KissMeData/308100/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	210300	107033680	3090	3090	3090	3090	807
3	20241212	210200	107033680	3090	3090	3090	3090	0
4	20241212	210100	107033680	3090	3090	3090	3090	0
5	20241212	210000	107033680	3090	3090	3090	3090	0
6	20241212	205900	107033680	3090	3090	3090	3090	0
7	20241212	205800	107033680	3090	3090	3090	3090	0
8	20241212	205700	107033680	3090	3090	3090	3090	0
9	20241212	205600	107033680	3090	3090	3090	3090	0
10	20241212	205500	107033680	3090	3090	3090	3090	0
11	20241212	205400	107033680	3090	3090	3090	3090	0
12	20241212	205300	107033680	3090	3090	3090	3090	0
13	20241212	205200	107033680	3090	3090	3090	3090	0
14	20241212	205100	107033680	3090	3090	3090	3090	0
15	20241212	205000	107033680	3090	3090	3090	3090	0
16	20241212	204900	107033680	3090	3090	3090	3090	0
17	20241212	204800	107033680	3090	3090	3090	3090	0
18	20241212	204700	107033680	3090	3090	3090	3090	0
19	20241212	204600	107033680	3090	3090	3090	3090	0
20	20241212	204500	107033680	3090	3090	3090	3090	0
21	20241212	204400	107033680	3090	3090	3090	3090	0
22	20241212	204300	107033680	3090	3090	3090	3090	0
23	20241212	204200	107033680	3090	3090	3090	3090	0
24	20241212	204100	107033680	3090	3090	3090	3090	0
25	20241212	204000	107033680	3090	3090	3090	3090	0
26	20241212	203900	107033680	3090	3090	3090	3090	0
27	20241212	203800	107033680	3090	3090	3090	3090	0
28	20241212	203700	107033680	3090	3090	3090	3090	0
29	20241212	203600	107033680	3090	3090	3090	3090	0
30	20241212	203500	107033680	3090	3090	3090	3090	0
31	20241212	203400	107033680	3090	3090	3090	3090	0
32	20241212	203300	107033680	3090	3090	3090	3090	807
33	20241212	203200	107033680	3090	3090	3090	3090	0
34	20241212	203100	107033680	3090	3090	3090	3090	0
35	20241212	203000	107033680	3090	3090	3090	3090	0
36	20241212	202900	107033680	3090	3090	3090	3090	0
37	20241212	202800	107033680	3090	3090	3090	3090	0
38	20241212	202700	107033680	3090	3090	3090	3090	0
39	20241212	202600	107033680	3090	3090	3090	3090	0
40	20241212	202500	107033680	3090	3090	3090	3090	0
41	20241212	202400	107033680	3090	3090	3090	3090	0
42	20241212	202300	107033680	3090	3090	3090	3090	0
43	20241212	202200	107033680	3090	3090	3090	3090	0
44	20241212	202100	107033680	3090	3090	3090	3090	0
45	20241212	202000	107033680	3090	3090	3090	3090	0
46	20241212	201900	107033680	3090	3090	3090	3090	0
47	20241212	201800	107033680	3090	3090	3090	3090	0
48	20241212	201700	107033680	3090	3090	3090	3090	0
49	20241212	201600	107033680	3090	3090	3090	3090	0
50	20241212	201500	107033680	3090	3090	3090	3090	0
51	20241212	201400	107033680	3090	3090	3090	3090	0
52	20241212	201300	107033680	3090	3090	3090	3090	0
53	20241212	201200	107033680	3090	3090	3090	3090	0
54	20241212	201100	107033680	3090	3090	3090	3090	0
55	20241212	201000	107033680	3090	3090	3090	3090	0
56	20241212	200900	107033680	3090	3090	3090	3090	0
57	20241212	200800	107033680	3090	3090	3090	3090	0
58	20241212	200700	107033680	3090	3090	3090	3090	0
59	20241212	200600	107033680	3090	3090	3090	3090	0
60	20241212	200500	107033680	3090	3090	3090	3090	0
61	20241212	200400	107033680	3090	3090	3090	3090	0
62	20241212	200300	107033680	3090	3090	3090	3090	807
63	20241212	200200	107033680	3090	3090	3090	3090	0
64	20241212	200100	107033680	3090	3090	3090	3090	0
65	20241212	200000	107033680	3090	3090	3090	3090	0
66	20241212	195900	107033680	3090	3090	3090	3090	0
67	20241212	195800	107033680	3090	3090	3090	3090	0
68	20241212	195700	107033680	3090	3090	3090	3090	0
69	20241212	195600	107033680	3090	3090	3090	3090	0
70	20241212	195500	107033680	3090	3090	3090	3090	0
71	20241212	195400	107033680	3090	3090	3090	3090	0
72	20241212	195300	107033680	3090	3090	3090	3090	0
73	20241212	195200	107033680	3090	3090	3090	3090	0
74	20241212	195100	107033680	3090	3090	3090	3090	0
75	20241212	195000	107033680	3090	3090	3090	3090	0
76	20241212	194900	107033680	3090	3090	3090	3090	0
77	20241212	194800	107033680	3090	3090	3090	3090	0
78	20241212	194700	107033680	3090	3090	3090	3090	0
79	20241212	194600	107033680	3090	3090	3090	3090	0
80	20241212	194500	107033680	3090	3090	3090	3090	0
81	20241212	194400	107033680	3090	3090	3090	3090	0
82	20241212	194300	107033680	3090	3090	3090	3090	0
83	20241212	194200	107033680	3090	3090	3090	3090	0
84	20241212	194100	107033680	3090	3090	3090	3090	0
85	20241212	194000	107033680	3090	3090	3090	3090	0
86	20241212	193900	107033680	3090	3090	3090	3090	0
87	20241212	193800	107033680	3090	3090	3090	3090	0
88	20241212	193700	107033680	3090	3090	3090	3090	0
89	20241212	193600	107033680	3090	3090	3090	3090	0
90	20241212	193500	107033680	3090	3090	3090	3090	0
91	20241212	193400	107033680	3090	3090	3090	3090	0
