KissMeData/276040/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205400	63111055	2970	2970	2970	2970	400
3	20241212	205300	63111055	2970	2970	2970	2970	0
4	20241212	205200	63111055	2970	2970	2970	2970	0
5	20241212	205100	63111055	2970	2970	2970	2970	0
6	20241212	205000	63111055	2970	2970	2970	2970	0
7	20241212	204900	63111055	2970	2970	2970	2970	0
8	20241212	204800	63111055	2970	2970	2970	2970	0
9	20241212	204700	63111055	2970	2970	2970	2970	0
10	20241212	204600	63111055	2970	2970	2970	2970	0
11	20241212	204500	63111055	2970	2970	2970	2970	0
12	20241212	204400	63111055	2970	2970	2970	2970	0
13	20241212	204300	63111055	2970	2970	2970	2970	0
14	20241212	204200	63111055	2970	2970	2970	2970	0
15	20241212	204100	63111055	2970	2970	2970	2970	0
16	20241212	204000	63111055	2970	2970	2970	2970	0
17	20241212	203900	63111055	2970	2970	2970	2970	0
18	20241212	203800	63111055	2970	2970	2970	2970	0
19	20241212	203700	63111055	2970	2970	2970	2970	0
20	20241212	203600	63111055	2970	2970	2970	2970	0
21	20241212	203500	63111055	2970	2970	2970	2970	0
22	20241212	203400	63111055	2970	2970	2970	2970	0
23	20241212	203300	63111055	2970	2970	2970	2970	0
24	20241212	203200	63111055	2970	2970	2970	2970	0
25	20241212	203100	63111055	2970	2970	2970	2970	0
26	20241212	203000	63111055	2970	2970	2970	2970	0
27	20241212	202900	63111055	2970	2970	2970	2970	0
28	20241212	202800	63111055	2970	2970	2970	2970	0
29	20241212	202700	63111055	2970	2970	2970	2970	0
30	20241212	202600	63111055	2970	2970	2970	2970	0
31	20241212	202500	63111055	2970	2970	2970	2970	0
32	20241212	202400	63111055	2970	2970	2970	2970	400
33	20241212	202300	63111055	2970	2970	2970	2970	0
34	20241212	202200	63111055	2970	2970	2970	2970	0
35	20241212	202100	63111055	2970	2970	2970	2970	0
36	20241212	202000	63111055	2970	2970	2970	2970	0
37	20241212	201900	63111055	2970	2970	2970	2970	0
38	20241212	201800	63111055	2970	2970	2970	2970	0
39	20241212	201700	63111055	2970	2970	2970	2970	0
40	20241212	201600	63111055	2970	2970	2970	2970	0
41	20241212	201500	63111055	2970	2970	2970	2970	0
42	20241212	201400	63111055	2970	2970	2970	2970	0
43	20241212	201300	63111055	2970	2970	2970	2970	0
44	20241212	201200	63111055	2970	2970	2970	2970	0
45	20241212	201100	63111055	2970	2970	2970	2970	0
46	20241212	201000	63111055	2970	2970	2970	2970	0
47	20241212	200900	63111055	2970	2970	2970	2970	0
48	20241212	200800	63111055	2970	2970	2970	2970	0
49	20241212	200700	63111055	2970	2970	2970	2970	0
50	20241212	200600	63111055	2970	2970	2970	2970	0
51	20241212	200500	63111055	2970	2970	2970	2970	0
52	20241212	200400	63111055	2970	2970	2970	2970	0
53	20241212	200300	63111055	2970	2970	2970	2970	0
54	20241212	200200	63111055	2970	2970	2970	2970	0
55	20241212	200100	63111055	2970	2970	2970	2970	0
56	20241212	200000	63111055	2970	2970	2970	2970	0
57	20241212	195900	63111055	2970	2970	2970	2970	0
58	20241212	195800	63111055	2970	2970	2970	2970	0
59	20241212	195700	63111055	2970	2970	2970	2970	0
60	20241212	195600	63111055	2970	2970	2970	2970	0
61	20241212	195500	63111055	2970	2970	2970	2970	0
62	20241212	195400	63111055	2970	2970	2970	2970	400
63	20241212	195300	63111055	2970	2970	2970	2970	0
64	20241212	195200	63111055	2970	2970	2970	2970	0
65	20241212	195100	63111055	2970	2970	2970	2970	0
66	20241212	195000	63111055	2970	2970	2970	2970	0
67	20241212	194900	63111055	2970	2970	2970	2970	0
68	20241212	194800	63111055	2970	2970	2970	2970	0
69	20241212	194700	63111055	2970	2970	2970	2970	0
70	20241212	194600	63111055	2970	2970	2970	2970	0
71	20241212	194500	63111055	2970	2970	2970	2970	0
72	20241212	194400	63111055	2970	2970	2970	2970	0
73	20241212	194300	63111055	2970	2970	2970	2970	0
74	20241212	194200	63111055	2970	2970	2970	2970	0
75	20241212	194100	63111055	2970	2970	2970	2970	0
76	20241212	194000	63111055	2970	2970	2970	2970	0
77	20241212	193900	63111055	2970	2970	2970	2970	0
