KissMeData/241520/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204500	402337050	2935	2935	2935	2935	813
3	20241212	204400	402337050	2935	2935	2935	2935	0
4	20241212	204300	402337050	2935	2935	2935	2935	0
5	20241212	204200	402337050	2935	2935	2935	2935	0
6	20241212	204100	402337050	2935	2935	2935	2935	0
7	20241212	204000	402337050	2935	2935	2935	2935	0
8	20241212	203900	402337050	2935	2935	2935	2935	0
9	20241212	203800	402337050	2935	2935	2935	2935	0
10	20241212	203700	402337050	2935	2935	2935	2935	0
11	20241212	203600	402337050	2935	2935	2935	2935	0
12	20241212	203500	402337050	2935	2935	2935	2935	0
13	20241212	203400	402337050	2935	2935	2935	2935	0
14	20241212	203300	402337050	2935	2935	2935	2935	0
15	20241212	203200	402337050	2935	2935	2935	2935	0
16	20241212	203100	402337050	2935	2935	2935	2935	0
17	20241212	203000	402337050	2935	2935	2935	2935	0
18	20241212	202900	402337050	2935	2935	2935	2935	0
19	20241212	202800	402337050	2935	2935	2935	2935	0
20	20241212	202700	402337050	2935	2935	2935	2935	0
21	20241212	202600	402337050	2935	2935	2935	2935	0
22	20241212	202500	402337050	2935	2935	2935	2935	0
23	20241212	202400	402337050	2935	2935	2935	2935	0
24	20241212	202300	402337050	2935	2935	2935	2935	0
25	20241212	202200	402337050	2935	2935	2935	2935	0
26	20241212	202100	402337050	2935	2935	2935	2935	0
27	20241212	202000	402337050	2935	2935	2935	2935	0
28	20241212	201900	402337050	2935	2935	2935	2935	0
29	20241212	201800	402337050	2935	2935	2935	2935	0
30	20241212	201700	402337050	2935	2935	2935	2935	0
31	20241212	201600	402337050	2935	2935	2935	2935	0
32	20241212	201500	402337050	2935	2935	2935	2935	813
33	20241212	201400	402337050	2935	2935	2935	2935	0
34	20241212	201300	402337050	2935	2935	2935	2935	0
35	20241212	201200	402337050	2935	2935	2935	2935	0
36	20241212	201100	402337050	2935	2935	2935	2935	0
37	20241212	201000	402337050	2935	2935	2935	2935	0
38	20241212	200900	402337050	2935	2935	2935	2935	0
39	20241212	200800	402337050	2935	2935	2935	2935	0
40	20241212	200700	402337050	2935	2935	2935	2935	0
41	20241212	200600	402337050	2935	2935	2935	2935	0
42	20241212	200500	402337050	2935	2935	2935	2935	0
43	20241212	200400	402337050	2935	2935	2935	2935	0
44	20241212	200300	402337050	2935	2935	2935	2935	0
45	20241212	200200	402337050	2935	2935	2935	2935	0
46	20241212	200100	402337050	2935	2935	2935	2935	0
47	20241212	200000	402337050	2935	2935	2935	2935	0
48	20241212	195900	402337050	2935	2935	2935	2935	0
49	20241212	195800	402337050	2935	2935	2935	2935	0
50	20241212	195700	402337050	2935	2935	2935	2935	0
51	20241212	195600	402337050	2935	2935	2935	2935	0
52	20241212	195500	402337050	2935	2935	2935	2935	0
53	20241212	195400	402337050	2935	2935	2935	2935	0
54	20241212	195300	402337050	2935	2935	2935	2935	0
55	20241212	195200	402337050	2935	2935	2935	2935	0
56	20241212	195100	402337050	2935	2935	2935	2935	0
57	20241212	195000	402337050	2935	2935	2935	2935	0
58	20241212	194900	402337050	2935	2935	2935	2935	0
59	20241212	194800	402337050	2935	2935	2935	2935	0
60	20241212	194700	402337050	2935	2935	2935	2935	0
61	20241212	194600	402337050	2935	2935	2935	2935	0
62	20241212	194500	402337050	2935	2935	2935	2935	813
63	20241212	194400	402337050	2935	2935	2935	2935	0
64	20241212	194300	402337050	2935	2935	2935	2935	0
65	20241212	194200	402337050	2935	2935	2935	2935	0
66	20241212	194100	402337050	2935	2935	2935	2935	0
67	20241212	194000	402337050	2935	2935	2935	2935	0
68	20241212	193900	402337050	2935	2935	2935	2935	0
69	20241212	193800	402337050	2935	2935	2935	2935	0
70	20241212	193700	402337050	2935	2935	2935	2935	0
71	20241212	193600	402337050	2935	2935	2935	2935	0
72	20241212	193500	402337050	2935	2935	2935	2935	0
73	20241212	193400	402337050	2935	2935	2935	2935	0
74	20241212	193300	402337050	2935	2935	2935	2935	0
75	20241212	193200	402337050	2935	2935	2935	2935	0
76	20241212	193100	402337050	2935	2935	2935	2935	0
77	20241212	193000	402337050	2935	2935	2935	2935	0
78	20241212	192900	402337050	2935	2935	2935	2935	0
79	20241212	192800	402337050	2935	2935	2935	2935	0
80	20241212	192700	402337050	2935	2935	2935	2935	0
81	20241212	192600	402337050	2935	2935	2935	2935	0
82	20241212	192500	402337050	2935	2935	2935	2935	0
83	20241212	192400	402337050	2935	2935	2935	2935	0
84	20241212	192300	402337050	2935	2935	2935	2935	0
85	20241212	192200	402337050	2935	2935	2935	2935	0
86	20241212	192100	402337050	2935	2935	2935	2935	0
87	20241212	192000	402337050	2935	2935	2935	2935	0
88	20241212	191900	402337050	2935	2935	2935	2935	0
89	20241212	191800	402337050	2935	2935	2935	2935	0
90	20241212	191700	402337050	2935	2935	2935	2935	0