92	20241212	193300	107033680	3090	3090	3090	3090	807
93	20241212	193200	107033680	3090	3090	3090	3090	0
94	20241212	193100	107033680	3090	3090	3090	3090	0
95	20241212	193000	107033680	3090	3090	3090	3090	0
96	20241212	192900	107033680	3090	3090	3090	3090	0
97	20241212	192800	107033680	3090	3090	3090	3090	0
98	20241212	192700	107033680	3090	3090	3090	3090	0
99	20241212	192600	107033680	3090	3090	3090	3090	0
100	20241212	192500	107033680	3090	3090	3090	3090	0
101	20241212	192400	107033680	3090	3090	3090	3090	0
102	20241212	192300	107033680	3090	3090	3090	3090	0
103	20241212	192200	107033680	3090	3090	3090	3090	0
104	20241212	192100	107033680	3090	3090	3090	3090	0
105	20241212	192000	107033680	3090	3090	3090	3090	0
106	20241212	191900	107033680	3090	3090	3090	3090	0
107	20241212	191800	107033680	3090	3090	3090	3090	0
108	20241212	191700	107033680	3090	3090	3090	3090	0
109	20241212	191600	107033680	3090	3090	3090	3090	0
110	20241212	191500	107033680	3090	3090	3090	3090	0
111	20241212	191400	107033680	3090	3090	3090	3090	0
112	20241212	191300	107033680	3090	3090	3090	3090	0
113	20241212	191200	107033680	3090	3090	3090	3090	0
114	20241212	191100	107033680	3090	3090	3090	3090	0
115	20241212	191000	107033680	3090	3090	3090	3090	0
116	20241212	190900	107033680	3090	3090	3090	3090	0
117	20241212	190800	107033680	3090	3090	3090	3090	0
118	20241212	190700	107033680	3090	3090	3090	3090	0
119	20241212	190600	107033680	3090	3090	3090	3090	0
120	20241212	190500	107033680	3090	3090	3090	3090	0
121	20241212	190400	107033680	3090	3090	3090	3090	0
122	20241212	190300	107033680	3090	3090	3090	3090	807
123	20241212	190200	107033680	3090	3090	3090	3090	0
124	20241212	190100	107033680	3090	3090	3090	3090	0
125	20241212	190000	107033680	3090	3090	3090	3090	0
126	20241212	185900	107033680	3090	3090	3090	3090	0
127	20241212	185800	107033680	3090	3090	3090	3090	0
128	20241212	185700	107033680	3090	3090	3090	3090	0
129	20241212	185600	107033680	3090	3090	3090	3090	0
130	20241212	185500	107033680	3090	3090	3090	3090	0
131	20241212	185400	107033680	3090	3090	3090	3090	0
132	20241212	185300	107033680	3090	3090	3090	3090	0
133	20241212	185200	107033680	3090	3090	3090	3090	0
134	20241212	185100	107033680	3090	3090	3090	3090	0
135	20241212	185000	107033680	3090	3090	3090	3090	0
136	20241212	184900	107033680	3090	3090	3090	3090	0
137	20241212	184800	107033680	3090	3090	3090	3090	0
138	20241212	184700	107033680	3090	3090	3090	3090	0
139	20241212	184600	107033680	3090	3090	3090	3090	0
140	20241212	184500	107033680	3090	3090	3090	3090	0
141	20241212	184400	107033680	3090	3090	3090	3090	0
142	20241212	184300	107033680	3090	3090	3090	3090	0
143	20241212	184200	107033680	3090	3090	3090	3090	0
144	20241212	184100	107033680	3090	3090	3090	3090	0
145	20241212	184000	107033680	3090	3090	3090	3090	0
146	20241212	183900	107033680	3090	3090	3090	3090	0
147	20241212	183800	107033680	3090	3090	3090	3090	0
148	20241212	183700	107033680	3090	3090	3090	3090	0
149	20241212	183600	107033680	3090	3090	3090	3090	0
150	20241212	183500	107033680	3090	3090	3090	3090	0
151	20241212	183400	107033680	3090	3090	3090	3090	0
152	20241212	183300	107033680	3090	3090	3090	3090	807
153	20241212	183200	107033680	3090	3090	3090	3090	0
154	20241212	183100	107033680	3090	3090	3090	3090	0
155	20241212	183000	107033680	3090	3090	3090	3090	0
156	20241212	182900	107033680	3090	3090	3090	3090	0
157	20241212	182800	107033680	3090	3090	3090	3090	0
158	20241212	182700	107033680	3090	3090	3090	3090	0
159	20241212	182600	107033680	3090	3090	3090	3090	0
160	20241212	182500	107033680	3090	3090	3090	3090	0
161	20241212	182400	107033680	3090	3090	3090	3090	0
162	20241212	182300	107033680	3090	3090	3090	3090	0
163	20241212	182200	107033680	3090	3090	3090	3090	0
164	20241212	182100	107033680	3090	3090	3090	3090	0
165	20241212	182000	107033680	3090	3090	3090	3090	0
166	20241212	181900	107033680	3090	3090	3090	3090	0
167	20241212	181800	107033680	3090	3090	3090	3090	0
168	20241212	181700	107033680	3090	3090	3090	3090	0
169	20241212	181600	107033680	3090	3090	3090	3090	0
170	20241212	181500	107033680	3090	3090	3090	3090	0
171	20241212	181400	107033680	3090	3090	3090	3090	0
172	20241212	181300	107033680	3090	3090	3090	3090	0
173	20241212	181200	107033680	3090	3090	3090	3090	0
174	20241212	181100	107033680	3090	3090	3090	3090	0
175	20241212	181000	107033680	3090	3090	3090	3090	0
176	20241212	180900	107033680	3090	3090	3090	3090	0
177	20241212	180800	107033680	3090	3090	3090	3090	0
178	20241212	180700	107033680	3090	3090	3090	3090	0
179	20241212	180600	107033680	3090	3090	3090	3090	0
180	20241212	180500	107033680	3090	3090	3090	3090	0
181	20241212	180400	107033680	3090	3090	3090	3090	0