78	20241212	193800	63111055	2970	2970	2970	2970	0
79	20241212	193700	63111055	2970	2970	2970	2970	0
80	20241212	193600	63111055	2970	2970	2970	2970	0
81	20241212	193500	63111055	2970	2970	2970	2970	0
82	20241212	193400	63111055	2970	2970	2970	2970	0
83	20241212	193300	63111055	2970	2970	2970	2970	0
84	20241212	193200	63111055	2970	2970	2970	2970	0
85	20241212	193100	63111055	2970	2970	2970	2970	0
86	20241212	193000	63111055	2970	2970	2970	2970	0
87	20241212	192900	63111055	2970	2970	2970	2970	0
88	20241212	192800	63111055	2970	2970	2970	2970	0
89	20241212	192700	63111055	2970	2970	2970	2970	0
90	20241212	192600	63111055	2970	2970	2970	2970	0
91	20241212	192500	63111055	2970	2970	2970	2970	0
92	20241212	192400	63111055	2970	2970	2970	2970	400
93	20241212	192300	63111055	2970	2970	2970	2970	0
94	20241212	192200	63111055	2970	2970	2970	2970	0
95	20241212	192100	63111055	2970	2970	2970	2970	0
96	20241212	192000	63111055	2970	2970	2970	2970	0
97	20241212	191900	63111055	2970	2970	2970	2970	0
98	20241212	191800	63111055	2970	2970	2970	2970	0
99	20241212	191700	63111055	2970	2970	2970	2970	0
100	20241212	191600	63111055	2970	2970	2970	2970	0
101	20241212	191500	63111055	2970	2970	2970	2970	0
102	20241212	191400	63111055	2970	2970	2970	2970	0
103	20241212	191300	63111055	2970	2970	2970	2970	0
104	20241212	191200	63111055	2970	2970	2970	2970	0
105	20241212	191100	63111055	2970	2970	2970	2970	0
106	20241212	191000	63111055	2970	2970	2970	2970	0
107	20241212	190900	63111055	2970	2970	2970	2970	0
108	20241212	190800	63111055	2970	2970	2970	2970	0
109	20241212	190700	63111055	2970	2970	2970	2970	0
110	20241212	190600	63111055	2970	2970	2970	2970	0
111	20241212	190500	63111055	2970	2970	2970	2970	0
112	20241212	190400	63111055	2970	2970	2970	2970	0
113	20241212	190300	63111055	2970	2970	2970	2970	0
114	20241212	190200	63111055	2970	2970	2970	2970	0
115	20241212	190100	63111055	2970	2970	2970	2970	0
116	20241212	190000	63111055	2970	2970	2970	2970	0
117	20241212	185900	63111055	2970	2970	2970	2970	0
118	20241212	185800	63111055	2970	2970	2970	2970	0
119	20241212	185700	63111055	2970	2970	2970	2970	0
120	20241212	185600	63111055	2970	2970	2970	2970	0
121	20241212	185500	63111055	2970	2970	2970	2970	0
122	20241212	185400	63111055	2970	2970	2970	2970	400
123	20241212	185300	63111055	2970	2970	2970	2970	0
124	20241212	185200	63111055	2970	2970	2970	2970	0
125	20241212	185100	63111055	2970	2970	2970	2970	0
126	20241212	185000	63111055	2970	2970	2970	2970	0
127	20241212	184900	63111055	2970	2970	2970	2970	0
128	20241212	184800	63111055	2970	2970	2970	2970	0
129	20241212	184700	63111055	2970	2970	2970	2970	0
130	20241212	184600	63111055	2970	2970	2970	2970	0
131	20241212	184500	63111055	2970	2970	2970	2970	0
132	20241212	184400	63111055	2970	2970	2970	2970	0
133	20241212	184300	63111055	2970	2970	2970	2970	0
134	20241212	184200	63111055	2970	2970	2970	2970	0
135	20241212	184100	63111055	2970	2970	2970	2970	0
136	20241212	184000	63111055	2970	2970	2970	2970	0
137	20241212	183900	63111055	2970	2970	2970	2970	0
138	20241212	183800	63111055	2970	2970	2970	2970	0
139	20241212	183700	63111055	2970	2970	2970	2970	0
140	20241212	183600	63111055	2970	2970	2970	2970	0
141	20241212	183500	63111055	2970	2970	2970	2970	0
142	20241212	183400	63111055	2970	2970	2970	2970	0
143	20241212	183300	63111055	2970	2970	2970	2970	0
144	20241212	183200	63111055	2970	2970	2970	2970	0
145	20241212	183100	63111055	2970	2970	2970	2970	0
146	20241212	183000	63111055	2970	2970	2970	2970	0
147	20241212	182900	63111055	2970	2970	2970	2970	0
148	20241212	182800	63111055	2970	2970	2970	2970	0
149	20241212	182700	63111055	2970	2970	2970	2970	0
150	20241212	182600	63111055	2970	2970	2970	2970	0
151	20241212	182500	63111055	2970	2970	2970	2970	0
152	20241212	182400	63111055	2970	2970	2970	2970	400
