	2905	2905	2905	2905	0
575	20241212	110300	301246545	2905	2905	2905	2905	1
576	20241212	110200	301243640	2915	2915	2915	2915	261
577	20241212	110100	300482825	2900	2900	2900	2900	254
578	20241212	110000	299746225	2915	2915	2915	2915	8
579	20241212	105900	299722905	2900	2910	2915	2900	1271
580	20241212	105800	296029330	2915	2915	2915	2915	507
581	20241212	105700	294551425	2915	2915	2915	2915	1
582	20241212	105600	294548510	2930	2930	2930	2930	30
583	20241212	105500	294460610	2920	2920	2920	2920	0
584	20241212	105400	294460610	2920	2920	2920	2920	70
585	20241212	105300	294256210	2920	2925	2930	2920	892
586	20241212	105200	291648385	2930	2935	2935	2930	722
587	20241212	105100	289531345	2940	2940	2940	2940	267
588	20241212	105000	288746365	2945	2945	2945	2945	608
589	20241212	104900	286955805	2950	2955	2955	2950	522
590	20241212	104800	285415480	2955	2955	2955	2955	20
591	20241212	104700	285356380	2980	2980	2980	2980	0
592	20241212	104600	285356380	2980	2980	2980	2980	0
593	20241212	104500	285356380	2980	2980	2980	2980	0
594	20241212	104400	285356380	2980	2980	2980	2980	0
595	20241212	104300	285356380	2980	2980	2980	2980	0
596	20241212	104200	285356380	2980	2980	2980	2980	0
597	20241212	104100	285356380	2980	2980	2980	2980	185
598	20241212	104000	284805080	2980	2980	2980	2980	0
599	20241212	103900	284805080	2980	2980	2980	2980	0
600	20241212	103800	284805080	2980	2980	2980	2980	1
601	20241212	103700	284802100	2955	2980	2980	2955	2555
602	20241212	103600	277221510	2995	2995	2995	2995	0
603	20241212	103500	277221510	2995	2995	2995	2995	0
604	20241212	103400	277221510	2995	2995	2995	2995	0
605	20241212	103300	277221510	2995	2995	2995	2995	596
606	20241212	103200	275436490	3000	3000	3000	3000	5
607	20241212	103100	275421490	3005	3005	3005	3005	105
608	20241212	103000	275105965	3005	3005	3005	3005	0
609	20241212	102900	275105965	3005	3005	3005	3005	0
610	20241212	102800	275105965	3005	3005	3005	3005	0
611	20241212	102700	275105965	3005	2995	3005	2995	11
612	20241212	102600	275072985	2975	2975	2975	2975	1
613	20241212	102500	275070010	2975	2975	2975	2975	0
614	20241212	102400	275070010	2975	2985	2985	2975	200
615	20241212	102300	274474710	2985	2985	2985	2985	4
616	20241212	102200	274462770	2985	2985	2985	2985	0
617	20241212	102100	274462770	2985	2980	2985	2980	1035
618	20241212	102000	271373740	2980	2980	2980	2980	107
619	20241212	101900	271054880	2985	2990	2990	2985	901
620	20241212	101800	268363140	2995	3015	3015	2995	550
621	20241212	101700	266708645	3015	3020	3020	3015	159
622	20241212	101600	266229210	3025	3030	3030	3025	702
623	20241212	101500	264103645	3035	3025	3040	3025	3146
624	20241212	101400	254560815	3025	3025	3025	3015	66
625	20241212	101300	254361325	3030	3015	3030	3015	1566
626	20241212	101200	249629695	3010	3005	3010	3005	364
627	20241212	101100	248535160	3000	3000	3000	3000	270
628	20241212	101000	247725160	3010	3010	3010	3010	277
629	20241212	100900	246891390	2990	3000	3000	2990	512
630	20241212	100800	245355485	3020	2980	3020	2980	1445
631	20241212	100700	241002365	2980	2990	2990	2980	800
632	20241212	100600	238614325	2990	3010	3010	2990	375
633	20241212	100500	237487420	3010	3010	3015	3010	985
634	20241212	100400	234520395	3010	2995	3020	2975	822
635	20241212	100300	232054220	2975	2990	3000	2950	1563
636	20241212	100200	227377235	2990	2985	2990	2985	1118