182	20241212	180300	107033680	3090	3090	3090	3090	807
183	20241212	180200	107033680	3090	3090	3090	3090	0
184	20241212	180100	107033680	3090	3090	3090	3090	0
185	20241212	180000	107033680	3090	3090	3090	3090	0
186	20241212	175900	107033680	3090	3090	3090	3090	0
187	20241212	175800	107033680	3090	3090	3090	3090	0
188	20241212	175700	107033680	3090	3090	3090	3090	0
189	20241212	175600	107033680	3090	3090	3090	3090	0
190	20241212	175500	107033680	3090	3090	3090	3090	0
191	20241212	175400	107033680	3090	3090	3090	3090	0
192	20241212	175300	107033680	3090	3090	3090	3090	0
193	20241212	175200	107033680	3090	3090	3090	3090	0
194	20241212	175100	107033680	3090	3090	3090	3090	0
195	20241212	175000	107033680	3090	3090	3090	3090	0
196	20241212	174900	107033680	3090	3090	3090	3090	0
197	20241212	174800	107033680	3090	3090	3090	3090	0
198	20241212	174700	107033680	3090	3090	3090	3090	0
199	20241212	174600	107033680	3090	3090	3090	3090	0
200	20241212	174500	107033680	3090	3090	3090	3090	0
201	20241212	174400	107033680	3090	3090	3090	3090	0
202	20241212	174300	107033680	3090	3090	3090	3090	0
203	20241212	174200	107033680	3090	3090	3090	3090	0
204	20241212	174100	107033680	3090	3090	3090	3090	0
205	20241212	174000	107033680	3090	3090	3090	3090	0
206	20241212	173900	107033680	3090	3090	3090	3090	0
207	20241212	173800	107033680	3090	3090	3090	3090	0
208	20241212	173700	107033680	3090	3090	3090	3090	0
209	20241212	173600	107033680	3090	3090	3090	3090	0
210	20241212	173500	107033680	3090	3090	3090	3090	0
211	20241212	173400	107033680	3090	3090	3090	3090	0
212	20241212	173300	107033680	3090	3090	3090	3090	807
213	20241212	173200	107033680	3090	3090	3090	3090	0
214	20241212	173100	107033680	3090	3090	3090	3090	0
215	20241212	173000	107033680	3090	3090	3090	3090	0
216	20241212	172900	107033680	3090	3090	3090	3090	0
217	20241212	172800	107033680	3090	3090	3090	3090	0
218	20241212	172700	107033680	3090	3090	3090	3090	0
219	20241212	172600	107033680	3090	3090	3090	3090	0
220	20241212	172500	107033680	3090	3090	3090	3090	0
221	20241212	172400	107033680	3090	3090	3090	3090	0
222	20241212	172300	107033680	3090	3090	3090	3090	0
223	20241212	172200	107033680	3090	3090	3090	3090	0
224	20241212	172100	107033680	3090	3090	3090	3090	0
225	20241212	172000	107033680	3090	3090	3090	3090	0
226	20241212	171900	107033680	3090	3090	3090	3090	0
227	20241212	171800	107033680	3090	3090	3090	3090	0
228	20241212	171700	107033680	3090	3090	3090	3090	0
229	20241212	171600	107033680	3090	3090	3090	3090	0
230	20241212	171500	107033680	3090	3090	3090	3090	0
231	20241212	171400	107033680	3090	3090	3090	3090	0
232	20241212	171300	107033680	3090	3090	3090	3090	0
233	20241212	171200	107033680	3090	3090	3090	3090	0
234	20241212	171100	107033680	3090	3090	3090	3090	0
235	20241212	171000	107033680	3090	3090	3090	3090	0
236	20241212	170900	107033680	3090	3090	3090	3090	0
237	20241212	170800	107033680	3090	3090	3090	3090	0
238	20241212	170700	107033680	3090	3090	3090	3090	0
239	20241212	170600	107033680	3090	3090	3090	3090	0
240	20241212	170500	107033680	3090	3090	3090	3090	0
241	20241212	170400	107033680	3090	3090	3090	3090	0
242	20241212	170300	107033680	3090	3090	3090	3090	807
243	20241212	170200	107033680	3090	3090	3090	3090	0
244	20241212	170100	107033680	3090	3090	3090	3090	0
245	20241212	170000	107033680	3090	3090	3090	3090	0
246	20241212	165900	107033680	3090	3090	3090	3090	0
247	20241212	165800	107033680	3090	3090	3090	3090	0
248	20241212	165700	107033680	3090	3090	3090	3090	0
249	20241212	165600	107033680	3090	3090	3090	3090	0
250	20241212	165500	107033680	3090	3090	3090	3090	0
251	20241212	165400	107033680	3090	3090	3090	3090	0
252	20241212	165300	107033680	3090	3090	3090	3090	0
253	20241212	165200	107033680	3090	3090	3090	3090	0
254	20241212	165100	107033680	3090	3090	3090	3090	0
255	20241212	165000	107033680	3090	3090	3090	3090	0
256	20241212	164900	107033680	3090	3090	3090	3090	0
257	20241212	164800	107033680	3090	3090	3090	3090	0
258	20241212	164700	107033680	3090	3090	3090	3090	0
259	20241212	164600	107033680	3090	3090	3090	3090	0
260	20241212	164500	107033680	3090	3090	3090	3090	0
261	20241212	164400	107033680	3090	3090	3090	3090	0
262	20241212	164300	107033680	3090	3090	3090	3090	0
263	20241212	164200	107033680	3090	3090	3090	3090	0
264	20241212	164100	107033680	3090	3090	3090	3090	0
265	20241212	164000	107033680	3090	3090	3090	3090	0
266	20241212	163900	107033680	3090	3090	3090	3090	0
267	20241212	163800	107033680	3090	3090	3090	3090	0
268	20241212	163700	107033680	3090	3090	3090	3090	0
269	20241212	163600	107033680	3090	3090	3090	3090	0
270	20241212	163500	107033680	3090	3090	3090	3090	0
271	20241212	163400	107033680	3090	3090	3090	3090	0