153	20241212	182300	63111055	2970	2970	2970	2970	0
154	20241212	182200	63111055	2970	2970	2970	2970	0
155	20241212	182100	63111055	2970	2970	2970	2970	0
156	20241212	182000	63111055	2970	2970	2970	2970	0
157	20241212	181900	63111055	2970	2970	2970	2970	0
158	20241212	181800	63111055	2970	2970	2970	2970	0
159	20241212	181700	63111055	2970	2970	2970	2970	0
160	20241212	181600	63111055	2970	2970	2970	2970	0
161	20241212	181500	63111055	2970	2970	2970	2970	0
162	20241212	181400	63111055	2970	2970	2970	2970	0
163	20241212	181300	63111055	2970	2970	2970	2970	0
164	20241212	181200	63111055	2970	2970	2970	2970	0
165	20241212	181100	63111055	2970	2970	2970	2970	0
166	20241212	181000	63111055	2970	2970	2970	2970	0
167	20241212	180900	63111055	2970	2970	2970	2970	0
168	20241212	180800	63111055	2970	2970	2970	2970	0
169	20241212	180700	63111055	2970	2970	2970	2970	0
170	20241212	180600	63111055	2970	2970	2970	2970	0
171	20241212	180500	63111055	2970	2970	2970	2970	0
172	20241212	180400	63111055	2970	2970	2970	2970	0
173	20241212	180300	63111055	2970	2970	2970	2970	0
174	20241212	180200	63111055	2970	2970	2970	2970	0
175	20241212	180100	63111055	2970	2970	2970	2970	0
176	20241212	180000	63111055	2970	2970	2970	2970	0
177	20241212	175900	63111055	2970	2970	2970	2970	0
178	20241212	175800	63111055	2970	2970	2970	2970	0
179	20241212	175700	63111055	2970	2970	2970	2970	0
180	20241212	175600	63111055	2970	2970	2970	2970	0
181	20241212	175500	63111055	2970	2970	2970	2970	0
182	20241212	175400	63111055	2970	2970	2970	2970	400
183	20241212	175300	63111055	2970	2970	2970	2970	0
184	20241212	175200	63111055	2970	2970	2970	2970	0
185	20241212	175100	63111055	2970	2970	2970	2970	0
186	20241212	175000	63111055	2970	2970	2970	2970	0
187	20241212	174900	63111055	2970	2970	2970	2970	0
188	20241212	174800	63111055	2970	2970	2970	2970	0
189	20241212	174700	63111055	2970	2970	2970	2970	0
190	20241212	174600	63111055	2970	2970	2970	2970	0
191	20241212	174500	63111055	2970	2970	2970	2970	0
192	20241212	174400	63111055	2970	2970	2970	2970	0
193	20241212	174300	63111055	2970	2970	2970	2970	0
194	20241212	174200	63111055	2970	2970	2970	2970	0
195	20241212	174100	63111055	2970	2970	2970	2970	0
196	20241212	174000	63111055	2970	2970	2970	2970	0
197	20241212	173900	63111055	2970	2970	2970	2970	0
198	20241212	173800	63111055	2970	2970	2970	2970	0
199	20241212	173700	63111055	2970	2970	2970	2970	0
200	20241212	173600	63111055	2970	2970	2970	2970	0
201	20241212	173500	63111055	2970	2970	2970	2970	0
202	20241212	173400	63111055	2970	2970	2970	2970	0
203	20241212	173300	63111055	2970	2970	2970	2970	0
204	20241212	173200	63111055	2970	2970	2970	2970	0
205	20241212	173100	63111055	2970	2970	2970	2970	0
206	20241212	173000	63111055	2970	2970	2970	2970	0
207	20241212	172900	63111055	2970	2970	2970	2970	0
208	20241212	172800	63111055	2970	2970	2970	2970	0
209	20241212	172700	63111055	2970	2970	2970	2970	0
210	20241212	172600	63111055	2970	2970	2970	2970	0
211	20241212	172500	63111055	2970	2970	2970	2970	0
212	20241212	172400	63111055	2970	2970	2970	2970	400
213	20241212	172300	63111055	2970	2970	2970	2970	0
214	20241212	172200	63111055	2970	2970	2970	2970	0
215	20241212	172100	63111055	2970	2970	2970	2970	0
216	20241212	172000	63111055	2970	2970	2970	2970	0
217	20241212	171900	63111055	2970	2970	2970	2970	0
218	20241212	171800	63111055	2970	2970	2970	2970	0
219	20241212	171700	63111055	2970	2970	2970	2970	0
220	20241212	171600	63111055	2970	2970	2970	2970	0
221	20241212	171500	63111055	2970	2970	2970	2970	0
222	20241212	171400	63111055	2970	2970	2970	2970	0
223	20241212	171300	63111055	2970	2970	2970	2970	0
224	20241212	171200	63111055	2970	2970	2970	2970	0
225	20241212	171100	63111055	2970	2970	2970	2970	0
226	20241212	171000	63111055	2970	2970	2970	2970	0
227	20241212	170900	63111055	2970	2970	2970	2970	0