91	20241212	191600	402337050	2935	2935	2935	2935	0
92	20241212	191500	402337050	2935	2935	2935	2935	813
93	20241212	191400	402337050	2935	2935	2935	2935	0
94	20241212	191300	402337050	2935	2935	2935	2935	0
95	20241212	191200	402337050	2935	2935	2935	2935	0
96	20241212	191100	402337050	2935	2935	2935	2935	0
97	20241212	191000	402337050	2935	2935	2935	2935	0
98	20241212	190900	402337050	2935	2935	2935	2935	0
99	20241212	190800	402337050	2935	2935	2935	2935	0
100	20241212	190700	402337050	2935	2935	2935	2935	0
101	20241212	190600	402337050	2935	2935	2935	2935	0
102	20241212	190500	402337050	2935	2935	2935	2935	0
103	20241212	190400	402337050	2935	2935	2935	2935	0
104	20241212	190300	402337050	2935	2935	2935	2935	0
105	20241212	190200	402337050	2935	2935	2935	2935	0
106	20241212	190100	402337050	2935	2935	2935	2935	0
107	20241212	190000	402337050	2935	2935	2935	2935	0
108	20241212	185900	402337050	2935	2935	2935	2935	0
109	20241212	185800	402337050	2935	2935	2935	2935	0
110	20241212	185700	402337050	2935	2935	2935	2935	0
111	20241212	185600	402337050	2935	2935	2935	2935	0
112	20241212	185500	402337050	2935	2935	2935	2935	0
113	20241212	185400	402337050	2935	2935	2935	2935	0
114	20241212	185300	402337050	2935	2935	2935	2935	0
115	20241212	185200	402337050	2935	2935	2935	2935	0
116	20241212	185100	402337050	2935	2935	2935	2935	0
117	20241212	185000	402337050	2935	2935	2935	2935	0
118	20241212	184900	402337050	2935	2935	2935	2935	0
119	20241212	184800	402337050	2935	2935	2935	2935	0
120	20241212	184700	402337050	2935	2935	2935	2935	0
121	20241212	184600	402337050	2935	2935	2935	2935	0
122	20241212	184500	402337050	2935	2935	2935	2935	813
123	20241212	184400	402337050	2935	2935	2935	2935	0
124	20241212	184300	402337050	2935	2935	2935	2935	0
125	20241212	184200	402337050	2935	2935	2935	2935	0
126	20241212	184100	402337050	2935	2935	2935	2935	0
127	20241212	184000	402337050	2935	2935	2935	2935	0
128	20241212	183900	402337050	2935	2935	2935	2935	0
129	20241212	183800	402337050	2935	2935	2935	2935	0
130	20241212	183700	402337050	2935	2935	2935	2935	0
131	20241212	183600	402337050	2935	2935	2935	2935	0
132	20241212	183500	402337050	2935	2935	2935	2935	0
133	20241212	183400	402337050	2935	2935	2935	2935	0
134	20241212	183300	402337050	2935	2935	2935	2935	0
135	20241212	183200	402337050	2935	2935	2935	2935	0
136	20241212	183100	402337050	2935	2935	2935	2935	0
137	20241212	183000	402337050	2935	2935	2935	2935	0
138	20241212	182900	402337050	2935	2935	2935	2935	0
139	20241212	182800	402337050	2935	2935	2935	2935	0
140	20241212	182700	402337050	2935	2935	2935	2935	0
141	20241212	182600	402337050	2935	2935	2935	2935	0
142	20241212	182500	402337050	2935	2935	2935	2935	0
143	20241212	182400	402337050	2935	2935	2935	2935	0
144	20241212	182300	402337050	2935	2935	2935	2935	0
145	20241212	182200	402337050	2935	2935	2935	2935	0
146	20241212	182100	402337050	2935	2935	2935	2935	0
147	20241212	182000	402337050	2935	2935	2935	2935	0
148	20241212	181900	402337050	2935	2935	2935	2935	0
149	20241212	181800	402337050	2935	2935	2935	2935	0
150	20241212	181700	402337050	2935	2935	2935	2935	0
151	20241212	181600	402337050	2935	2935	2935	2935	0
152	20241212	181500	402337050	2935	2935	2935	2935	813
153	20241212	181400	402337050	2935	2935	2935	2935	0
154	20241212	181300	402337050	2935	2935	2935	2935	0
155	20241212	181200	402337050	2935	2935	2935	2935	0
156	20241212	181100	402337050	2935	2935	2935	2935	0
157	20241212	181000	402337050	2935	2935	2935	2935	0
158	20241212	180900	402337050	2935	2935	2935	2935	0
159	20241212	180800	402337050	2935	2935	2935	2935	0
160	20241212	180700	402337050	2935	2935	2935	2935	0
161	20241212	180600	402337050	2935	2935	2935	2935	0
162	20241212	180500	402337050	2935	2935	2935	2935	0
163	20241212	180400	402337050	2935	2935	2935	2935	0
164	20241212	180300	402337050	2935	2935	2935	2935	0
165	20241212	180200	402337050	2935	2935	2935	2935	0
166	20241212	180100	402337050	2935	2935	2935	2935	0
167	20241212	180000	402337050	2935	2935	2935	2935	0
168	20241212	175900	402337050	2935	2935	2935	2935	0
169	20241212	175800	402337050	2935	2935	2935	2935	0
170	20241212	175700	402337050	2935	2935	2935	2935	0
171	20241212	175600	402337050	2935	2935	2935	2935	0
172	20241212	175500	402337050	2935	2935	2935	2935	0
173	20241212	175400	402337050	2935	2935	2935	2935	0
174	20241212	175300	402337050	2935	2935	2935	2935	0
175	20241212	175200	402337050	2935	2935	2935	2935	0
176	20241212	175100	402337050	2935	2935	2935	2935	0
177	20241212	175000	402337050	2935	2935	2935	2935	0
178	20241212	174900	402337050	2935	2935	2935	2935	0
179	20241212	174800	402337050	2935	2935	2935	2935	0