272	20241212	163300	107033680	3090	3090	3090	3090	807
273	20241212	163200	107033680	3090	3090	3090	3090	0
274	20241212	163100	107033680	3090	3090	3090	3090	0
275	20241212	163000	107033680	3090	3090	3090	3090	0
276	20241212	162900	107033680	3090	3090	3090	3090	0
277	20241212	162800	107033680	3090	3090	3090	3090	0
278	20241212	162700	107033680	3090	3090	3090	3090	0
279	20241212	162600	107033680	3090	3090	3090	3090	0
280	20241212	162500	107033680	3090	3090	3090	3090	0
281	20241212	162400	107033680	3090	3090	3090	3090	0
282	20241212	162300	107033680	3090	3090	3090	3090	0
283	20241212	162200	107033680	3090	3090	3090	3090	0
284	20241212	162100	107033680	3090	3090	3090	3090	0
285	20241212	162000	107033680	3090	3090	3090	3090	0
286	20241212	161900	107033680	3090	3090	3090	3090	0
287	20241212	161800	107033680	3090	3090	3090	3090	0
288	20241212	161700	107033680	3090	3090	3090	3090	0
289	20241212	161600	107033680	3090	3090	3090	3090	0
290	20241212	161500	107033680	3090	3090	3090	3090	0
291	20241212	161400	107033680	3090	3090	3090	3090	0
292	20241212	161300	107033680	3090	3090	3090	3090	0
293	20241212	161200	107033680	3090	3090	3090	3090	0
294	20241212	161100	107033680	3090	3090	3090	3090	0
295	20241212	161000	107033680	3090	3090	3090	3090	0
296	20241212	160900	107033680	3090	3090	3090	3090	0
297	20241212	160800	107033680	3090	3090	3090	3090	0
298	20241212	160700	107033680	3090	3090	3090	3090	0
299	20241212	160600	107033680	3090	3090	3090	3090	0
300	20241212	160500	107033680	3090	3090	3090	3090	0
301	20241212	160400	107033680	3090	3090	3090	3090	0
302	20241212	160300	107033680	3090	3090	3090	3090	807
303	20241212	160200	107033680	3090	3090	3090	3090	0
304	20241212	160100	107033680	3090	3090	3090	3090	0
305	20241212	160000	107033680	3090	3090	3090	3090	0
306	20241212	155900	107033680	3090	3090	3090	3090	0
307	20241212	155800	107033680	3090	3090	3090	3090	0
308	20241212	155700	107033680	3090	3090	3090	3090	0
309	20241212	155600	107033680	3090	3090	3090	3090	0
310	20241212	155500	107033680	3090	3090	3090	3090	0
311	20241212	155400	107033680	3090	3090	3090	3090	0
312	20241212	155300	107033680	3090	3090	3090	3090	0
313	20241212	155200	107033680	3090	3090	3090	3090	0
314	20241212	155100	107033680	3090	3090	3090	3090	0
315	20241212	155000	107033680	3090	3090	3090	3090	0
316	20241212	154900	107033680	3090	3090	3090	3090	0
317	20241212	154800	107033680	3090	3090	3090	3090	0
318	20241212	154700	107033680	3090	3090	3090	3090	0
319	20241212	154600	107033680	3090	3090	3090	3090	0
320	20241212	154500	107033680	3090	3090	3090	3090	0
321	20241212	154400	107033680	3090	3090	3090	3090	0
322	20241212	154300	107033680	3090	3090	3090	3090	0
323	20241212	154200	107033680	3090	3090	3090	3090	0
324	20241212	154100	107033680	3090	3090	3090	3090	0
325	20241212	154000	107033680	3090	3090	3090	3090	0
326	20241212	153900	107033680	3090	3090	3090	3090	0
327	20241212	153800	107033680	3090	3090	3090	3090	0
328	20241212	153700	107033680	3090	3090	3090	3090	0
329	20241212	153600	107033680	3090	3090	3090	3090	0
330	20241212	153500	107033680	3090	3090	3090	3090	0
331	20241212	153400	107033680	3090	3090	3090	3090	0
332	20241212	153300	107033680	3090	3090	3090	3090	807
333	20241212	153200	107033680	3090	3090	3090	3090	0
334	20241212	153100	107033680	3090	3090	3090	3090	0
335	20241212	153000	107033680	3090	3090	3090	3090	807
336	20241212	152900	104540050	3040	3040	3040	3040	0
337	20241212	152800	104540050	3040	3040	3040	3040	0
338	20241212	152700	104540050	3040	3040	3040	3040	0
339	20241212	152600	104540050	3040	3040	3040	3040	0
340	20241212	152500	104540050	3040	3040	3040	3040	0
341	20241212	152400	104540050	3040	3040	3040	3040	0
342	20241212	152300	104540050	3040	3040	3040	3040	0
343	20241212	152200	104540050	3040	3040	3040	3040	0
344	20241212	152100	104540050	3040	3040	3040	3040	0
345	20241212	152000	104540050	3040	3040	3040	3040	0
346	20241212	151900	104540050	3040	3035	3040	3030	427
347	20241212	151800	103244870	3035	3035	3035	3035	2133
348	20241212	151700	96771215	3065	3065	3065	3065	1
349	20241212	151600	96768150	3075	3075	3075	3075	5
350	20241212	151500	96752775	3075	3075	3075	3075	0
351	20241212	151400	96752775	3075	3075	3075	3075	0
352	20241212	151300	96752775	3075	3075	3075	3075	0
353	20241212	151200	96752775	3075	3075	3075	3075	0
354	20241212	151100	96752775	3075	3075	3075	3075	0
355	20241212	151000	96752775	3075	3075	3075	3075	5
356	20241212	150900	96737400	3070	3070	3070	3070	10
357	20241212	150800	96706700	3035	3035	3035	3035	0
358	20241212	150700	96706700	3035	3035	3035	3035	0
359	20241212	150600	96706700	3035	3035	3035	3035	0
360	20241212	150500	96706700	3035	3035	3035	3035	0
361	20241212	150400	96706700	3035	3035	3035	3035	0