228	20241212	170800	63111055	2970	2970	2970	2970	0
229	20241212	170700	63111055	2970	2970	2970	2970	0
230	20241212	170600	63111055	2970	2970	2970	2970	0
231	20241212	170500	63111055	2970	2970	2970	2970	0
232	20241212	170400	63111055	2970	2970	2970	2970	0
233	20241212	170300	63111055	2970	2970	2970	2970	0
234	20241212	170200	63111055	2970	2970	2970	2970	0
235	20241212	170100	63111055	2970	2970	2970	2970	0
236	20241212	170000	63111055	2970	2970	2970	2970	0
237	20241212	165900	63111055	2970	2970	2970	2970	0
238	20241212	165800	63111055	2970	2970	2970	2970	0
239	20241212	165700	63111055	2970	2970	2970	2970	0
240	20241212	165600	63111055	2970	2970	2970	2970	0
241	20241212	165500	63111055	2970	2970	2970	2970	0
242	20241212	165400	63111055	2970	2970	2970	2970	400
243	20241212	165300	63111055	2970	2970	2970	2970	0
244	20241212	165200	63111055	2970	2970	2970	2970	0
245	20241212	165100	63111055	2970	2970	2970	2970	0
246	20241212	165000	63111055	2970	2970	2970	2970	0
247	20241212	164900	63111055	2970	2970	2970	2970	0
248	20241212	164800	63111055	2970	2970	2970	2970	0
249	20241212	164700	63111055	2970	2970	2970	2970	0
250	20241212	164600	63111055	2970	2970	2970	2970	0
251	20241212	164500	63111055	2970	2970	2970	2970	0
252	20241212	164400	63111055	2970	2970	2970	2970	0
253	20241212	164300	63111055	2970	2970	2970	2970	0
254	20241212	164200	63111055	2970	2970	2970	2970	0
255	20241212	164100	63111055	2970	2970	2970	2970	0
256	20241212	164000	63111055	2970	2970	2970	2970	0
257	20241212	163900	63111055	2970	2970	2970	2970	0
258	20241212	163800	63111055	2970	2970	2970	2970	0
259	20241212	163700	63111055	2970	2970	2970	2970	0
260	20241212	163600	63111055	2970	2970	2970	2970	0
261	20241212	163500	63111055	2970	2970	2970	2970	0
262	20241212	163400	63111055	2970	2970	2970	2970	0
263	20241212	163300	63111055	2970	2970	2970	2970	0
264	20241212	163200	63111055	2970	2970	2970	2970	0
265	20241212	163100	63111055	2970	2970	2970	2970	0
266	20241212	163000	63111055	2970	2970	2970	2970	0
267	20241212	162900	63111055	2970	2970	2970	2970	0
268	20241212	162800	63111055	2970	2970	2970	2970	0
269	20241212	162700	63111055	2970	2970	2970	2970	0
270	20241212	162600	63111055	2970	2970	2970	2970	0
271	20241212	162500	63111055	2970	2970	2970	2970	0
272	20241212	162400	63111055	2970	2970	2970	2970	400
273	20241212	162300	63111055	2970	2970	2970	2970	0
274	20241212	162200	63111055	2970	2970	2970	2970	0
275	20241212	162100	63111055	2970	2970	2970	2970	0
276	20241212	162000	63111055	2970	2970	2970	2970	0
277	20241212	161900	63111055	2970	2970	2970	2970	0
278	20241212	161800	63111055	2970	2970	2970	2970	0
279	20241212	161700	63111055	2970	2970	2970	2970	0
280	20241212	161600	63111055	2970	2970	2970	2970	0
281	20241212	161500	63111055	2970	2970	2970	2970	0
282	20241212	161400	63111055	2970	2970	2970	2970	0
283	20241212	161300	63111055	2970	2970	2970	2970	0
284	20241212	161200	63111055	2970	2970	2970	2970	0
285	20241212	161100	63111055	2970	2970	2970	2970	0
286	20241212	161000	63111055	2970	2970	2970	2970	0
287	20241212	160900	63111055	2970	2970	2970	2970	0
288	20241212	160800	63111055	2970	2970	2970	2970	0
289	20241212	160700	63111055	2970	2970	2970	2970	0
290	20241212	160600	63111055	2970	2970	2970	2970	0
291	20241212	160500	63111055	2970	2970	2970	2970	0
292	20241212	160400	63111055	2970	2970	2970	2970	0
293	20241212	160300	63111055	2970	2970	2970	2970	0
294	20241212	160200	63111055	2970	2970	2970	2970	0
295	20241212	160100	63111055	2970	2970	2970	2970	0
296	20241212	160000	63111055	2970	2970	2970	2970	0
297	20241212	155900	63111055	2970	2970	2970	2970	0
298	20241212	155800	63111055	2970	2970	2970	2970	0
299	20241212	155700	63111055	2970	2970	2970	2970	0
300	20241212	155600	63111055	2970	2970	2970	2970	0
301	20241212	155500	63111055	2970	2970	2970	2970	0
302	20241212	155400	63111055	2970	2970	2970	2970	400
