KissMeData/041650/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192200	165748120	2960	2960	2960	2960	2607
3	20241212	192100	165748120	2960	2960	2960	2960	0
4	20241212	192000	165748120	2960	2960	2960	2960	0
5	20241212	191900	165748120	2960	2960	2960	2960	0
6	20241212	191800	165748120	2960	2960	2960	2960	0
7	20241212	191700	165748120	2960	2960	2960	2960	0
8	20241212	191600	165748120	2960	2960	2960	2960	0
9	20241212	191500	165748120	2960	2960	2960	2960	0
10	20241212	191400	165748120	2960	2960	2960	2960	0
11	20241212	191300	165748120	2960	2960	2960	2960	0
12	20241212	191200	165748120	2960	2960	2960	2960	0
13	20241212	191100	165748120	2960	2960	2960	2960	0
14	20241212	191000	165748120	2960	2960	2960	2960	0
15	20241212	190900	165748120	2960	2960	2960	2960	0
16	20241212	190800	165748120	2960	2960	2960	2960	0
17	20241212	190700	165748120	2960	2960	2960	2960	0
18	20241212	190600	165748120	2960	2960	2960	2960	0
19	20241212	190500	165748120	2960	2960	2960	2960	0
20	20241212	190400	165748120	2960	2960	2960	2960	0
21	20241212	190300	165748120	2960	2960	2960	2960	0
22	20241212	190200	165748120	2960	2960	2960	2960	0
23	20241212	190100	165748120	2960	2960	2960	2960	0
24	20241212	190000	165748120	2960	2960	2960	2960	0
25	20241212	185900	165748120	2960	2960	2960	2960	0
26	20241212	185800	165748120	2960	2960	2960	2960	0
27	20241212	185700	165748120	2960	2960	2960	2960	0
28	20241212	185600	165748120	2960	2960	2960	2960	0
29	20241212	185500	165748120	2960	2960	2960	2960	0
30	20241212	185400	165748120	2960	2960	2960	2960	0
31	20241212	185300	165748120	2960	2960	2960	2960	0
32	20241212	185200	165748120	2960	2960	2960	2960	2607
33	20241212	185100	165748120	2960	2960	2960	2960	0
34	20241212	185000	165748120	2960	2960	2960	2960	0
35	20241212	184900	165748120	2960	2960	2960	2960	0
36	20241212	184800	165748120	2960	2960	2960	2960	0
37	20241212	184700	165748120	2960	2960	2960	2960	0
38	20241212	184600	165748120	2960	2960	2960	2960	0
39	20241212	184500	165748120	2960	2960	2960	2960	0
40	20241212	184400	165748120	2960	2960	2960	2960	0
41	20241212	184300	165748120	2960	2960	2960	2960	0
42	20241212	184200	165748120	2960	2960	2960	2960	0
43	20241212	184100	165748120	2960	2960	2960	2960	0
44	20241212	184000	165748120	2960	2960	2960	2960	0
45	20241212	183900	165748120	2960	2960	2960	2960	0
46	20241212	183800	165748120	2960	2960	2960	2960	0
47	20241212	183700	165748120	2960	2960	2960	2960	0
48	20241212	183600	165748120	2960	2960	2960	2960	0
49	20241212	183500	165748120	2960	2960	2960	2960	0
50	20241212	183400	165748120	2960	2960	2960	2960	0
51	20241212	183300	165748120	2960	2960	2960	2960	0
52	20241212	183200	165748120	2960	2960	2960	2960	0
53	20241212	183100	165748120	2960	2960	2960	2960	0
54	20241212	183000	165748120	2960	2960	2960	2960	0
55	20241212	182900	165748120	2960	2960	2960	2960	0
56	20241212	182800	165748120	2960	2960	2960	2960	0
57	20241212	182700	165748120	2960	2960	2960	2960	0
58	20241212	182600	165748120	2960	2960	2960	2960	0
59	20241212	182500	165748120	2960	2960	2960	2960	0
60	20241212	182400	165748120	2960	2960	2960	2960	0
61	20241212	182300	165748120	2960	2960	2960	2960	0
62	20241212	182200	165748120	2960	2960	2960	2960	2607
63	20241212	182100	165748120	2960	2960	2960	2960	0
64	20241212	182000	165748120	2960	2960	2960	2960	0
65	20241212	181900	165748120	2960	2960	2960	2960	0
66	20241212	181800	165748120	2960	2960	2960	2960	0
67	20241212	181700	165748120	2960	2960	2960	2960	0
68	20241212	181600	165748120	2960	2960	2960	2960	0
69	20241212	181500	165748120	2960	2960	2960	2960	0
70	20241212	181400	165748120	2960	2960	2960	2960	0
71	20241212	181300	165748120	2960	2960	2960	2960	0
72	20241212	181200	165748120	2960	2960	2960	2960	0
73	20241212	181100	165748120	2960	2960	2960	2960	0
74	20241212	181000	165748120	2960	2960	2960	2960	0
75	20241212	180900	165748120	2960	2960	2960	2960	0
76	20241212	180800	165748120	2960	2960	2960	2960	0
77	20241212	180700	165748120	2960	2960	2960	2960	0
78	20241212	180600	165748120	2960	2960	2960	2960	0
79	20241212	180500	165748120	2960	2960	2960	2960	0