362	20241212	150300	96706700	3035	3035	3035	3035	0
363	20241212	150200	96706700	3035	3035	3035	3035	1
364	20241212	150100	96703665	3035	3035	3035	3035	0
365	20241212	150000	96703665	3035	3035	3035	3035	0
366	20241212	145900	96703665	3035	3035	3035	3035	15
367	20241212	145800	96658140	3080	3080	3080	3080	0
368	20241212	145700	96658140	3080	3080	3080	3080	0
369	20241212	145600	96658140	3080	3080	3080	3080	0
370	20241212	145500	96658140	3080	3080	3080	3080	0
371	20241212	145400	96658140	3080	3080	3080	3080	0
372	20241212	145300	96658140	3080	3080	3080	3080	0
373	20241212	145200	96658140	3080	3080	3080	3080	0
374	20241212	145100	96658140	3080	3080	3080	3080	8
375	20241212	145000	96633500	3085	3085	3085	3085	0
376	20241212	144900	96633500	3085	3085	3085	3085	0
377	20241212	144800	96633500	3085	3085	3085	3085	0
378	20241212	144700	96633500	3085	3085	3085	3085	0
379	20241212	144600	96633500	3085	3085	3085	3085	10
380	20241212	144500	96602650	3085	3085	3085	3085	0
381	20241212	144400	96602650	3085	3085	3085	3085	0
382	20241212	144300	96602650	3085	3085	3085	3085	0
383	20241212	144200	96602650	3085	3085	3085	3085	0
384	20241212	144100	96602650	3085	3085	3085	3085	0
385	20241212	144000	96602650	3085	3085	3085	3085	0
386	20241212	143900	96602650	3085	3085	3085	3085	0
387	20241212	143800	96602650	3085	3085	3085	3085	17
388	20241212	143700	96550205	3085	3085	3085	3085	0
389	20241212	143600	96550205	3085	3085	3085	3085	0
390	20241212	143500	96550205	3085	3085	3085	3085	0
391	20241212	143400	96550205	3085	3085	3085	3085	100
392	20241212	143300	96241705	3095	3095	3095	3095	0
393	20241212	143200	96241705	3095	3095	3095	3095	0
394	20241212	143100	96241705	3095	3035	3095	3035	653
395	20241212	143000	94245435	3035	3035	3035	3035	0
396	20241212	142900	94245435	3035	3035	3035	3035	0
397	20241212	142800	94245435	3035	3030	3035	3030	110
398	20241212	142700	93912085	3030	3030	3030	3030	0
399	20241212	142600	93912085	3030	3030	3030	3030	0
400	20241212	142500	93912085	3030	3030	3030	3030	0
401	20241212	142400	93912085	3030	3030	3030	3030	0
402	20241212	142300	93912085	3030	3030	3030	3030	0
403	20241212	142200	93912085	3030	3030	3030	3030	5
404	20241212	142100	93896935	3010	3010	3010	3010	0
405	20241212	142000	93896935	3010	3010	3010	3010	123
406	20241212	141900	93526705	3005	3010	3010	3005	9
407	20241212	141800	93499620	3000	3000	3000	3000	0
408	20241212	141700	93499620	3000	3000	3000	3000	0
409	20241212	141600	93499620	3000	3000	3000	3000	0
410	20241212	141500	93499620	3000	3005	3005	3000	918
411	20241212	141400	90744605	3010	3015	3015	3010	70
412	20241212	141300	90533855	3010	3010	3010	3010	0
413	20241212	141200	90533855	3010	3010	3010	3010	0
414	20241212	141100	90533855	3010	3010	3010	3010	0
415	20241212	141000	90533855	3010	3015	3015	3010	535
416	20241212	140900	88923425	3040	3045	3045	3040	35
417	20241212	140800	88817000	3040	3010	3040	3010	284
418	20241212	140700	87961860	3050	3050	3050	3050	0
419	20241212	140600	87961860	3050	3050	3050	3050	0
420	20241212	140500	87961860	3050	3050	3050	3050	0
421	20241212	140400	87961860	3050	3050	3050	3050	10
422	20241212	140300	87931360	3045	3045	3045	3045	1000
423	20241212	140200	84886360	3045	3010	3045	3010	203
424	20241212	140100	84275155	3025	3025	3025	3025	0
425	20241212	140000	84275155	3025	3030	3030	3025	427
426	20241212	135900	82982745	3075	3075	3075	3075	0
427	20241212	135800	82982745	3075	3075	3075	3075	0
428	20241212	135700	82982745	3075	3075	3075	3075	0
429	20241212	135600	82982745	3075	3075	3075	3075	0
430	20241212	135500	82982745	3075	3075	3075	3075	0
431	20241212	135400	82982745	3075	3075	3075	3075	0
432	20241212	135300	82982745	3075	3075	3075	3075	0
433	20241212	135200	82982745	3075	3075	3075	3075	0
434	20241212	135100	82982745	3075	3075	3075	3075	0
435	20241212	135000	82982745	3075	3075	3075	3075	50
436	20241212	134900	82828995	3025	3025	3025	3025	5
437	20241212	134800	82813870	3070	3070	3070	3070	0
438	20241212	134700	82813870	3070	3070	3070	3070	0
439	20241212	134600	82813870	3070	3070	3070	3070	0
440	20241212	134500	82813870	3070	3070	3070	3070	0
441	20241212	134400	82813870	3070	3070	3070	3070	100
442	20241212	134300	82506870	3070	3065	3070	3065	5
443	20241212	134200	82491525	3060	3060	3060	3060	0
444	20241212	134100	82491525	3060	3060	3060	3060	0
445	20241212	134000	82491525	3060	3060	3060	3060	0
446	20241212	133900	82491525	3060	3060	3060	3060	0
447	20241212	133800	82491525	3060	3045	3060	3045	100
448	20241212	133700	82186605	3020	3020	3020	3020	0
449	20241212	133600	82186605	3020	3055	3055	3020	56
450	20241212	133500	82017150	3055	3055	3055	3055	0
451	20241212	133400	82017150	3055	3055	3055	3055	50
452	20241212	133300	81864400	3010	3015	3015	3010	1302