303	20241212	155300	63111055	2970	2970	2970	2970	0
304	20241212	155200	63111055	2970	2970	2970	2970	0
305	20241212	155100	63111055	2970	2970	2970	2970	0
306	20241212	155000	63111055	2970	2970	2970	2970	0
307	20241212	154900	63111055	2970	2970	2970	2970	0
308	20241212	154800	63111055	2970	2970	2970	2970	0
309	20241212	154700	63111055	2970	2970	2970	2970	0
310	20241212	154600	63111055	2970	2970	2970	2970	0
311	20241212	154500	63111055	2970	2970	2970	2970	0
312	20241212	154400	63111055	2970	2970	2970	2970	0
313	20241212	154300	63111055	2970	2970	2970	2970	0
314	20241212	154200	63111055	2970	2970	2970	2970	0
315	20241212	154100	63111055	2970	2970	2970	2970	0
316	20241212	154000	63111055	2970	2970	2970	2970	0
317	20241212	153900	63111055	2970	2970	2970	2970	0
318	20241212	153800	63111055	2970	2970	2970	2970	0
319	20241212	153700	63111055	2970	2970	2970	2970	0
320	20241212	153600	63111055	2970	2970	2970	2970	0
321	20241212	153500	63111055	2970	2970	2970	2970	0
322	20241212	153400	63111055	2970	2970	2970	2970	0
323	20241212	153300	63111055	2970	2970	2970	2970	0
324	20241212	153200	63111055	2970	2970	2970	2970	0
325	20241212	153100	63111055	2970	2970	2970	2970	0
326	20241212	153000	63111055	2970	2970	2970	2970	400
327	20241212	152900	61923055	2950	2950	2950	2950	0
328	20241212	152800	61923055	2950	2950	2950	2950	0
329	20241212	152700	61923055	2950	2950	2950	2950	0
330	20241212	152600	61923055	2950	2950	2950	2950	0
331	20241212	152500	61923055	2950	2950	2950	2950	0
332	20241212	152400	61923055	2950	2950	2950	2950	0
333	20241212	152300	61923055	2950	2950	2950	2950	0
334	20241212	152200	61923055	2950	2950	2950	2950	0
335	20241212	152100	61923055	2950	2950	2950	2950	0
336	20241212	152000	61923055	2950	2950	2950	2950	0
337	20241212	151900	61923055	2950	2950	2950	2950	6
338	20241212	151800	61905355	2950	2950	2950	2950	23
339	20241212	151700	61837505	2950	2950	2950	2950	16
340	20241212	151600	61790305	2950	2950	2950	2950	0
341	20241212	151500	61790305	2950	2950	2950	2950	2
342	20241212	151400	61784405	2950	2955	2955	2950	45
343	20241212	151300	61651580	2955	2955	2955	2955	0
344	20241212	151200	61651580	2955	2955	2955	2955	581
345	20241212	151100	59934725	2955	2955	2955	2955	0
346	20241212	151000	59934725	2955	2955	2955	2955	29
347	20241212	150900	59849030	2955	2955	2955	2955	0
348	20241212	150800	59849030	2955	2955	2955	2955	45
349	20241212	150700	59716055	2955	2955	2955	2955	20
350	20241212	150600	59656955	2905	2905	2905	2905	0
351	20241212	150500	59656955	2905	2940	2940	2905	913
352	20241212	150400	57001210	2965	2945	2965	2945	50
353	20241212	150300	56853780	2945	2945	2945	2945	0
354	20241212	150200	56853780	2945	2945	2945	2945	5
355	20241212	150100	56839055	2945	2945	2945	2945	0
356	20241212	150000	56839055	2945	2945	2945	2945	0
357	20241212	145900	56839055	2945	2945	2945	2945	16
358	20241212	145800	56791935	2945	2945	2945	2945	10
359	20241212	145700	56762485	2930	2930	2930	2930	60
360	20241212	145600	56586685	2930	2930	2930	2930	15
361	20241212	145500	56542735	2925	2925	2925	2925	0
362	20241212	145400	56542735	2925	2925	2925	2925	0
363	20241212	145300	56542735	2925	2930	2930	2925	35
364	20241212	145200	56440190	2925	2925	2925	2925	0
365	20241212	145100	56440190	2925	2925	2925	2925	1300
366	20241212	145000	52637690	2960	2960	2960	2960	0
367	20241212	144900	52637690	2960	2960	2960	2960	0
368	20241212	144800	52637690	2960	2960	2960	2960	0
369	20241212	144700	52637690	2960	2960	2960	2960	3
370	20241212	144600	52628810	2970	2970	2970	2970	30
371	20241212	144500	52539710	2980	2980	2980	2980	0
372	20241212	144400	52539710	2980	2980	2980	2980	0
373	20241212	144300	52539710	2980	2980	2980	2980	0
374	20241212	144200	52539710	2980	2980	2980	2980	0
375	20241212	144100	52539710	2980	2980	2980	2980	0
376	20241212	144000	52539710	2980	2980	2980	2980	0
377	20241212	143900	52539710	2980	2980	2980	2980	0