80	20241212	180400	165748120	2960	2960	2960	2960	0
81	20241212	180300	165748120	2960	2960	2960	2960	0
82	20241212	180200	165748120	2960	2960	2960	2960	0
83	20241212	180100	165748120	2960	2960	2960	2960	0
84	20241212	180000	165748120	2960	2960	2960	2960	0
85	20241212	175900	165748120	2960	2960	2960	2960	0
86	20241212	175800	165748120	2960	2960	2960	2960	0
87	20241212	175700	165748120	2960	2960	2960	2960	0
88	20241212	175600	165748120	2960	2960	2960	2960	0
89	20241212	175500	165748120	2960	2960	2960	2960	0
90	20241212	175400	165748120	2960	2960	2960	2960	0
91	20241212	175300	165748120	2960	2960	2960	2960	0
92	20241212	175200	165748120	2960	2960	2960	2960	2607
93	20241212	175100	165748120	2960	2960	2960	2960	0
94	20241212	175000	165748120	2960	2960	2960	2960	0
95	20241212	174900	165748120	2960	2960	2960	2960	0
96	20241212	174800	165748120	2960	2960	2960	2960	0
97	20241212	174700	165748120	2960	2960	2960	2960	0
98	20241212	174600	165748120	2960	2960	2960	2960	0
99	20241212	174500	165748120	2960	2960	2960	2960	0
100	20241212	174400	165748120	2960	2960	2960	2960	0
101	20241212	174300	165748120	2960	2960	2960	2960	0
102	20241212	174200	165748120	2960	2960	2960	2960	0
103	20241212	174100	165748120	2960	2960	2960	2960	0
104	20241212	174000	165748120	2960	2960	2960	2960	0
105	20241212	173900	165748120	2960	2960	2960	2960	0
106	20241212	173800	165748120	2960	2960	2960	2960	0
107	20241212	173700	165748120	2960	2960	2960	2960	0
108	20241212	173600	165748120	2960	2960	2960	2960	0
109	20241212	173500	165748120	2960	2960	2960	2960	0
110	20241212	173400	165748120	2960	2960	2960	2960	0
111	20241212	173300	165748120	2960	2960	2960	2960	0
112	20241212	173200	165748120	2960	2960	2960	2960	0
113	20241212	173100	165748120	2960	2960	2960	2960	0
114	20241212	173000	165748120	2960	2960	2960	2960	0
115	20241212	172900	165748120	2960	2960	2960	2960	0
116	20241212	172800	165748120	2960	2960	2960	2960	0
117	20241212	172700	165748120	2960	2960	2960	2960	0
118	20241212	172600	165748120	2960	2960	2960	2960	0
119	20241212	172500	165748120	2960	2960	2960	2960	0
120	20241212	172400	165748120	2960	2960	2960	2960	0
121	20241212	172300	165748120	2960	2960	2960	2960	0
122	20241212	172200	165748120	2960	2960	2960	2960	2607
123	20241212	172100	165748120	2960	2960	2960	2960	0
124	20241212	172000	165748120	2960	2960	2960	2960	0
125	20241212	171900	165748120	2960	2960	2960	2960	0
126	20241212	171800	165748120	2960	2960	2960	2960	0
127	20241212	171700	165748120	2960	2960	2960	2960	0
128	20241212	171600	165748120	2960	2960	2960	2960	0
129	20241212	171500	165748120	2960	2960	2960	2960	0
130	20241212	171400	165748120	2960	2960	2960	2960	0
131	20241212	171300	165748120	2960	2960	2960	2960	0
132	20241212	171200	165748120	2960	2960	2960	2960	0
133	20241212	171100	165748120	2960	2960	2960	2960	0
134	20241212	171000	165748120	2960	2960	2960	2960	0
135	20241212	170900	165748120	2960	2960	2960	2960	0
136	20241212	170800	165748120	2960	2960	2960	2960	0
137	20241212	170700	165748120	2960	2960	2960	2960	0
138	20241212	170600	165748120	2960	2960	2960	2960	0
139	20241212	170500	165748120	2960	2960	2960	2960	0
140	20241212	170400	165748120	2960	2960	2960	2960	0
141	20241212	170300	165748120	2960	2960	2960	2960	0
142	20241212	170200	165748120	2960	2960	2960	2960	0
143	20241212	170100	165748120	2960	2960	2960	2960	0
144	20241212	170000	165748120	2960	2960	2960	2960	0
145	20241212	165900	165748120	2960	2960	2960	2960	0
146	20241212	165800	165748120	2960	2960	2960	2960	0
147	20241212	165700	165748120	2960	2960	2960	2960	0
148	20241212	165600	165748120	2960	2960	2960	2960	0
149	20241212	165500	165748120	2960	2960	2960	2960	0
150	20241212	165400	165748120	2960	2960	2960	2960	0
151	20241212	165300	165748120	2960	2960	2960	2960	0
152	20241212	165200	165748120	2960	2960	2960	2960	2607
153	20241212	165100	165748120	2960	2960	2960	2960	0
154	20241212	165000	165748120	2960	2960	2960	2960	0
155	20241212	164900	165748120	2960	2960	2960	2960	0
156	20241212	164800	165748120	2960	2960	2960	2960	0
157	20241212	164700	165748120	2960	2960	2960	2960	0