180	20241212	174700	402337050	2935	2935	2935	2935	0
181	20241212	174600	402337050	2935	2935	2935	2935	0
182	20241212	174500	402337050	2935	2935	2935	2935	813
183	20241212	174400	402337050	2935	2935	2935	2935	0
184	20241212	174300	402337050	2935	2935	2935	2935	0
185	20241212	174200	402337050	2935	2935	2935	2935	0
186	20241212	174100	402337050	2935	2935	2935	2935	0
187	20241212	174000	402337050	2935	2935	2935	2935	0
188	20241212	173900	402337050	2935	2935	2935	2935	0
189	20241212	173800	402337050	2935	2935	2935	2935	0
190	20241212	173700	402337050	2935	2935	2935	2935	0
191	20241212	173600	402337050	2935	2935	2935	2935	0
192	20241212	173500	402337050	2935	2935	2935	2935	0
193	20241212	173400	402337050	2935	2935	2935	2935	0
194	20241212	173300	402337050	2935	2935	2935	2935	0
195	20241212	173200	402337050	2935	2935	2935	2935	0
196	20241212	173100	402337050	2935	2935	2935	2935	0
197	20241212	173000	402337050	2935	2935	2935	2935	0
198	20241212	172900	402337050	2935	2935	2935	2935	0
199	20241212	172800	402337050	2935	2935	2935	2935	0
200	20241212	172700	402337050	2935	2935	2935	2935	0
201	20241212	172600	402337050	2935	2935	2935	2935	0
202	20241212	172500	402337050	2935	2935	2935	2935	0
203	20241212	172400	402337050	2935	2935	2935	2935	0
204	20241212	172300	402337050	2935	2935	2935	2935	0
205	20241212	172200	402337050	2935	2935	2935	2935	0
206	20241212	172100	402337050	2935	2935	2935	2935	0
207	20241212	172000	402337050	2935	2935	2935	2935	0
208	20241212	171900	402337050	2935	2935	2935	2935	0
209	20241212	171800	402337050	2935	2935	2935	2935	0
210	20241212	171700	402337050	2935	2935	2935	2935	0
211	20241212	171600	402337050	2935	2935	2935	2935	0
212	20241212	171500	402337050	2935	2935	2935	2935	813
213	20241212	171400	402337050	2935	2935	2935	2935	0
214	20241212	171300	402337050	2935	2935	2935	2935	0
215	20241212	171200	402337050	2935	2935	2935	2935	0
216	20241212	171100	402337050	2935	2935	2935	2935	0
217	20241212	171000	402337050	2935	2935	2935	2935	0
218	20241212	170900	402337050	2935	2935	2935	2935	0
219	20241212	170800	402337050	2935	2935	2935	2935	0
220	20241212	170700	402337050	2935	2935	2935	2935	0
221	20241212	170600	402337050	2935	2935	2935	2935	0
222	20241212	170500	402337050	2935	2935	2935	2935	0
223	20241212	170400	402337050	2935	2935	2935	2935	0
224	20241212	170300	402337050	2935	2935	2935	2935	0
225	20241212	170200	402337050	2935	2935	2935	2935	0
226	20241212	170100	402337050	2935	2935	2935	2935	0
227	20241212	170000	402337050	2935	2935	2935	2935	0
228	20241212	165900	402337050	2935	2935	2935	2935	0
229	20241212	165800	402337050	2935	2935	2935	2935	0
230	20241212	165700	402337050	2935	2935	2935	2935	0
231	20241212	165600	402337050	2935	2935	2935	2935	0
232	20241212	165500	402337050	2935	2935	2935	2935	0
233	20241212	165400	402337050	2935	2935	2935	2935	0
234	20241212	165300	402337050	2935	2935	2935	2935	0
235	20241212	165200	402337050	2935	2935	2935	2935	0
236	20241212	165100	402337050	2935	2935	2935	2935	0
237	20241212	165000	402337050	2935	2935	2935	2935	0
238	20241212	164900	402337050	2935	2935	2935	2935	0
239	20241212	164800	402337050	2935	2935	2935	2935	0
240	20241212	164700	402337050	2935	2935	2935	2935	0
241	20241212	164600	402337050	2935	2935	2935	2935	0
242	20241212	164500	402337050	2935	2935	2935	2935	813
243	20241212	164400	402337050	2935	2935	2935	2935	0
244	20241212	164300	402337050	2935	2935	2935	2935	0
245	20241212	164200	402337050	2935	2935	2935	2935	0
246	20241212	164100	402337050	2935	2935	2935	2935	0
247	20241212	164000	402337050	2935	2935	2935	2935	0
248	20241212	163900	402337050	2935	2935	2935	2935	0
249	20241212	163800	402337050	2935	2935	2935	2935	0
250	20241212	163700	402337050	2935	2935	2935	2935	0
251	20241212	163600	402337050	2935	2935	2935	2935	0
252	20241212	163500	402337050	2935	2935	2935	2935	0
253	20241212	163400	402337050	2935	2935	2935	2935	0
254	20241212	163300	402337050	2935	2935	2935	2935	0
255	20241212	163200	402337050	2935	2935	2935	2935	0
256	20241212	163100	402337050	2935	2935	2935	2935	0
257	20241212	163000	402337050	2935	2935	2935	2935	0
258	20241212	162900	402337050	2935	2935	2935	2935	0
259	20241212	162800	402337050	2935	2935	2935	2935	0
260	20241212	162700	402337050	2935	2935	2935	2935	0
261	20241212	162600	402337050	2935	2935	2935	2935	0
262	20241212	162500	402337050	2935	2935	2935	2935	0
263	20241212	162400	402337050	2935	2935	2935	2935	0
264	20241212	162300	402337050	2935	2935	2935	2935	0
265	20241212	162200	402337050	2935	2935	2935	2935	0
266	20241212	162100	402337050	2935	2935	2935	2935	0
267	20241212	162000	402337050	2935	2935	2935	2935	0
268	20241212	161900	402337050	2935	2935	2935	2935	0