378	20241212	143800	52539710	2980	2980	2980	2980	0
379	20241212	143700	52539710	2980	2980	2980	2980	0
380	20241212	143600	52539710	2980	2980	2980	2980	0
381	20241212	143500	52539710	2980	2980	2980	2980	0
382	20241212	143400	52539710	2980	2980	2980	2980	0
383	20241212	143300	52539710	2980	2980	2980	2980	0
384	20241212	143200	52539710	2980	2975	2980	2975	34
385	20241212	143100	52438490	2980	2980	2980	2980	0
386	20241212	143000	52438490	2980	2980	2980	2980	0
387	20241212	142900	52438490	2980	2980	2980	2980	0
388	20241212	142800	52438490	2980	2980	2980	2980	0
389	20241212	142700	52438490	2980	2980	2980	2980	0
390	20241212	142600	52438490	2980	2980	2980	2980	0
391	20241212	142500	52438490	2980	2980	2980	2980	10
392	20241212	142400	52408690	2960	2960	2960	2960	300
393	20241212	142300	51520690	2960	2960	2960	2960	0
394	20241212	142200	51520690	2960	2960	2960	2960	95
395	20241212	142100	51239490	2960	2960	2960	2960	0
396	20241212	142000	51239490	2960	2960	2960	2960	0
397	20241212	141900	51239490	2960	2955	2960	2955	50
398	20241212	141800	51091540	2950	2950	2950	2950	0
399	20241212	141700	51091540	2950	2950	2950	2950	0
400	20241212	141600	51091540	2950	2950	2950	2950	1419
401	20241212	141500	46905490	2950	2950	2950	2950	0
402	20241212	141400	46905490	2950	2950	2950	2950	0
403	20241212	141300	46905490	2950	2950	2950	2950	0
404	20241212	141200	46905490	2950	2950	2950	2950	0
405	20241212	141100	46905490	2950	2950	2950	2950	0
406	20241212	141000	46905490	2950	2950	2950	2950	0
407	20241212	140900	46905490	2950	2950	2950	2950	0
408	20241212	140800	46905490	2950	2950	2950	2950	0
409	20241212	140700	46905490	2950	2950	2950	2950	0
410	20241212	140600	46905490	2950	2950	2950	2950	0
411	20241212	140500	46905490	2950	2950	2950	2950	0
412	20241212	140400	46905490	2950	2950	2950	2950	0
413	20241212	140300	46905490	2950	2950	2950	2950	0
414	20241212	140200	46905490	2950	2950	2950	2950	0
415	20241212	140100	46905490	2950	2950	2950	2950	0
416	20241212	140000	46905490	2950	2950	2950	2950	0
417	20241212	135900	46905490	2950	2950	2950	2950	0
418	20241212	135800	46905490	2950	2950	2950	2950	0
419	20241212	135700	46905490	2950	2950	2950	2950	480
420	20241212	135600	45489490	2950	2950	2950	2950	185
421	20241212	135500	44943740	2950	2935	2950	2935	735
422	20241212	135400	42777900	2940	2940	2940	2940	0
423	20241212	135300	42777900	2940	2940	2940	2940	0
424	20241212	135200	42777900	2940	2940	2940	2940	0
425	20241212	135100	42777900	2940	2940	2940	2940	0
426	20241212	135000	42777900	2940	2940	2940	2940	0
427	20241212	134900	42777900	2940	2940	2940	2940	0
428	20241212	134800	42777900	2940	2940	2940	2940	0
429	20241212	134700	42777900	2940	2940	2940	2940	0
430	20241212	134600	42777900	2940	2940	2940	2940	0
431	20241212	134500	42777900	2940	2940	2940	2940	0
432	20241212	134400	42777900	2940	2940	2940	2940	0
433	20241212	134300	42777900	2940	2940	2940	2940	0
434	20241212	134200	42777900	2940	2940	2940	2940	0
435	20241212	134100	42777900	2940	2940	2940	2940	0
436	20241212	134000	42777900	2940	2940	2940	2940	0
437	20241212	133900	42777900	2940	2940	2940	2940	0
438	20241212	133800	42777900	2940	2940	2940	2940	0
439	20241212	133700	42777900	2940	2940	2940	2940	0
440	20241212	133600	42777900	2940	2940	2940	2940	0
441	20241212	133500	42777900	2940	2940	2940	2940	0
442	20241212	133400	42777900	2940	2940	2940	2940	0
443	20241212	133300	42777900	2940	2940	2940	2940	0
444	20241212	133200	42777900	2940	2940	2940	2940	0
445	20241212	133100	42777900	2940	2940	2940	2940	30
446	20241212	133000	42689700	2940	2940	2940	2940	1
447	20241212	132900	42686760	2940	2940	2940	2940	0
448	20241212	132800	42686760	2940	2940	2940	2940	0
449	20241212	132700	42686760	2940	2940	2940	2940	0
450	20241212	132600	42686760	2940	2940	2940	2940	0
451	20241212	132500	42686760	2940	2940	2940	2940	0
452	20241212	132400	42686760	2940	2940	2940	2940	0