158	20241212	164600	165748120	2960	2960	2960	2960	0
159	20241212	164500	165748120	2960	2960	2960	2960	0
160	20241212	164400	165748120	2960	2960	2960	2960	0
161	20241212	164300	165748120	2960	2960	2960	2960	0
162	20241212	164200	165748120	2960	2960	2960	2960	0
163	20241212	164100	165748120	2960	2960	2960	2960	0
164	20241212	164000	165748120	2960	2960	2960	2960	0
165	20241212	163900	165748120	2960	2960	2960	2960	0
166	20241212	163800	165748120	2960	2960	2960	2960	0
167	20241212	163700	165748120	2960	2960	2960	2960	0
168	20241212	163600	165748120	2960	2960	2960	2960	0
169	20241212	163500	165748120	2960	2960	2960	2960	0
170	20241212	163400	165748120	2960	2960	2960	2960	0
171	20241212	163300	165748120	2960	2960	2960	2960	0
172	20241212	163200	165748120	2960	2960	2960	2960	0
173	20241212	163100	165748120	2960	2960	2960	2960	0
174	20241212	163000	165748120	2960	2960	2960	2960	0
175	20241212	162900	165748120	2960	2960	2960	2960	0
176	20241212	162800	165748120	2960	2960	2960	2960	0
177	20241212	162700	165748120	2960	2960	2960	2960	0
178	20241212	162600	165748120	2960	2960	2960	2960	0
179	20241212	162500	165748120	2960	2960	2960	2960	0
180	20241212	162400	165748120	2960	2960	2960	2960	0
181	20241212	162300	165748120	2960	2960	2960	2960	0
182	20241212	162200	165748120	2960	2960	2960	2960	2607
183	20241212	162100	165748120	2960	2960	2960	2960	0
184	20241212	162000	165748120	2960	2960	2960	2960	0
185	20241212	161900	165748120	2960	2960	2960	2960	0
186	20241212	161800	165748120	2960	2960	2960	2960	0
187	20241212	161700	165748120	2960	2960	2960	2960	0
188	20241212	161600	165748120	2960	2960	2960	2960	0
189	20241212	161500	165748120	2960	2960	2960	2960	0
190	20241212	161400	165748120	2960	2960	2960	2960	0
191	20241212	161300	165748120	2960	2960	2960	2960	0
192	20241212	161200	165748120	2960	2960	2960	2960	0
193	20241212	161100	165748120	2960	2960	2960	2960	0
194	20241212	161000	165748120	2960	2960	2960	2960	0
195	20241212	160900	165748120	2960	2960	2960	2960	0
196	20241212	160800	165748120	2960	2960	2960	2960	0
197	20241212	160700	165748120	2960	2960	2960	2960	0
198	20241212	160600	165748120	2960	2960	2960	2960	0
199	20241212	160500	165748120	2960	2960	2960	2960	0
200	20241212	160400	165748120	2960	2960	2960	2960	0
201	20241212	160300	165748120	2960	2960	2960	2960	0
202	20241212	160200	165748120	2960	2960	2960	2960	0
203	20241212	160100	165748120	2960	2960	2960	2960	0
204	20241212	160000	165748120	2960	2960	2960	2960	0
205	20241212	155900	165748120	2960	2960	2960	2960	0
206	20241212	155800	165748120	2960	2960	2960	2960	0
207	20241212	155700	165748120	2960	2960	2960	2960	0
208	20241212	155600	165748120	2960	2960	2960	2960	0
209	20241212	155500	165748120	2960	2960	2960	2960	0
210	20241212	155400	165748120	2960	2960	2960	2960	0
211	20241212	155300	165748120	2960	2960	2960	2960	0
212	20241212	155200	165748120	2960	2960	2960	2960	2607
213	20241212	155100	165748120	2960	2960	2960	2960	0
214	20241212	155000	165748120	2960	2960	2960	2960	0
215	20241212	154900	165748120	2960	2960	2960	2960	0
216	20241212	154800	165748120	2960	2960	2960	2960	0
217	20241212	154700	165748120	2960	2960	2960	2960	0
218	20241212	154600	165748120	2960	2960	2960	2960	0
219	20241212	154500	165748120	2960	2960	2960	2960	0
220	20241212	154400	165748120	2960	2960	2960	2960	0
221	20241212	154300	165748120	2960	2960	2960	2960	0
222	20241212	154200	165748120	2960	2960	2960	2960	0
223	20241212	154100	165748120	2960	2960	2960	2960	0
224	20241212	154000	165748120	2960	2960	2960	2960	0
225	20241212	153900	165748120	2960	2960	2960	2960	0
226	20241212	153800	165748120	2960	2960	2960	2960	0
227	20241212	153700	165748120	2960	2960	2960	2960	0
228	20241212	153600	165748120	2960	2960	2960	2960	0
229	20241212	153500	165748120	2960	2960	2960	2960	0
230	20241212	153400	165748120	2960	2960	2960	2960	0
231	20241212	153300	165748120	2960	2960	2960	2960	0
232	20241212	153200	165748120	2960	2960	2960	2960	0
233	20241212	153100	165748120	2960	2960	2960	2960	0
234	20241212	153000	165748120	2960	2960	2960	2960	2607
235	20241212	152900	158031400	2945	2945	2945	2945	0