453	20241212	133200	77943085	3020	3025	3025	3020	406
454	20241212	133100	76716875	3030	3035	3035	3030	162
455	20241212	133000	76225495	3040	3040	3040	3040	59
456	20241212	132900	76046135	3060	3060	3060	3060	0
457	20241212	132800	76046135	3060	3065	3065	3060	876
458	20241212	132700	73364415	3090	3090	3090	3090	0
459	20241212	132600	73364415	3090	3090	3090	3090	0
460	20241212	132500	73364415	3090	3090	3090	3090	0
461	20241212	132400	73364415	3090	3090	3090	3090	0
462	20241212	132300	73364415	3090	3090	3090	3090	0
463	20241212	132200	73364415	3090	3090	3090	3090	0
464	20241212	132100	73364415	3090	3090	3090	3090	0
465	20241212	132000	73364415	3090	3090	3090	3090	0
466	20241212	131900	73364415	3090	3090	3090	3090	0
467	20241212	131800	73364415	3090	3090	3090	3090	4
468	20241212	131700	73352055	3060	3060	3060	3060	0
469	20241212	131600	73352055	3060	3060	3060	3060	0
470	20241212	131500	73352055	3060	3060	3060	3060	0
471	20241212	131400	73352055	3060	3060	3060	3060	0
472	20241212	131300	73352055	3060	3055	3060	3055	1573
473	20241212	131200	68538680	3055	3055	3055	3055	0
474	20241212	131100	68538680	3055	3055	3055	3055	0
475	20241212	131000	68538680	3055	3055	3055	3055	0
476	20241212	130900	68538680	3055	3055	3055	3055	1
477	20241212	130800	68535625	3045	3060	3060	3045	63
478	20241212	130700	68342995	3040	3040	3040	3040	0
479	20241212	130600	68342995	3040	3040	3040	3040	0
480	20241212	130500	68342995	3040	3040	3040	3040	0
481	20241212	130400	68342995	3040	3040	3040	3040	0
482	20241212	130300	68342995	3040	3040	3040	3040	0
483	20241212	130200	68342995	3040	3040	3040	3040	0
484	20241212	130100	68342995	3040	3040	3040	3040	0
485	20241212	130000	68342995	3040	3040	3040	3040	0
486	20241212	125900	68342995	3040	3040	3040	3040	0
487	20241212	125800	68342995	3040	3050	3050	3040	559
488	20241212	125700	66639085	3050	3060	3060	3050	70
489	20241212	125600	66425315	3060	3060	3060	3060	0
490	20241212	125500	66425315	3060	3060	3060	3060	0
491	20241212	125400	66425315	3060	3060	3060	3060	0
492	20241212	125300	66425315	3060	3065	3065	3060	102
493	20241212	125200	66113185	3065	3065	3065	3065	0
494	20241212	125100	66113185	3065	3065	3065	3065	0
495	20241212	125000	66113185	3065	3065	3065	3065	0
496	20241212	124900	66113185	3065	3065	3065	3065	0
497	20241212	124800	66113185	3065	3065	3065	3065	0
498	20241212	124700	66113185	3065	3065	3065	3065	0
499	20241212	124600	66113185	3065	3090	3090	3065	495
500	20241212	124500	64584185	3090	3090	3090	3090	0
501	20241212	124400	64584185	3090	3090	3090	3090	0
502	20241212	124300	64584185	3090	3090	3090	3090	0
503	20241212	124200	64584185	3090	3090	3090	3090	0
504	20241212	124100	64584185	3090	3090	3090	3090	0
505	20241212	124000	64584185	3090	3090	3090	3090	0
506	20241212	123900	64584185	3090	3090	3090	3090	0
507	20241212	123800	64584185	3090	3090	3090	3090	0
508	20241212	123700	64584185	3090	3090	3090	3090	0
509	20241212	123600	64584185	3090	3090	3090	3090	0
510	20241212	123500	64584185	3090	3090	3090	3090	0
511	20241212	123400	64584185	3090	3090	3090	3090	0
512	20241212	123300	64584185	3090	3090	3090	3090	0
513	20241212	123200	64584185	3090	3090	3090	3090	15
514	20241212	123100	64537835	3075	3075	3075	3075	0
515	20241212	123000	64537835	3075	3075	3075	3075	0
516	20241212	122900	64537835	3075	3075	3075	3075	0
517	20241212	122800	64537835	3075	3075	3075	3075	0
518	20241212	122700	64537835	3075	3075	3075	3075	0
519	20241212	122600	64537835	3075	3075	3075	3075	0
520	20241212	122500	64537835	3075	3075	3075	3075	0
521	20241212	122400	64537835	3075	3075	3075	3075	0
522	20241212	122300	64537835	3075	3075	3075	3075	0
523	20241212	122200	64537835	3075	3075	3075	3075	0
524	20241212	122100	64537835	3075	3075	3075	3075	1
525	20241212	122000	64534760	3090	3090	3090	3090	0
526	20241212	121900	64534760	3090	3090	3090	3090	10
527	20241212	121800	64503860	3070	3070	3070	3070	0
528	20241212	121700	64503860	3070	3070	3070	3070	0
529	20241212	121600	64503860	3070	3070	3070	3070	0
530	20241212	121500	64503860	3070	3070	3070	3070	0
531	20241212	121400	64503860	3070	3070	3070	3070	0
532	20241212	121300	64503860	3070	3070	3070	3070	0
533	20241212	121200	64503860	3070	3070	3070	3070	0
534	20241212	121100	64503860	3070	3070	3070	3070	0
535	20241212	121000	64503860	3070	3070	3070	3070	0
536	20241212	120900	64503860	3070	3070	3070	3070	0
537	20241212	120800	64503860	3070	3070	3070	3070	0
538	20241212	120700	64503860	3070	3070	3070	3070	0
539	20241212	120600	64503860	3070	3070	3070	3070	0
540	20241212	120500	64503860	3070	3070	3070	3070	0
541	20241212	120400	64503860	3070	3070	3070	3070	13
542	20241212	120300	64463950	3090	3090	3090	3090	0
543	20241212	120200	64463950	3090	3090	3090	3090	0