453	20241212	132300	42686760	2940	2940	2940	2940	0
454	20241212	132200	42686760	2940	2940	2940	2940	0
455	20241212	132100	42686760	2940	2940	2940	2940	0
456	20241212	132000	42686760	2940	2935	2940	2935	620
457	20241212	131900	40867055	2935	2935	2935	2935	500
458	20241212	131800	39399555	2935	2925	2935	2925	100
459	20241212	131700	39106150	2935	2935	2935	2935	0
460	20241212	131600	39106150	2935	2935	2935	2935	0
461	20241212	131500	39106150	2935	2935	2935	2935	0
462	20241212	131400	39106150	2935	2935	2935	2935	0
463	20241212	131300	39106150	2935	2935	2935	2935	0
464	20241212	131200	39106150	2935	2935	2935	2935	0
465	20241212	131100	39106150	2935	2935	2935	2935	0
466	20241212	131000	39106150	2935	2935	2935	2935	0
467	20241212	130900	39106150	2935	2935	2935	2935	0
468	20241212	130800	39106150	2935	2935	2935	2935	0
469	20241212	130700	39106150	2935	2935	2935	2935	0
470	20241212	130600	39106150	2935	2935	2935	2935	0
471	20241212	130500	39106150	2935	2935	2935	2935	486
472	20241212	130400	37679740	2935	2935	2935	2935	0
473	20241212	130300	37679740	2935	2935	2935	2935	6
474	20241212	130200	37662130	2935	2935	2935	2935	8
475	20241212	130100	37638650	2935	2935	2935	2935	0
476	20241212	130000	37638650	2935	2905	2935	2905	3
477	20241212	125900	37629905	2880	2900	2900	2880	60
478	20241212	125800	37456810	2880	2880	2880	2880	0
479	20241212	125700	37456810	2880	2880	2880	2880	0
480	20241212	125600	37456810	2880	2880	2880	2880	0
481	20241212	125500	37456810	2880	2880	2880	2880	0
482	20241212	125400	37456810	2880	2880	2880	2880	0
483	20241212	125300	37456810	2880	2880	2880	2880	0
484	20241212	125200	37456810	2880	2880	2880	2880	0
485	20241212	125100	37456810	2880	2880	2880	2880	0
486	20241212	125000	37456810	2880	2880	2880	2880	0
487	20241212	124900	37456810	2880	2880	2880	2880	0
488	20241212	124800	37456810	2880	2880	2880	2880	0
489	20241212	124700	37456810	2880	2925	2925	2880	828
490	20241212	124600	35046710	2940	2940	2940	2940	0
491	20241212	124500	35046710	2940	2940	2940	2940	0
492	20241212	124400	35046710	2940	2940	2940	2940	0
493	20241212	124300	35046710	2940	2940	2940	2940	10
494	20241212	124200	35017310	2925	2925	2925	2925	0
495	20241212	124100	35017310	2925	2925	2925	2925	0
496	20241212	124000	35017310	2925	2925	2925	2925	0
497	20241212	123900	35017310	2925	2925	2925	2925	0
498	20241212	123800	35017310	2925	2925	2925	2925	11
499	20241212	123700	34985135	2940	2940	2940	2940	0
500	20241212	123600	34985135	2940	2940	2940	2940	10
501	20241212	123500	34955735	2935	2935	2935	2935	0
502	20241212	123400	34955735	2935	2935	2935	2935	0
503	20241212	123300	34955735	2935	2935	2935	2935	0
504	20241212	123200	34955735	2935	2935	2935	2935	100
505	20241212	123100	34662235	2935	2935	2935	2935	10
506	20241212	123000	34632885	2935	2935	2935	2935	0
507	20241212	122900	34632885	2935	2935	2935	2935	0
508	20241212	122800	34632885	2935	2935	2935	2935	0
509	20241212	122700	34632885	2935	2935	2935	2935	0
510	20241212	122600	34632885	2935	2935	2935	2935	5
511	20241212	122500	34618210	2935	2935	2935	2935	5
512	20241212	122400	34603535	2945	2945	2945	2945	0
513	20241212	122300	34603535	2945	2945	2945	2945	10
514	20241212	122200	34574085	2945	2945	2945	2945	0
515	20241212	122100	34574085	2945	2945	2945	2945	0
516	20241212	122000	34574085	2945	2945	2945	2945	555
517	20241212	121900	32939610	2945	2945	2945	2945	135
518	20241212	121800	32542035	2960	2960	2960	2960	1
519	20241212	121700	32539075	2960	2960	2960	2960	0
520	20241212	121600	32539075	2960	2960	2960	2960	0
521	20241212	121500	32539075	2960	2960	2960	2960	0
522	20241212	121400	32539075	2960	2945	2960	2945	52
523	20241212	121300	32385810	2945	2945	2945	2945	1
524	20241212	121200	32382865	2945	2945	2945	2945	0
525	20241212	121100	32382865	2945	2945	2945	2945	0
526	20241212	121000	32382865	2945	2945	2945	2945	0
527	20241212	120900	32382865	2945	2945	2945	2945	0