236	20241212	152800	158031400	2945	2945	2945	2945	0
237	20241212	152700	158031400	2945	2945	2945	2945	0
238	20241212	152600	158031400	2945	2945	2945	2945	0
239	20241212	152500	158031400	2945	2945	2945	2945	0
240	20241212	152400	158031400	2945	2945	2945	2945	0
241	20241212	152300	158031400	2945	2945	2945	2945	0
242	20241212	152200	158031400	2945	2945	2945	2945	0
243	20241212	152100	158031400	2945	2945	2945	2945	0
244	20241212	152000	158031400	2945	2945	2945	2945	0
245	20241212	151900	158031400	2945	2950	2960	2945	713
246	20241212	151800	155926590	2950	2955	2955	2950	6
247	20241212	151700	155908880	2955	2955	2955	2955	0
248	20241212	151600	155908880	2955	2955	2955	2955	0
249	20241212	151500	155908880	2955	2955	2955	2955	93
250	20241212	151400	155634065	2955	2955	2955	2955	164
251	20241212	151300	155149445	2955	2955	2955	2955	0
252	20241212	151200	155149445	2955	2955	2955	2955	20
253	20241212	151100	155090345	2955	2955	2955	2955	160
254	20241212	151000	154617545	2955	2950	2955	2950	1135
255	20241212	150900	151268160	2945	2945	2945	2945	180
256	20241212	150800	150738060	2950	2945	2950	2945	56
257	20241212	150700	150573060	2945	2945	2945	2945	80
258	20241212	150600	150337460	2950	2950	2950	2950	0
259	20241212	150500	150337460	2950	2940	2950	2940	772
260	20241212	150400	148062990	2940	2940	2940	2940	56
261	20241212	150300	147898350	2940	2940	2940	2940	1
262	20241212	150200	147895410	2940	2940	2940	2940	0
263	20241212	150100	147895410	2940	2940	2940	2940	76
264	20241212	150000	147671970	2940	2940	2940	2940	7
265	20241212	145900	147651390	2940	2940	2940	2940	0
266	20241212	145800	147651390	2940	2940	2940	2940	0
267	20241212	145700	147651390	2940	2940	2940	2940	8
268	20241212	145600	147627870	2940	2940	2940	2940	22
269	20241212	145500	147563190	2940	2940	2940	2940	29
270	20241212	145400	147477930	2945	2945	2945	2945	0
271	20241212	145300	147477930	2945	2945	2945	2945	0
272	20241212	145200	147477930	2945	2940	2945	2940	32
273	20241212	145100	147383845	2935	2935	2940	2935	1033
274	20241212	145000	144351840	2940	2940	2940	2940	0
275	20241212	144900	144351840	2940	2940	2940	2940	0
276	20241212	144800	144351840	2940	2940	2940	2940	182
277	20241212	144700	143816760	2940	2940	2940	2940	320
278	20241212	144600	142875960	2940	2940	2940	2940	0
279	20241212	144500	142875960	2940	2940	2940	2940	20
280	20241212	144400	142817160	2940	2940	2940	2940	57
281	20241212	144300	142649580	2940	2945	2945	2940	198
282	20241212	144200	142066925	2945	2945	2945	2945	30
283	20241212	144100	141978575	2945	2945	2945	2945	0
284	20241212	144000	141978575	2945	2945	2945	2945	0
285	20241212	143900	141978575	2945	2945	2945	2945	0
286	20241212	143800	141978575	2945	2945	2945	2945	0
287	20241212	143700	141978575	2945	2945	2945	2945	210
288	20241212	143600	141360125	2945	2945	2945	2945	60
289	20241212	143500	141183425	2940	2940	2940	2940	0
290	20241212	143400	141183425	2940	2940	2940	2940	50
291	20241212	143300	141036425	2940	2940	2940	2940	60
292	20241212	143200	140860025	2940	2940	2940	2940	0
293	20241212	143100	140860025	2940	2940	2940	2940	30
294	20241212	143000	140771825	2945	2945	2945	2945	0
295	20241212	142900	140771825	2945	2945	2945	2945	0
296	20241212	142800	140771825	2945	2945	2945	2945	4
297	20241212	142700	140760045	2940	2940	2940	2940	0
298	20241212	142600	140760045	2940	2940	2940	2940	0
299	20241212	142500	140760045	2940	2940	2940	2940	340
300	20241212	142400	139760445	2940	2940	2940	2940	0
301	20241212	142300	139760445	2940	2940	2940	2940	40
302	20241212	142200	139642845	2940	2940	2940	2940	397
303	20241212	142100	138475665	2935	2935	2935	2935	0
304	20241212	142000	138475665	2935	2935	2935	2935	0
305	20241212	141900	138475665	2935	2935	2935	2935	1040
306	20241212	141800	135423265	2940	2940	2940	2940	0
307	20241212	141700	135423265	2940	2940	2940	2940	500
308	20241212	141600	133953265	2940	2940	2940	2940	0
309	20241212	141500	133953265	2940	2940	2940	2940	0
310	20241212	141400	133953265	2940	2940	2940	2940	0
311	20241212	141300	133953265	2940	2940	2940	2940	0
312	20241212	141200	133953265	2940	2940	2940	2940	0