544	20241212	120100	64463950	3090	3090	3090	3090	0
545	20241212	120000	64463950	3090	3090	3090	3090	0
546	20241212	115900	64463950	3090	3090	3090	3090	0
547	20241212	115800	64463950	3090	3090	3090	3090	5
548	20241212	115700	64448500	3085	3085	3085	3085	10
549	20241212	115600	64417650	3055	3055	3055	3055	0
550	20241212	115500	64417650	3055	3055	3055	3055	1
551	20241212	115400	64414595	3055	3055	3055	3055	1
552	20241212	115300	64411540	3090	3090	3090	3090	0
553	20241212	115200	64411540	3090	3090	3090	3090	0
554	20241212	115100	64411540	3090	3090	3090	3090	1
555	20241212	115000	64408450	3090	3090	3090	3090	0
556	20241212	114900	64408450	3090	3090	3090	3090	0
557	20241212	114800	64408450	3090	3090	3090	3090	0
558	20241212	114700	64408450	3090	3090	3090	3090	15
559	20241212	114600	64362100	3085	3085	3085	3085	0
560	20241212	114500	64362100	3085	3085	3085	3085	50
561	20241212	114400	64207850	3050	3080	3080	3050	570
562	20241212	114300	62467180	3080	3080	3080	3080	0
563	20241212	114200	62467180	3080	3080	3080	3080	0
564	20241212	114100	62467180	3080	3080	3080	3080	0
565	20241212	114000	62467180	3080	3080	3080	3080	0
566	20241212	113900	62467180	3080	3080	3080	3080	0
567	20241212	113800	62467180	3080	3080	3080	3080	0
568	20241212	113700	62467180	3080	3080	3080	3080	0
569	20241212	113600	62467180	3080	3080	3080	3080	0
570	20241212	113500	62467180	3080	3080	3080	3080	1
571	20241212	113400	62464100	3095	3095	3095	3095	0
572	20241212	113300	62464100	3095	3095	3095	3095	1
573	20241212	113200	62461005	3100	3100	3100	3100	0
574	20241212	113100	62461005	3100	3100	3100	3100	0
575	20241212	113000	62461005	3100	3100	3100	3100	0
576	20241212	112900	62461005	3100	3095	3100	3095	16
577	20241212	112800	62411410	3080	3080	3080	3080	0
578	20241212	112700	62411410	3080	3080	3080	3080	0
579	20241212	112600	62411410	3080	3100	3100	3080	23
580	20241212	112500	62340240	3080	3080	3080	3080	24
581	20241212	112400	62266320	3095	3095	3095	3095	250
582	20241212	112300	61492570	3080	3080	3080	3080	0
583	20241212	112200	61492570	3080	3080	3080	3080	0
584	20241212	112100	61492570	3080	3065	3080	3065	322
585	20241212	112000	60502885	3065	3065	3065	3065	0
586	20241212	111900	60502885	3065	3065	3065	3065	0
587	20241212	111800	60502885	3065	3065	3065	3065	0
588	20241212	111700	60502885	3065	3065	3065	3065	0
589	20241212	111600	60502885	3065	3065	3065	3065	1
590	20241212	111500	60499820	3065	3065	3065	3065	0
591	20241212	111400	60499820	3065	3065	3065	3065	32
592	20241212	111300	60401740	3065	3065	3065	3065	0
593	20241212	111200	60401740	3065	3065	3065	3065	0
594	20241212	111100	60401740	3065	3065	3065	3065	0
595	20241212	111000	60401740	3065	3065	3065	3065	0
596	20241212	110900	60401740	3065	3065	3065	3065	0
597	20241212	110800	60401740	3065	3065	3065	3065	0
598	20241212	110700	60401740	3065	3060	3065	3060	5
599	20241212	110600	60386420	3040	3040	3040	3040	0
600	20241212	110500	60386420	3040	3040	3040	3040	0
601	20241212	110400	60386420	3040	3040	3040	3040	63
602	20241212	110300	60194900	3060	3060	3060	3060	0
603	20241212	110200	60194900	3060	3050	3060	3050	145
604	20241212	110100	59752200	3050	3045	3050	3045	185
605	20241212	110000	59188010	3065	3065	3065	3065	0
606	20241212	105900	59188010	3065	3065	3065	3065	0
607	20241212	105800	59188010	3065	3065	3065	3065	0
608	20241212	105700	59188010	3065	3065	3065	3065	15
609	20241212	105600	59142035	3045	3045	3045	3045	11
610	20241212	105500	59108540	3070	3070	3070	3070	0
611	20241212	105400	59108540	3070	3070	3070	3070	0
612	20241212	105300	59108540	3070	3070	3070	3070	0
613	20241212	105200	59108540	3070	3070	3070	3070	0
614	20241212	105100	59108540	3070	3070	3070	3070	0
615	20241212	105000	59108540	3070	3070	3070	3070	11
616	20241212	104900	59074770	3070	3070	3070	3070	15
617	20241212	104800	59028720	3065	3065	3065	3065	100
618	20241212	104700	58722220	3070	3065	3070	3065	100
619	20241212	104600	58415710	3070	3070	3070	3070	0
620	20241212	104500	58415710	3070	3070	3070	3070	0
621	20241212	104400	58415710	3070	3070	3070	3070	0
622	20241212	104300	58415710	3070	3070	3070	3070	0
623	20241212	104200	58415710	3070	3070	3070	3070	5
624	20241212	104100	58400360	3070	3070	3070	3070	10
625	20241212	104000	58369660	3065	3065	3065	3065	15
626	20241212	103900	58323685	3065	3065	3065	3065	0
627	20241212	103800	58323685	3065	3065	3065	3065	50
628	20241212	103700	58170435	3070	3070	3070	3070	100
629	20241212	103600	57863435	3070	3070	3070	3070	0
630	20241212	103500	57863435	3070	3070	3070	3070	1
631	20241212	103400	57860365	3035	3035	3035	3035	0
632	20241212	103300	57860365	3035	3035	3035	3035	0
633	20241212	103200	57860365	3035	3035	3035	3035	21
634	20241212	103100	57796630	3090	3090	3090	3090	0