269	20241212	161800	402337050	2935	2935	2935	2935	0
270	20241212	161700	402337050	2935	2935	2935	2935	0
271	20241212	161600	402337050	2935	2935	2935	2935	0
272	20241212	161500	402337050	2935	2935	2935	2935	813
273	20241212	161400	402337050	2935	2935	2935	2935	0
274	20241212	161300	402337050	2935	2935	2935	2935	0
275	20241212	161200	402337050	2935	2935	2935	2935	0
276	20241212	161100	402337050	2935	2935	2935	2935	0
277	20241212	161000	402337050	2935	2935	2935	2935	0
278	20241212	160900	402337050	2935	2935	2935	2935	0
279	20241212	160800	402337050	2935	2935	2935	2935	0
280	20241212	160700	402337050	2935	2935	2935	2935	0
281	20241212	160600	402337050	2935	2935	2935	2935	0
282	20241212	160500	402337050	2935	2935	2935	2935	0
283	20241212	160400	402337050	2935	2935	2935	2935	0
284	20241212	160300	402337050	2935	2935	2935	2935	0
285	20241212	160200	402337050	2935	2935	2935	2935	0
286	20241212	160100	402337050	2935	2935	2935	2935	0
287	20241212	160000	402337050	2935	2935	2935	2935	0
288	20241212	155900	402337050	2935	2935	2935	2935	0
289	20241212	155800	402337050	2935	2935	2935	2935	0
290	20241212	155700	402337050	2935	2935	2935	2935	0
291	20241212	155600	402337050	2935	2935	2935	2935	0
292	20241212	155500	402337050	2935	2935	2935	2935	0
293	20241212	155400	402337050	2935	2935	2935	2935	0
294	20241212	155300	402337050	2935	2935	2935	2935	0
295	20241212	155200	402337050	2935	2935	2935	2935	0
296	20241212	155100	402337050	2935	2935	2935	2935	0
297	20241212	155000	402337050	2935	2935	2935	2935	0
298	20241212	154900	402337050	2935	2935	2935	2935	0
299	20241212	154800	402337050	2935	2935	2935	2935	0
300	20241212	154700	402337050	2935	2935	2935	2935	0
301	20241212	154600	402337050	2935	2935	2935	2935	0
302	20241212	154500	402337050	2935	2935	2935	2935	813
303	20241212	154400	402337050	2935	2935	2935	2935	0
304	20241212	154300	402337050	2935	2935	2935	2935	0
305	20241212	154200	402337050	2935	2935	2935	2935	0
306	20241212	154100	402337050	2935	2935	2935	2935	0
307	20241212	154000	402337050	2935	2935	2935	2935	0
308	20241212	153900	402337050	2935	2935	2935	2935	0
309	20241212	153800	402337050	2935	2935	2935	2935	0
310	20241212	153700	402337050	2935	2935	2935	2935	0
311	20241212	153600	402337050	2935	2935	2935	2935	0
312	20241212	153500	402337050	2935	2935	2935	2935	0
313	20241212	153400	402337050	2935	2935	2935	2935	0
314	20241212	153300	402337050	2935	2935	2935	2935	0
315	20241212	153200	402337050	2935	2935	2935	2935	0
316	20241212	153100	402337050	2935	2935	2935	2935	0
317	20241212	153000	402337050	2935	2935	2935	2935	813
318	20241212	152900	399950895	2935	2935	2935	2935	0
319	20241212	152800	399950895	2935	2935	2935	2935	0
320	20241212	152700	399950895	2935	2935	2935	2935	0
321	20241212	152600	399950895	2935	2935	2935	2935	0
322	20241212	152500	399950895	2935	2935	2935	2935	0
323	20241212	152400	399950895	2935	2935	2935	2935	0
324	20241212	152300	399950895	2935	2935	2935	2935	0
325	20241212	152200	399950895	2935	2935	2935	2935	0
326	20241212	152100	399950895	2935	2935	2935	2935	0
327	20241212	152000	399950895	2935	2935	2935	2935	0
328	20241212	151900	399950895	2935	2935	2935	2935	614
329	20241212	151800	398148805	2950	2945	2950	2945	700
330	20241212	151700	396084805	2940	2940	2940	2940	1009
331	20241212	151600	393118345	2950	2945	2950	2945	260
332	20241212	151500	392351675	2930	2930	2930	2930	66
333	20241212	151400	392158295	2925	2945	2950	2925	1001
334	20241212	151300	389217300	2945	2945	2945	2945	354
335	20241212	151200	388174770	2930	2930	2930	2930	0
336	20241212	151100	388174770	2930	2930	2930	2930	710
337	20241212	151000	386094470	2930	2930	2930	2930	190
338	20241212	150900	385537770	2935	2935	2935	2935	0
339	20241212	150800	385537770	2935	2940	2940	2930	30720
340	20241212	150700	295521160	2935	2940	2940	2935	4650
341	20241212	150600	281859060	2960	2960	2960	2960	1
342	20241212	150500	281856100	2955	2955	2955	2955	303
343	20241212	150400	280960735	2940	2940	2940	2940	22
344	20241212	150300	280896055	2940	2940	2940	2940	22
345	20241212	150200	280831375	2955	2950	2955	2950	4
346	20241212	150100	280819570	2940	2940	2940	2940	0
347	20241212	150000	280819570	2940	2940	2940	2940	0
348	20241212	145900	280819570	2940	2940	2940	2940	38
349	20241212	145800	280707850	2950	2950	2950	2950	500
350	20241212	145700	279232850	2950	2950	2950	2950	1
351	20241212	145600	279229900	2940	2945	2945	2940	30
352	20241212	145500	279141555	2950	2950	2950	2950	2
353	20241212	145400	279135655	2950	2950	2950	2950	106
354	20241212	145300	278822955	2935	2935	2935	2935	81
355	20241212	145200	278585220	2950	2950	2950	2950	498
356	20241212	145100	277116120	2955	2955	2955	2940	3332