313	20241212	141100	133953265	2940	2940	2940	2940	45
314	20241212	141000	133820965	2940	2940	2940	2940	0
315	20241212	140900	133820965	2940	2940	2940	2940	0
316	20241212	140800	133820965	2940	2940	2940	2940	0
317	20241212	140700	133820965	2940	2940	2940	2940	341
318	20241212	140600	132818425	2940	2940	2940	2940	2000
319	20241212	140500	126938425	2935	2935	2935	2935	682
320	20241212	140400	124936755	2935	2935	2935	2935	0
321	20241212	140300	124936755	2935	2935	2935	2935	0
322	20241212	140200	124936755	2935	2935	2935	2935	0
323	20241212	140100	124936755	2935	2935	2935	2935	10
324	20241212	140000	124907405	2935	2935	2935	2935	40
325	20241212	135900	124790005	2940	2940	2940	2940	0
326	20241212	135800	124790005	2940	2940	2940	2940	0
327	20241212	135700	124790005	2940	2940	2940	2940	0
328	20241212	135600	124790005	2940	2940	2940	2940	0
329	20241212	135500	124790005	2940	2940	2940	2940	0
330	20241212	135400	124790005	2940	2940	2940	2940	0
331	20241212	135300	124790005	2940	2940	2940	2940	0
332	20241212	135200	124790005	2940	2940	2940	2940	0
333	20241212	135100	124790005	2940	2940	2940	2940	0
334	20241212	135000	124790005	2940	2940	2940	2940	3
335	20241212	134900	124781185	2940	2940	2940	2940	0
336	20241212	134800	124781185	2940	2940	2940	2940	10
337	20241212	134700	124751785	2940	2940	2940	2940	0
338	20241212	134600	124751785	2940	2940	2940	2940	0
339	20241212	134500	124751785	2940	2940	2940	2940	0
340	20241212	134400	124751785	2940	2940	2940	2940	0
341	20241212	134300	124751785	2940	2940	2940	2940	0
342	20241212	134200	124751785	2940	2940	2940	2940	0
343	20241212	134100	124751785	2940	2940	2940	2940	0
344	20241212	134000	124751785	2940	2940	2940	2940	0
345	20241212	133900	124751785	2940	2940	2940	2940	0
346	20241212	133800	124751785	2940	2940	2940	2940	1
347	20241212	133700	124748845	2940	2940	2940	2940	3
348	20241212	133600	124740025	2940	2940	2940	2940	0
349	20241212	133500	124740025	2940	2940	2940	2940	0
350	20241212	133400	124740025	2940	2940	2940	2940	0
351	20241212	133300	124740025	2940	2940	2940	2940	0
352	20241212	133200	124740025	2940	2940	2940	2940	0
353	20241212	133100	124740025	2940	2940	2940	2940	0
354	20241212	133000	124740025	2940	2940	2940	2940	0
355	20241212	132900	124740025	2940	2940	2940	2940	0
356	20241212	132800	124740025	2940	2940	2940	2940	0
357	20241212	132700	124740025	2940	2940	2940	2940	0
358	20241212	132600	124740025	2940	2940	2940	2940	0
359	20241212	132500	124740025	2940	2940	2940	2940	0
360	20241212	132400	124740025	2940	2940	2940	2940	0
361	20241212	132300	124740025	2940	2940	2940	2940	0
362	20241212	132200	124740025	2940	2940	2940	2940	0
363	20241212	132100	124740025	2940	2940	2940	2940	0
364	20241212	132000	124740025	2940	2940	2940	2940	0
365	20241212	131900	124740025	2940	2940	2940	2940	0
366	20241212	131800	124740025	2940	2940	2940	2940	0
367	20241212	131700	124740025	2940	2940	2940	2940	0
368	20241212	131600	124740025	2940	2940	2940	2940	0
369	20241212	131500	124740025	2940	2940	2940	2940	0
370	20241212	131400	124740025	2940	2940	2940	2940	0
371	20241212	131300	124740025	2940	2940	2940	2940	0
372	20241212	131200	124740025	2940	2940	2940	2940	4
373	20241212	131100	124728265	2940	2940	2940	2940	0
374	20241212	131000	124728265	2940	2940	2940	2940	0
375	20241212	130900	124728265	2940	2940	2940	2940	0
376	20241212	130800	124728265	2940	2940	2940	2940	1
377	20241212	130700	124725325	2940	2940	2940	2940	69
378	20241212	130600	124522465	2930	2925	2930	2925	182
379	20241212	130500	123990110	2930	2930	2930	2930	0
380	20241212	130400	123990110	2930	2930	2930	2930	208
381	20241212	130300	123380670	2935	2935	2935	2935	0
382	20241212	130200	123380670	2935	2935	2935	2935	0
383	20241212	130100	123380670	2935	2935	2935	2935	0
384	20241212	130000	123380670	2935	2935	2935	2935	1000
385	20241212	125900	120445670	2940	2940	2940	2940	0
386	20241212	125800	120445670	2940	2940	2940	2940	0
387	20241212	125700	120445670	2940	2940	2940	2940	0
388	20241212	125600	120445670	2940	2940	2940	2940	650
389	20241212	125500	118534670	2940	2940	2940	2940	0