635	20241212	103000	57796630	3090	3090	3090	3090	0
636	20241212	102900	57796630	3090	3090	3090	3090	5
637	20241212	102800	57781180	3020	3055	3055	3020	3770
638	20241212	102700	46364960	3055	3055	3055	3055	0
639	20241212	102600	46364960	3055	3055	3060	3055	23
640	20241212	102500	46294645	3055	3060	3060	3055	291
641	20241212	102400	45404875	3090	3090	3090	3090	0
642	20241212	102300	45404875	3090	3090	3090	3090	0
643	20241212	102200	45404875	3090	3090	3090	3090	0
644	20241212	102100	45404875	3090	3090	3090	3090	0
645	20241212	102000	45404875	3090	3090	3090	3090	0
646	20241212	101900	45404875	3090	3090	3090	3090	1
647	20241212	101800	45401785	3090	3090	3090	3090	0
648	20241212	101700	45401785	3090	3090	3090	3090	0
649	20241212	101600	45401785	3090	3090	3090	3090	0
650	20241212	101500	45401785	3090	3090	3090	3090	0
651	20241212	101400	45401785	3090	3090	3090	3090	0
652	20241212	101300	45401785	3090	3090	3090	3090	0
653	20241212	101200	45401785	3090	3090	3090	3090	0
654	20241212	101100	45401785	3090	3090	3090	3090	0
655	20241212	101000	45401785	3090	3090	3090	3090	0
656	20241212	100900	45401785	3090	3090	3090	3090	0
657	20241212	100800	45401785	3090	3090	3090	3090	0
658	20241212	100700	45401785	3090	3090	3090	3090	0
659	20241212	100600	45401785	3090	3090	3090	3090	0
660	20241212	100500	45401785	3090	3090	3090	3090	0
661	20241212	100400	45401785	3090	3090	3090	3090	0
662	20241212	100300	45401785	3090	3090	3090	3090	0
663	20241212	100200	45401785	3090	3090	3090	3090	0
664	20241212	100100	45401785	3090	3095	3095	3090	15
665	20241212	100000	45355410	3070	3070	3070	3070	0
666	20241212	095900	45355410	3070	3075	3075	3070	23
667	20241212	095800	45284735	3105	3105	3105	3105	0
668	20241212	095700	45284735	3105	3075	3105	3075	35
669	20241212	095600	45177050	3070	3075	3075	3070	25
670	20241212	095500	45100195	3095	3095	3095	3095	0
671	20241212	095400	45100195	3095	3095	3095	3095	0
672	20241212	095300	45100195	3095	3095	3095	3095	0
673	20241212	095200	45100195	3095	3085	3105	3085	2295
674	20241212	095100	37998090	3090	3090	3090	3090	0
675	20241212	095000	37998090	3090	3090	3090	3090	0
676	20241212	094900	37998090	3090	3090	3090	3090	0
677	20241212	094800	37998090	3090	3090	3090	3090	0
678	20241212	094700	37998090	3090	3090	3090	3090	0
679	20241212	094600	37998090	3090	3090	3090	3090	36
680	20241212	094500	37886850	3090	3085	3090	3070	34
681	20241212	094400	37782160	3075	3075	3075	3075	4
682	20241212	094300	37769860	3055	3055	3055	3055	0
683	20241212	094200	37769860	3055	3055	3055	3055	0
684	20241212	094100	37769860	3055	3070	3075	3055	21
685	20241212	094000	37705355	3055	3035	3055	3035	7
686	20241212	093900	37684010	3070	3070	3070	3070	0
687	20241212	093800	37684010	3070	3070	3070	3070	0
688	20241212	093700	37684010	3070	3025	3070	3025	374
689	20241212	093600	36549950	3025	3025	3025	3025	16
690	20241212	093500	36501550	3020	3040	3040	3020	1378
691	20241212	093400	32324925	3040	3050	3075	3040	497
692	20241212	093300	30812055	3075	3070	3075	3070	53
693	20241212	093200	30649280	3075	3070	3075	3070	20
694	20241212	093100	30587830	3050	3050	3050	3050	31
695	20241212	093000	30493280	3090	3090	3090	3090	0
696	20241212	092900	30493280	3090	3090	3090	3090	15
697	20241212	092800	30446930	3055	3070	3070	3055	1121
698	20241212	092700	27013185	3105	3070	3105	3065	995
699	20241212	092600	23957610	3110	3080	3110	3065	510
700	20241212	092500	22392685	3120	3120	3120	3120	0
701	20241212	092400	22392685	3120	3120	3120	3120	10
702	20241212	092300	22361485	3120	3120	3120	3120	0
703	20241212	092200	22361485	3120	3120	3120	3120	0
704	20241212	092100	22361485	3120	3120	3120	3120	0
705	20241212	092000	22361485	3120	3120	3120	3120	5
706	20241212	091900	22345885	3115	3095	3115	3080	454
707	20241212	091800	20935785	3130	3130	3130	3130	0
708	20241212	091700	20935785	3130	3130	3130	3130	0
709	20241212	091600	20935785	3130	3130	3130	3130	0
710	20241212	091500	20935785	3130	3135	3135	3130	648
711	20241212	091400	18904310	3090	3120	3135	3075	15
712	20241212	091300	18857480	3120	3115	3120	3115	57
713	20241212	091200	18679895	3070	3075	3075	3070	322
714	20241212	091100	17691330	3135	3140	3140	3060	520
715	20241212	091000	16093470	3135	3135	3135	3090	146
716	20241212	090900	15641075	3100	3100	3100	3100	1
717	20241212	090800	15637975	3100	3105	3105	3100	439
718	20241212	090700	14275300	3105	3150	3150	3105	2
719	20241212	090600	14269045	3160	3160	3160	3160	0
720	20241212	090500	14269045	3160	3150	3160	3150	88
721	20241212	090400	13991835	3150	3105	3170	3100	431
722	20241212	090300	12630080	3100	3180	3180	3100	2159
723	20241212	090200	5839750	3225	3225	3225	3225	0
724	20241212	090100	5839750	3225	3225	3225	3225	18
725	20241212	090000	5781700	3230	3230	3230	3230	1790