357	20241212	145000	267315030	2945	2945	2945	2945	0
358	20241212	144900	267315030	2945	2945	2945	2945	0
359	20241212	144800	267315030	2945	2945	2945	2945	0
360	20241212	144700	267315030	2945	2945	2945	2945	47
361	20241212	144600	267176615	2955	2955	2955	2955	0
362	20241212	144500	267176615	2955	2955	2955	2955	0
363	20241212	144400	267176615	2955	2955	2955	2955	0
364	20241212	144300	267176615	2955	2955	2955	2955	1
365	20241212	144200	267173660	2950	2955	2955	2950	488
366	20241212	144100	265731880	2960	2960	2960	2960	0
367	20241212	144000	265731880	2960	2960	2960	2960	80
368	20241212	143900	265495080	2965	2965	2965	2965	0
369	20241212	143800	265495080	2965	2965	2965	2965	0
370	20241212	143700	265495080	2965	2965	2965	2965	0
371	20241212	143600	265495080	2965	2965	2965	2965	0
372	20241212	143500	265495080	2965	2965	2965	2965	38
373	20241212	143400	265382410	2965	2970	2970	2965	110
374	20241212	143300	265055760	2970	2970	2970	2970	0
375	20241212	143200	265055760	2970	2970	2970	2970	0
376	20241212	143100	265055760	2970	2970	2970	2970	0
377	20241212	143000	265055760	2970	2970	2970	2970	0
378	20241212	142900	265055760	2970	2970	2970	2970	0
379	20241212	142800	265055760	2970	2970	2970	2970	0
380	20241212	142700	265055760	2970	2970	2970	2970	0
381	20241212	142600	265055760	2970	2970	2970	2970	0
382	20241212	142500	265055760	2970	2965	2970	2965	3
383	20241212	142400	265046860	2970	2970	2970	2970	0
384	20241212	142300	265046860	2970	2970	2970	2970	1
385	20241212	142200	265043890	2965	2965	2965	2965	10
386	20241212	142100	265014240	2970	2970	2970	2970	0
387	20241212	142000	265014240	2970	2970	2970	2970	1
388	20241212	141900	265011270	2955	2955	2955	2955	0
389	20241212	141800	265011270	2955	2970	2970	2955	110
390	20241212	141700	264684720	2970	2970	2970	2955	3
391	20241212	141600	264675825	2950	2950	2950	2950	0
392	20241212	141500	264675825	2950	2950	2950	2950	0
393	20241212	141400	264675825	2950	2950	2950	2950	10
394	20241212	141300	264646325	2975	2975	2975	2975	0
395	20241212	141200	264646325	2975	2975	2975	2975	0
396	20241212	141100	264646325	2975	2975	2975	2975	0
397	20241212	141000	264646325	2975	2975	2975	2975	0
398	20241212	140900	264646325	2975	2975	2975	2975	0
399	20241212	140800	264646325	2975	2975	2975	2975	0
400	20241212	140700	264646325	2975	2975	2975	2975	0
401	20241212	140600	264646325	2975	2975	2975	2975	0
402	20241212	140500	264646325	2975	2975	2975	2975	0
403	20241212	140400	264646325	2975	2975	2975	2975	0
404	20241212	140300	264646325	2975	2975	2975	2975	0
405	20241212	140200	264646325	2975	2975	2975	2975	0
406	20241212	140100	264646325	2975	2975	2975	2975	300
407	20241212	140000	263753825	2980	2980	2980	2980	0
408	20241212	135900	263753825	2980	2980	2980	2980	0
409	20241212	135800	263753825	2980	2980	2980	2980	0
410	20241212	135700	263753825	2980	2980	2980	2980	0
411	20241212	135600	263753825	2980	2980	2980	2980	200
412	20241212	135500	263157825	2975	2970	2975	2970	200
413	20241212	135400	262562830	2975	2975	2975	2975	0
414	20241212	135300	262562830	2975	2975	2975	2975	0
415	20241212	135200	262562830	2975	2955	2975	2955	800
416	20241212	135100	260188670	2950	2950	2950	2950	0
417	20241212	135000	260188670	2950	2950	2950	2950	0
418	20241212	134900	260188670	2950	2950	2950	2945	392
419	20241212	134800	259032505	2950	2950	2950	2950	1
420	20241212	134700	259029555	2940	2940	2940	2940	0
421	20241212	134600	259029555	2940	2940	2940	2940	0
422	20241212	134500	259029555	2940	2940	2940	2940	0
423	20241212	134400	259029555	2940	2940	2940	2940	0
424	20241212	134300	259029555	2940	2940	2940	2940	0
425	20241212	134200	259029555	2940	2940	2940	2940	1030
426	20241212	134100	256001355	2950	2950	2950	2950	0
427	20241212	134000	256001355	2950	2950	2950	2950	0
428	20241212	133900	256001355	2950	2950	2950	2950	0
429	20241212	133800	256001355	2950	2950	2950	2950	0
430	20241212	133700	256001355	2950	2950	2950	2950	0
431	20241212	133600	256001355	2950	2950	2950	2950	0
432	20241212	133500	256001355	2950	2950	2950	2950	0
433	20241212	133400	256001355	2950	2950	2950	2950	0
434	20241212	133300	256001355	2950	2950	2950	2950	0
435	20241212	133200	256001355	2950	2950	2950	2950	0
436	20241212	133100	256001355	2950	2950	2950	2950	0
437	20241212	133000	256001355	2950	2950	2950	2950	0
438	20241212	132900	256001355	2950	2950	2950	2950	1
439	20241212	132800	255998405	2950	2950	2950	2950	0
440	20241212	132700	255998405	2950	2950	2950	2950	0
441	20241212	132600	255998405	2950	2950	2950	2950	0
442	20241212	132500	255998405	2950	2950	2950	2950	200
443	20241212	132400	255408405	2950	2930	2950	2930	2
444	20241212	132300	255402525	2950	2950	2950	2950	0