390	20241212	125400	118534670	2940	2940	2940	2940	0
391	20241212	125300	118534670	2940	2940	2940	2940	0
392	20241212	125200	118534670	2940	2940	2940	2940	0
393	20241212	125100	118534670	2940	2940	2940	2940	0
394	20241212	125000	118534670	2940	2940	2940	2940	0
395	20241212	124900	118534670	2940	2940	2940	2940	0
396	20241212	124800	118534670	2940	2940	2940	2940	0
397	20241212	124700	118534670	2940	2940	2940	2940	0
398	20241212	124600	118534670	2940	2940	2940	2940	96
399	20241212	124500	118252430	2940	2940	2940	2940	0
400	20241212	124400	118252430	2940	2940	2940	2940	0
401	20241212	124300	118252430	2940	2940	2940	2940	0
402	20241212	124200	118252430	2940	2940	2940	2940	0
403	20241212	124100	118252430	2940	2940	2940	2940	7
404	20241212	124000	118231850	2940	2940	2940	2940	0
405	20241212	123900	118231850	2940	2940	2940	2940	193
406	20241212	123800	117664430	2940	2940	2940	2940	326
407	20241212	123700	116705990	2935	2935	2935	2935	31
408	20241212	123600	116615005	2935	2935	2935	2935	0
409	20241212	123500	116615005	2935	2935	2935	2935	0
410	20241212	123400	116615005	2935	2935	2935	2935	0
411	20241212	123300	116615005	2935	2935	2935	2935	0
412	20241212	123200	116615005	2935	2935	2935	2935	0
413	20241212	123100	116615005	2935	2935	2935	2935	0
414	20241212	123000	116615005	2935	2935	2935	2935	0
415	20241212	122900	116615005	2935	2935	2935	2935	0
416	20241212	122800	116615005	2935	2935	2935	2935	0
417	20241212	122700	116615005	2935	2935	2935	2935	0
418	20241212	122600	116615005	2935	2935	2935	2935	0
419	20241212	122500	116615005	2935	2935	2935	2935	0
420	20241212	122400	116615005	2935	2935	2935	2935	0
421	20241212	122300	116615005	2935	2935	2935	2935	6
422	20241212	122200	116597395	2940	2940	2940	2940	0
423	20241212	122100	116597395	2940	2940	2940	2940	3
424	20241212	122000	116588575	2940	2940	2940	2940	0
425	20241212	121900	116588575	2940	2940	2940	2940	0
426	20241212	121800	116588575	2940	2940	2940	2940	0
427	20241212	121700	116588575	2940	2940	2940	2940	0
428	20241212	121600	116588575	2940	2940	2940	2940	0
429	20241212	121500	116588575	2940	2940	2940	2940	0
430	20241212	121400	116588575	2940	2940	2940	2940	0
431	20241212	121300	116588575	2940	2940	2940	2940	0
432	20241212	121200	116588575	2940	2940	2940	2940	3
433	20241212	121100	116579755	2940	2930	2940	2930	2
434	20241212	121000	116573885	2940	2940	2940	2940	0
435	20241212	120900	116573885	2940	2940	2940	2940	0
436	20241212	120800	116573885	2940	2930	2940	2930	101
437	20241212	120700	116277095	2940	2940	2940	2940	0
438	20241212	120600	116277095	2940	2940	2940	2940	0
439	20241212	120500	116277095	2940	2940	2940	2940	0
440	20241212	120400	116277095	2940	2940	2940	2940	0
441	20241212	120300	116277095	2940	2940	2940	2940	0
442	20241212	120200	116277095	2940	2940	2940	2940	0
443	20241212	120100	116277095	2940	2940	2940	2940	109
444	20241212	120000	115956635	2930	2930	2930	2930	49
445	20241212	115900	115813065	2930	2930	2930	2930	0
446	20241212	115800	115813065	2930	2930	2930	2930	0
447	20241212	115700	115813065	2930	2930	2930	2930	1298
448	20241212	115600	112009925	2930	2930	2930	2930	0
449	20241212	115500	112009925	2930	2930	2930	2930	0
450	20241212	115400	112009925	2930	2930	2930	2930	0
451	20241212	115300	112009925	2930	2930	2930	2930	0
452	20241212	115200	112009925	2930	2935	2935	2930	14
453	20241212	115100	111968895	2935	2935	2935	2935	0
454	20241212	115000	111968895	2935	2935	2935	2935	0
455	20241212	114900	111968895	2935	2935	2935	2935	0
456	20241212	114800	111968895	2935	2935	2935	2935	5900
457	20241212	114700	94652395	2935	2935	2935	2935	0
458	20241212	114600	94652395	2935	2935	2935	2935	0
459	20241212	114500	94652395	2935	2935	2935	2935	4886
460	20241212	114400	80311985	2935	2935	2935	2935	0
461	20241212	114300	80311985	2935	2935	2935	2935	0
462	20241212	114200	80311985	2935	2935	2935	2935	0
463	20241212	114100	80311985	2935	2935	2935	2935	100
464	20241212	114000	80018485	2935	2935	2935	2935	0
465	20241212	113900	80018485	2935	2935	2935	2935	0
466	20241212	113800	80018485	2935	2935	2935	2935	1
467	20241212	113700	80015550	2935	2935	2935	2935	15