637	20241212	100100	224036505	2985	2985	2985	2985	38
638	20241212	100000	223923075	2960	2970	2985	2950	1388
639	20241212	095900	219801415	2970	2940	2970	2940	719
640	20241212	095800	217679635	2935	2935	2935	2935	300
641	20241212	095700	216799135	2935	2935	2935	2935	75
642	20241212	095600	216579010	2935	2935	2935	2935	0
643	20241212	095500	216579010	2935	2910	2935	2910	499
644	20241212	095400	215114795	2935	2920	2935	2905	415
645	20241212	095300	213906520	2945	2940	2945	2940	532
646	20241212	095200	212339860	2935	2935	2935	2935	393
647	20241212	095100	211186405	2930	2930	2930	2930	200
648	20241212	095000	210600405	2925	2925	2925	2925	1
649	20241212	094900	210597480	2930	2925	2930	2925	6
650	20241212	094800	210579925	2925	2925	2925	2925	1243
651	20241212	094700	206944150	2925	2920	2925	2920	33
652	20241212	094600	206847695	2925	2915	2925	2895	929
653	20241212	094500	204152650	2915	2915	2915	2915	0
654	20241212	094400	204152650	2915	2915	2915	2915	0
655	20241212	094300	204152650	2915	2895	2920	2895	3533
656	20241212	094200	193840800	2890	2890	2890	2890	4
657	20241212	094100	193829240	2885	2885	2885	2885	0
658	20241212	094000	193829240	2885	2885	2885	2885	0
659	20241212	093900	193829240	2885	2885	2885	2885	40
660	20241212	093800	193713840	2885	2885	2885	2885	38
661	20241212	093700	193604210	2910	2885	2910	2885	101
662	20241212	093600	193310325	2885	2885	2885	2885	0
663	20241212	093500	193310325	2885	2910	2920	2885	1438
664	20241212	093400	189118900	2910	2910	2910	2910	0
665	20241212	093300	189118900	2910	2885	2910	2885	216
666	20241212	093200	188492740	2885	2885	2885	2885	216
667	20241212	093100	187869580	2885	2885	2885	2885	0
668	20241212	093000	187869580	2885	2885	2885	2885	0
669	20241212	092900	187869580	2885	2880	2885	2880	9
670	20241212	092800	187843640	2880	2870	2880	2870	795
671	20241212	092700	185561800	2855	2855	2870	2855	290
672	20241212	092600	184730085	2870	2865	2875	2845	764
673	20241212	092500	182545995	2870	2890	2895	2870	1017
674	20241212	092400	179626095	2890	2880	2890	2880	119
675	20241212	092300	179283355	2880	2880	2880	2875	174
676	20241212	092200	178782480	2905	2890	2905	2875	103
677	20241212	092100	178485830	2890	2890	2900	2890	110
678	20241212	092000	178167415	2890	2885	2890	2885	36
679	20241212	091900	178063550	2885	2885	2885	2885	0
680	20241212	091800	178063550	2885	2885	2885	2885	5
681	20241212	091700	178049125	2885	2885	2885	2870	41
682	20241212	091600	177930855	2885	2885	2885	2885	3
683	20241212	091500	177922200	2870	2885	2885	2870	704
684	20241212	091400	175893200	2880	2870	2880	2870	124
685	20241212	091300	175536960	2865	2850	2865	2850	141
686	20241212	091200	175133400	2845	2845	2845	2845	0
687	20241212	091100	175133400	2845	2850	2850	2845	4
688	20241212	091000	175122015	2850	2870	2870	2845	4115
689	20241212	090900	163339195	2845	2870	2885	2845	3168
690	20241212	090800	154244335	2880	2870	2880	2870	112
691	20241212	090700	153922880	2870	2825	2870	2825	1599
692	20241212	090600	149379160	2825	2820	2835	2800	1113
693	20241212	090500	146237205	2795	2880	2880	2730	13893
694	20241212	090400	107073075	2885	2835	2885	2830	2206
695	20241212	090300	100738920	2845	2940	2940	2830	7735
696	20241212	090200	78475290	2965	2960	2970	2935	2416
697	20241212	090100	71335565	2960	2955	3055	2900	9338
698	20241212	090000	43644845	2955	2920	3000	2920	14857