445	20241212	132200	255402525	2950	2945	2950	2920	412
446	20241212	132100	254192840	2940	2940	2940	2940	0
447	20241212	132000	254192840	2940	2940	2940	2940	69
448	20241212	131900	253989980	2940	2940	2940	2940	0
449	20241212	131800	253989980	2940	2940	2940	2940	530
450	20241212	131700	252431780	2935	2935	2935	2935	100
451	20241212	131600	252138280	2940	2940	2940	2940	0
452	20241212	131500	252138280	2940	2940	2940	2940	0
453	20241212	131400	252138280	2940	2940	2940	2940	1
454	20241212	131300	252135340	2945	2945	2945	2945	0
455	20241212	131200	252135340	2945	2945	2945	2945	0
456	20241212	131100	252135340	2945	2925	2945	2925	762
457	20241212	131000	249894215	2910	2945	2945	2910	7001
458	20241212	130900	229459050	2945	2940	2945	2940	27
459	20241212	130800	229379665	2945	2945	2945	2945	0
460	20241212	130700	229379665	2945	2945	2945	2945	2
461	20241212	130600	229373775	2945	2945	2945	2945	1
462	20241212	130500	229370830	2945	2945	2945	2945	1
463	20241212	130400	229367885	2945	2945	2945	2945	0
464	20241212	130300	229367885	2945	2945	2945	2945	4
465	20241212	130200	229356105	2945	2940	2945	2940	1000
466	20241212	130100	226411110	2935	2945	2945	2935	848
467	20241212	130000	223914220	2945	2945	2945	2945	0
468	20241212	125900	223914220	2945	2945	2945	2945	0
469	20241212	125800	223914220	2945	2945	2945	2945	0
470	20241212	125700	223914220	2945	2945	2945	2945	0
471	20241212	125600	223914220	2945	2945	2945	2945	0
472	20241212	125500	223914220	2945	2945	2945	2945	0
473	20241212	125400	223914220	2945	2945	2945	2945	0
474	20241212	125300	223914220	2945	2945	2945	2945	0
475	20241212	125200	223914220	2945	2945	2945	2945	1000
476	20241212	125100	220969220	2935	2935	2935	2935	0
477	20241212	125000	220969220	2935	2935	2935	2935	0
478	20241212	124900	220969220	2935	2935	2935	2935	700
479	20241212	124800	218914720	2945	2945	2945	2945	0
480	20241212	124700	218914720	2945	2940	2945	2940	5
481	20241212	124600	218900015	2925	2925	2925	2925	50
482	20241212	124500	218753765	2945	2945	2945	2945	0
483	20241212	124400	218753765	2945	2945	2945	2945	0
484	20241212	124300	218753765	2945	2945	2945	2945	0
485	20241212	124200	218753765	2945	2945	2945	2945	0
486	20241212	124100	218753765	2945	2945	2945	2945	0
487	20241212	124000	218753765	2945	2945	2945	2945	0
488	20241212	123900	218753765	2945	2945	2945	2945	0
489	20241212	123800	218753765	2945	2945	2945	2945	11
490	20241212	123700	218721370	2945	2945	2945	2945	0
491	20241212	123600	218721370	2945	2945	2945	2945	2
492	20241212	123500	218715480	2945	2945	2945	2945	0
493	20241212	123400	218715480	2945	2945	2945	2945	0
494	20241212	123300	218715480	2945	2945	2945	2945	1
495	20241212	123200	218712535	2920	2920	2920	2920	30
496	20241212	123100	218624935	2945	2945	2945	2945	0
497	20241212	123000	218624935	2945	2945	2945	2945	1
498	20241212	122900	218621990	2940	2940	2940	2940	0
499	20241212	122800	218621990	2940	2940	2940	2940	10
500	20241212	122700	218592590	2940	2940	2940	2940	0
501	20241212	122600	218592590	2940	2940	2940	2940	0
502	20241212	122500	218592590	2940	2940	2940	2940	0
503	20241212	122400	218592590	2940	2940	2940	2940	0
504	20241212	122300	218592590	2940	2940	2940	2940	0
505	20241212	122200	218592590	2940	2940	2940	2940	0
506	20241212	122100	218592590	2940	2940	2940	2940	0
507	20241212	122000	218592590	2940	2940	2940	2940	0
508	20241212	121900	218592590	2940	2940	2940	2940	1700
509	20241212	121800	213594590	2940	2940	2940	2940	0
510	20241212	121700	213594590	2940	2940	2940	2940	0
511	20241212	121600	213594590	2940	2940	2940	2940	0
512	20241212	121500	213594590	2940	2940	2940	2940	0
513	20241212	121400	213594590	2940	2940	2940	2940	0
514	20241212	121300	213594590	2940	2940	2940	2940	0
515	20241212	121200	213594590	2940	2940	2940	2940	0
516	20241212	121100	213594590	2940	2940	2940	2940	0
517	20241212	121000	213594590	2940	2940	2940	2940	525
518	20241212	120900	212051090	2940	2940	2940	2940	0
519	20241212	120800	212051090	2940	2940	2940	2940	0
520	20241212	120700	212051090	2940	2925	2940	2920	501
521	20241212	120600	210587995	2945	2945	2945	2945	0
522	20241212	120500	210587995	2945	2945	2945	2945	0
523	20241212	120400	210587995	2945	2945	2945	2945	199
524	20241212	120300	210001940	2915	2930	2930	2915	500
525	20241212	120200	208544020	2950	2945	2950	2915	2418
526	20241212	120100	201468640	2960	2960	2960	2960	1
527	20241212	120000	201465680	2955	2955	2955	2955	0
528	20241212	115900	201465680	2955	2955	2955	2955	0
529	20241212	115800	201465680	2955	2955	2955	2955	75
530	20241212	115700	201244055	2955	2955	2955	2955	0
531	20241212	115600	201244055	2955	2955	2955	2955	0
532	20241212	115500	201244055	2955	2955	2955	2955	0