468	20241212	113600	79971525	2935	2935	2935	2935	0
469	20241212	113500	79971525	2935	2935	2935	2935	0
470	20241212	113400	79971525	2935	2935	2935	2935	439
471	20241212	113300	78683060	2935	2940	2940	2935	314
472	20241212	113200	77759970	2940	2940	2940	2940	139
473	20241212	113100	77351310	2940	2940	2940	2940	223
474	20241212	113000	76695690	2930	2930	2930	2930	0
475	20241212	112900	76695690	2930	2930	2930	2930	131
476	20241212	112800	76311860	2935	2935	2935	2935	0
477	20241212	112700	76311860	2935	2935	2935	2935	932
478	20241212	112600	73576440	2935	2935	2940	2935	3877
479	20241212	112500	62179945	2940	2940	2940	2940	0
480	20241212	112400	62179945	2940	2940	2940	2940	2
481	20241212	112300	62174065	2940	2940	2940	2940	0
482	20241212	112200	62174065	2940	2940	2940	2940	0
483	20241212	112100	62174065	2940	2940	2940	2940	0
484	20241212	112000	62174065	2940	2940	2940	2940	0
485	20241212	111900	62174065	2940	2940	2940	2940	0
486	20241212	111800	62174065	2940	2940	2940	2940	0
487	20241212	111700	62174065	2940	2940	2940	2940	890
488	20241212	111600	59557465	2940	2940	2940	2940	0
489	20241212	111500	59557465	2940	2940	2940	2940	0
490	20241212	111400	59557465	2940	2940	2940	2940	13
491	20241212	111300	59519245	2940	2940	2940	2940	0
492	20241212	111200	59519245	2940	2940	2940	2940	0
493	20241212	111100	59519245	2940	2940	2940	2940	0
494	20241212	111000	59519245	2940	2940	2940	2940	0
495	20241212	110900	59519245	2940	2940	2940	2940	0
496	20241212	110800	59519245	2940	2940	2940	2940	0
497	20241212	110700	59519245	2940	2935	2940	2935	100
498	20241212	110600	59225250	2940	2940	2940	2940	6
499	20241212	110500	59207610	2930	2930	2930	2930	1
500	20241212	110400	59204680	2930	2930	2930	2930	0
501	20241212	110300	59204680	2930	2930	2930	2930	0
502	20241212	110200	59204680	2930	2930	2930	2930	0
503	20241212	110100	59204680	2930	2930	2930	2930	0
504	20241212	110000	59204680	2930	2930	2930	2930	0
505	20241212	105900	59204680	2930	2930	2930	2930	0
506	20241212	105800	59204680	2930	2930	2930	2930	0
507	20241212	105700	59204680	2930	2930	2930	2930	0
508	20241212	105600	59204680	2930	2930	2930	2930	12
509	20241212	105500	59169520	2930	2930	2930	2930	500
510	20241212	105400	57704520	2940	2940	2940	2940	0
511	20241212	105300	57704520	2940	2940	2940	2940	35
512	20241212	105200	57601620	2940	2940	2940	2940	80
513	20241212	105100	57366420	2920	2920	2920	2920	0
514	20241212	105000	57366420	2920	2920	2920	2920	0
515	20241212	104900	57366420	2920	2920	2920	2920	0
516	20241212	104800	57366420	2920	2920	2920	2920	0
517	20241212	104700	57366420	2920	2920	2920	2920	1
518	20241212	104600	57363500	2920	2920	2920	2920	0
519	20241212	104500	57363500	2920	2920	2920	2920	0
520	20241212	104400	57363500	2920	2920	2920	2920	0
521	20241212	104300	57363500	2920	2920	2920	2920	0
522	20241212	104200	57363500	2920	2920	2920	2920	0
523	20241212	104100	57363500	2920	2920	2920	2920	0
524	20241212	104000	57363500	2920	2920	2920	2920	0
525	20241212	103900	57363500	2920	2925	2925	2920	11
526	20241212	103800	57331375	2925	2925	2925	2925	0
527	20241212	103700	57331375	2925	2925	2925	2925	0
528	20241212	103600	57331375	2925	2925	2925	2925	0
529	20241212	103500	57331375	2925	2925	2925	2925	0
530	20241212	103400	57331375	2925	2925	2925	2925	0
531	20241212	103300	57331375	2925	2925	2925	2925	0
532	20241212	103200	57331375	2925	2925	2925	2925	0
533	20241212	103100	57331375	2925	2925	2925	2925	0
534	20241212	103000	57331375	2925	2925	2925	2925	0
535	20241212	102900	57331375	2925	2925	2925	2925	66
536	20241212	102800	57138325	2925	2925	2925	2925	0
537	20241212	102700	57138325	2925	2925	2925	2925	0
538	20241212	102600	57138325	2925	2925	2925	2925	343
539	20241212	102500	56135050	2925	2925	2925	2925	1
540	20241212	102400	56132125	2925	2925	2925	2925	6
541	20241212	102300	56114575	2925	2925	2925	2925	15
542	20241212	102200	56070700	2925	2925	2925	2925	0
543	20241212	102100	56070700	2925	2925	2925	2925	0
544	20241212	102000	56070700	2925	2925	2925	2925	0
545	20241212	101900	56070700	2925	2925	2925	2925	0
546	20241212	101800	56070700	2925	2925	2925	2925	0
547	20241212	101700	56070700	2925	2925	2925	2925	0
548	20241212	101600	56070700	2925	2925	2925	2925	3
549	20241212	101500	56061925	2925	2925	2925	2925	1
550	20241212	101400	56059000	2925	2935	2935	2925	4170
551	20241212	101300	43841005	2930	2930	2930	2930	0
552	20241212	101200	43841005	2930	2930	2930	2930	0
553	20241212	101100	43841005	2930	2935	2935	2930	930
554	20241212	101000	41116030	2935	2940	2940	2935	764
555	20241212	100900	38872700	2940	2945	2945	2940	33
556	20241212	100800	38775615	2945	2945	2945	2945	37
557	20241212	100700	38666650	2950	2950	2950	2950	1
558	20241212	100600	38663700	2950	2950	2950	2950	0
559	20241212	100500	38663700	2950	2940	2950	2940	3002
560	20241212	100400	29815740	2940	2925	2940	2925	1161
561	20241212	100300	26408070	2925	2925	2925	2925	0
562	20241212	100200	26408070	2925	2925	2925	2925	0
563	20241212	100100	26408070	2925	2925	2925	2925	10
564	20241212	100000	26378820	2920	2920	2920	2920	312
565	20241212	095900	25467780	2920	2920	2920	2920	0
566	20241212	095800	25467780	2920	2920	2920	2920	20
567	20241212	095700	25409380	2920	2920	2930	2920	31
568	20241212	095600	25318800	2925	2925	2925	2925	10
569	20241212	095500	25289550	2930	2930	2930	2930	30
570	20241212	095400	25201650	2930	2930	2930	2930	43
571	20241212	095300	25075660	2930	2920	2930	2920	90
572	20241212	095200	24812360	2910	2915	2915	2910	25
573	20241212	095100	24739510	2910	2910	2910	2910	0
574	20241212	095000	24739510	2910	2910	2910	2910	0
575	20241212	094900	24739510	2910	2910	2910	2910	0
576	20241212	094800	24739510	2910	2910	2910	2910	36
577	20241212	094700	24634750	2910	2915	2915	2910	345
578	20241212	094600	23629625	2920	2920	2920	2920	603
579	20241212	094500	21868865	2920	2920	2920	2920	574
580	20241212	094400	20192785	2925	2925	2925	2925	353
581	20241212	094300	19160260	2935	2935	2935	2935	316
582	20241212	094200	18232800	2935	2935	2935	2935	0
583	20241212	094100	18232800	2935	2935	2935	2935	0
584	20241212	094000	18232800	2935	2935	2935	2935	0
585	20241212	093900	18232800	2935	2935	2935	2935	1
586	20241212	093800	18229865	2935	2935	2935	2935	0
587	20241212	093700	18229865	2935	2935	2935	2935	1
588	20241212	093600	18226930	2925	2925	2925	2925	0
589	20241212	093500	18226930	2925	2925	2925	2925	0
590	20241212	093400	18226930	2925	2930	2930	2925	600
591	20241212	093300	16469175	2935	2935	2935	2935	0
592	20241212	093200	16469175	2935	2935	2935	2935	2
593	20241212	093100	16463305	2945	2945	2945	2945	0
594	20241212	093000	16463305	2945	2945	2945	2940	359
595	20241212	092900	15406105	2940	2945	2945	2940	101
596	20241212	092800	15108670	2945	2940	2945	2940	30
597	20241212	092700	15020450	2940	2930	2940	2930	32
598	20241212	092600	14926460	2930	2930	2930	2930	115
599	20241212	092500	14589510	2930	2930	2930	2930	95
600	20241212	092400	14311160	2930	2930	2930	2930	0
601	20241212	092300	14311160	2930	2930	2930	2930	0
602	20241212	092200	14311160	2930	2930	2930	2930	11
603	20241212	092100	14278930	2935	2930	2935	2930	40
604	20241212	092000	14161555	2930	2930	2930	2925	19
605	20241212	091900	14105920	2935	2935	2935	2935	1
606	20241212	091800	14102985	2940	2940	2940	2940	685
607	20241212	091700	12089085	2940	2935	2945	2935	471
608	20241212	091600	10706065	2940	2935	2940	2935	90
609	20241212	091500	10441705	2930	2930	2930	2930	0
610	20241212	091400	10441705	2930	2930	2935	2930	572
611	20241212	091300	8765710	2930	2930	2930	2930	500
612	20241212	091200	7300710	2930	2930	2930	2930	0
613	20241212	091100	7300710	2930	2930	2930	2930	0
614	20241212	091000	7300710	2930	2930	2930	2930	0
615	20241212	090900	7300710	2930	2930	2930	2930	18
616	20241212	090800	7247970	2915	2925	2925	2915	2368
617	20241212	090700	345185	2930	2930	2930	2930	0
618	20241212	090600	345185	2930	2930	2930	2930	3
619	20241212	090500	336395	2930	2930	2930	2930	1
620	20241212	090400	333465	2930	2930	2930	2930	3
621	20241212	090300	324675	2930	2930	2930	2930	7
622	20241212	090200	304165	2935	2935	2935	2935	0
623	20241212	090100	304165	2935	2935	2935	2935	25
624	20241212	090000	230790	2935	2920	2935	2920	70