533	20241212	115400	201244055	2955	2955	2955	2955	0
534	20241212	115300	201244055	2955	2955	2955	2955	0
535	20241212	115200	201244055	2955	2955	2955	2955	1
536	20241212	115100	201241100	2940	2945	2945	2940	306
537	20241212	115000	200340640	2955	2955	2955	2955	1
538	20241212	114900	200337685	2950	2950	2950	2950	0
539	20241212	114800	200337685	2950	2950	2950	2950	0
540	20241212	114700	200337685	2950	2950	2950	2950	0
541	20241212	114600	200337685	2950	2950	2950	2950	0
542	20241212	114500	200337685	2950	2950	2950	2950	0
543	20241212	114400	200337685	2950	2950	2950	2950	0
544	20241212	114300	200337685	2950	2950	2950	2950	0
545	20241212	114200	200337685	2950	2950	2950	2950	0
546	20241212	114100	200337685	2950	2950	2950	2950	0
547	20241212	114000	200337685	2950	2950	2950	2950	0
548	20241212	113900	200337685	2950	2950	2950	2950	0
549	20241212	113800	200337685	2950	2950	2950	2950	237
550	20241212	113700	199638535	2955	2955	2955	2955	21
551	20241212	113600	199576480	2965	2965	2965	2965	0
552	20241212	113500	199576480	2965	2965	2965	2965	0
553	20241212	113400	199576480	2965	2965	2965	2965	0
554	20241212	113300	199576480	2965	2965	2965	2965	0
555	20241212	113200	199576480	2965	2965	2965	2965	0
556	20241212	113100	199576480	2965	2965	2965	2965	50
557	20241212	113000	199428230	2960	2960	2960	2960	0
558	20241212	112900	199428230	2960	2960	2960	2960	608
559	20241212	112800	197628550	2960	2960	2960	2960	500
560	20241212	112700	196148550	2960	2960	2960	2960	1
561	20241212	112600	196145590	2955	2955	2955	2955	0
562	20241212	112500	196145590	2955	2955	2955	2955	0
563	20241212	112400	196145590	2955	2955	2955	2955	270
564	20241212	112300	195347740	2950	2950	2950	2950	353
565	20241212	112200	194306390	2950	2950	2950	2950	10
566	20241212	112100	194276890	2955	2955	2955	2955	0
567	20241212	112000	194276890	2955	2955	2955	2955	0
568	20241212	111900	194276890	2955	2955	2955	2955	1
569	20241212	111800	194273935	2955	2955	2955	2955	1
570	20241212	111700	194270980	2945	2950	2950	2945	447
571	20241212	111600	192952565	2945	2945	2945	2945	91
572	20241212	111500	192684570	2940	2940	2940	2940	0
573	20241212	111400	192684570	2940	2940	2940	2940	0
574	20241212	111300	192684570	2940	2940	2940	2940	0
575	20241212	111200	192684570	2940	2940	2940	2940	0
576	20241212	111100	192684570	2940	2940	2940	2940	0
577	20241212	111000	192684570	2940	2935	2940	2935	155
578	20241212	110900	192229145	2935	2935	2935	2935	2
579	20241212	110800	192223275	2940	2935	2940	2935	21
580	20241212	110700	192161625	2940	2940	2940	2940	1
581	20241212	110600	192158685	2930	2930	2930	2930	0
582	20241212	110500	192158685	2930	2930	2930	2930	997
583	20241212	110400	189237475	2935	2935	2935	2935	0
584	20241212	110300	189237475	2935	2935	2935	2935	16
585	20241212	110200	189190515	2940	2940	2940	2940	1
586	20241212	110100	189187575	2935	2935	2935	2935	0
587	20241212	110000	189187575	2935	2935	2935	2935	0
588	20241212	105900	189187575	2935	2935	2935	2935	538
589	20241212	105800	187608545	2940	2940	2940	2940	0
590	20241212	105700	187608545	2940	2940	2940	2940	155
591	20241212	105600	187152845	2940	2940	2940	2940	47
592	20241212	105500	187014665	2955	2955	2955	2955	0
593	20241212	105400	187014665	2955	2955	2955	2955	40
594	20241212	105300	186896465	2950	2940	2950	2940	356
595	20241212	105200	185849765	2950	2950	2950	2950	0
596	20241212	105100	185849765	2950	2950	2950	2950	0
597	20241212	105000	185849765	2950	2950	2950	2950	226
598	20241212	104900	185183065	2950	2950	2950	2950	0
599	20241212	104800	185183065	2950	2950	2950	2950	1
600	20241212	104700	185180115	2945	2945	2945	2945	0
601	20241212	104600	185180115	2945	2945	2945	2945	0
602	20241212	104500	185180115	2945	2945	2950	2945	390
603	20241212	104400	184031435	2955	2955	2955	2955	0
604	20241212	104300	184031435	2955	2955	2955	2955	0
605	20241212	104200	184031435	2955	2955	2955	2955	100
606	20241212	104100	183735935	2960	2960	2960	2960	0
607	20241212	104000	183735935	2960	2955	2960	2955	2700
608	20241212	103900	175745200	2955	2955	2955	2955	0
609	20241212	103800	175745200	2955	2955	2955	2955	0
610	20241212	103700	175745200	2955	2955	2955	2955	0
611	20241212	103600	175745200	2955	2950	2955	2950	505
612	20241212	103500	174252950	2955	2955	2955	2955	0
613	20241212	103400	174252950	2955	2955	2955	2955	0
614	20241212	103300	174252950	2955	2935	2955	2935	500
615	20241212	103200	172785250	2955	2955	2955	2955	0
616	20241212	103100	172785250	2955	2955	2955	2955	507
617	20241212	103000	171287065	2955	2955	2955	2955	0
618	20241212	102900	171287065	2955	2955	2955	2955	20
619	20241212	102800	171227965	2930	2930	2930	2930	0
620	20241212	102700	171227965	2930	2930	2930	2930	250
621	20241212	102600	170495465	2930	2930	2930	2930	0
622	20241212	102500	170495465	2930	2930	2930	2930	0
623	20241212	102400	170495465	2930	2955	2955	2930	4
624	20241212	102300	170483720	2930	2955	2960	2930	731
625	20241212	102200	168328860	2960	2960	2960	2960	0
626	20241212	102100	168328860	2960	2935	2960	2910	2337
627	20241212	102000	161481700	2940	2940	2940	2940	1
628	20241212	101900	161478760	2945	2940	2945	2940	3
629	20241212	101800	161469930	2945	2935	2945	2935	21
630	20241212	101700	161408255	2935	2935	2935	2935	1
631	20241212	101600	161405320	2930	2930	2930	2930	1
632	20241212	101500	161402390	2930	2930	2930	2930	11
633	20241212	101400	161370160	2930	2930	2930	2930	194
634	20241212	101300	160801740	2930	2930	2930	2930	0
635	20241212	101200	160801740	2930	2930	2930	2930	0
636	20241212	101100	160801740	2930	2935	2935	2920	4397
637	20241212	101000	147935500	2940	2940	2940	2940	128
638	20241212	100900	147559180	2940	2940	2940	2940	0
639	20241212	100800	147559180	2940	2940	2940	2940	1350
640	20241212	100700	143590180	2940	2940	2940	2940	75
641	20241212	100600	143369680	2955	2955	2955	2955	0
642	20241212	100500	143369680	2955	2945	2955	2945	123
643	20241212	100400	143007405	2955	2955	2955	2955	0
644	20241212	100300	143007405	2955	2955	2955	2955	6
645	20241212	100200	142989675	2945	2945	2945	2945	0
646	20241212	100100	142989675	2945	2945	2945	2945	46
647	20241212	100000	142854205	2945	2945	2945	2945	0
648	20241212	095900	142854205	2945	2945	2945	2945	1
649	20241212	095800	142851260	2955	2955	2955	2955	0
650	20241212	095700	142851260	2955	2955	2955	2955	2
651	20241212	095600	142845350	2955	2955	2955	2955	23
652	20241212	095500	142777385	2960	2960	2960	2960	0
653	20241212	095400	142777385	2960	2955	2960	2955	100
654	20241212	095300	142481755	2935	2935	2935	2935	0
655	20241212	095200	142481755	2935	2935	2935	2935	1
656	20241212	095100	142478820	2935	2935	2935	2935	151
657	20241212	095000	142035635	2955	2955	2955	2955	0
658	20241212	094900	142035635	2955	2955	2955	2955	100
659	20241212	094800	141740135	2960	2960	2960	2960	46
660	20241212	094700	141603975	2960	2960	2960	2960	1000
661	20241212	094600	138643975	2955	2955	2955	2955	1000
662	20241212	094500	135688975	2955	2955	2955	2955	4
663	20241212	094400	135677155	2955	2955	2955	2955	0
664	20241212	094300	135677155	2955	2955	2955	2955	2
665	20241212	094200	135671245	2955	2955	2955	2955	12
666	20241212	094100	135635785	2955	2955	2955	2955	6
667	20241212	094000	135618055	2955	2955	2955	2940	20
668	20241212	093900	135559090	2940	2935	2940	2930	172
669	20241212	093800	135054580	2930	2935	2950	2930	2212
670	20241212	093700	128568460	2955	2945	2955	2945	1002
671	20241212	093600	125617550	2945	2945	2945	2945	5
672	20241212	093500	125602825	2945	2945	2945	2945	1
673	20241212	093400	125599880	2945	2945	2945	2945	2845
674	20241212	093300	117221355	2945	2975	2975	2930	11962
675	20241212	093200	82105675	2965	2965	2965	2965	0
676	20241212	093100	82105675	2965	2965	2965	2965	301
677	20241212	093000	81213210	2965	2970	2970	2965	779
678	20241212	092900	78902640	2965	2965	2965	2965	577
679	20241212	092800	77191835	2965	2965	2965	2965	0
680	20241212	092700	77191835	2965	2965	2965	2965	47
681	20241212	092600	77052480	2965	2965	2965	2965	27
682	20241212	092500	76972425	2945	2945	2945	2945	40
683	20241212	092400	76854625	2940	2940	2940	2940	0
684	20241212	092300	76854625	2940	2940	2940	2940	0
685	20241212	092200	76854625	2940	2940	2940	2940	200
686	20241212	092100	76266625	2960	2945	2960	2945	301
687	20241212	092000	75378680	2960	2960	2960	2960	0
688	20241212	091900	75378680	2960	2965	2965	2960	1497
689	20241212	091800	70946575	2965	2960	2965	2960	2561
690	20241212	091700	63366010	2960	2960	2960	2960	1
691	20241212	091600	63363050	2930	2960	2960	2930	7300
692	20241212	091500	41839990	2960	2965	2965	2960	777
693	20241212	091400	39538670	2965	2970	2970	2965	100
694	20241212	091300	39242085	2965	2965	2965	2965	0
695	20241212	091200	39242085	2965	2965	2965	2965	85
696	20241212	091100	38990060	2960	2965	2965	2960	332
697	20241212	091000	38007335	2965	2970	2970	2965	1551
698	20241212	090900	33405475	2970	2975	2975	2970	174
699	20241212	090800	32888025	2975	2975	2975	2970	85
700	20241212	090700	32635315	2970	2970	2970	2965	288
701	20241212	090600	31780860	2980	2985	2985	2960	2725
702	20241212	090500	23692385	2985	2990	3005	2985	934
703	20241212	090400	20900730	2990	3005	3005	2990	731
704	20241212	090300	18715015	2990	2990	2990	2990	322
705	20241212	090200	17752235	2995	2995	2995	2995	245
706	20241212	090100	17018460	2995	3000	3000	2990	3425
707	20241212	090000	6771045	3005	3035	3035	3005	2232