528	20241212	120800	32382865	2945	2945	2945	2945	0
529	20241212	120700	32382865	2945	2945	2945	2945	20
530	20241212	120600	32323965	2945	2945	2945	2945	2
531	20241212	120500	32318075	2915	2915	2915	2915	0
532	20241212	120400	32318075	2915	2915	2915	2915	0
533	20241212	120300	32318075	2915	2915	2915	2915	0
534	20241212	120200	32318075	2915	2915	2915	2915	0
535	20241212	120100	32318075	2915	2915	2915	2915	0
536	20241212	120000	32318075	2915	2915	2915	2915	0
537	20241212	115900	32318075	2915	2915	2915	2915	0
538	20241212	115800	32318075	2915	2915	2915	2915	0
539	20241212	115700	32318075	2915	2915	2915	2915	0
540	20241212	115600	32318075	2915	2915	2915	2915	0
541	20241212	115500	32318075	2915	2915	2915	2915	0
542	20241212	115400	32318075	2915	2915	2915	2915	0
543	20241212	115300	32318075	2915	2915	2915	2915	0
544	20241212	115200	32318075	2915	2915	2915	2915	0
545	20241212	115100	32318075	2915	2915	2915	2915	0
546	20241212	115000	32318075	2915	2945	2945	2915	7
547	20241212	114900	32297635	2945	2945	2945	2945	4
548	20241212	114800	32285855	2945	2945	2945	2945	0
549	20241212	114700	32285855	2945	2945	2945	2945	0
550	20241212	114600	32285855	2945	2945	2945	2945	0
551	20241212	114500	32285855	2945	2945	2945	2945	39
552	20241212	114400	32171000	2945	2945	2945	2945	0
553	20241212	114300	32171000	2945	2945	2945	2945	0
554	20241212	114200	32171000	2945	2945	2945	2945	0
555	20241212	114100	32171000	2945	2945	2945	2945	161
556	20241212	114000	31696855	2945	2945	2945	2945	1
557	20241212	113900	31693910	2950	2950	2950	2950	0
558	20241212	113800	31693910	2950	2950	2950	2950	0
559	20241212	113700	31693910	2950	2950	2950	2950	0
560	20241212	113600	31693910	2950	2950	2950	2950	0
561	20241212	113500	31693910	2950	2950	2950	2950	0
562	20241212	113400	31693910	2950	2950	2950	2950	0
563	20241212	113300	31693910	2950	2950	2950	2950	0
564	20241212	113200	31693910	2950	2950	2950	2950	0
565	20241212	113100	31693910	2950	2950	2950	2950	0
566	20241212	113000	31693910	2950	2950	2950	2950	0
567	20241212	112900	31693910	2950	2950	2950	2950	0
568	20241212	112800	31693910	2950	2950	2950	2950	0
569	20241212	112700	31693910	2950	2950	2950	2950	2
570	20241212	112600	31688010	2910	2910	2910	2910	200
571	20241212	112500	31106010	2910	2915	2915	2910	50
572	20241212	112400	30960265	2940	2940	2940	2940	0
573	20241212	112300	30960265	2940	2940	2940	2940	0
574	20241212	112200	30960265	2940	2940	2940	2940	0
575	20241212	112100	30960265	2940	2940	2940	2940	150
576	20241212	112000	30519265	2940	2940	2940	2940	0
577	20241212	111900	30519265	2940	2920	2940	2920	10
578	20241212	111800	30490045	2900	2900	2900	2900	0
579	20241212	111700	30490045	2900	2900	2900	2900	0
580	20241212	111600	30490045	2900	2915	2920	2900	3431
581	20241212	111500	20485500	2900	2900	2900	2900	0
582	20241212	111400	20485500	2900	2900	2900	2900	0
583	20241212	111300	20485500	2900	2900	2900	2900	0
584	20241212	111200	20485500	2900	2900	2900	2900	1
585	20241212	111100	20482600	2915	2915	2915	2915	0
586	20241212	111000	20482600	2915	2915	2915	2915	5
587	20241212	110900	20468025	2915	2915	2915	2915	0
588	20241212	110800	20468025	2915	2915	2915	2915	0
589	20241212	110700	20468025	2915	2915	2915	2915	2
590	20241212	110600	20462195	2915	2915	2915	2915	0
591	20241212	110500	20462195	2915	2915	2915	2915	0
592	20241212	110400	20462195	2915	2915	2915	2915	0
593	20241212	110300	20462195	2915	2915	2915	2915	0
594	20241212	110200	20462195	2915	2910	2915	2910	208
595	20241212	110100	19855880	2900	2900	2900	2900	0
596	20241212	110000	19855880	2900	2900	2900	2900	100
597	20241212	105900	19565880	2900	2900	2900	2900	0
598	20241212	105800	19565880	2900	2900	2900	2900	0
599	20241212	105700	19565880	2900	2900	2900	2900	0
600	20241212	105600	19565880	2900	2915	2915	2900	5
601	20241212	105500	19551320	2900	2900	2900	2900	0
602	20241212	105400	19551320	2900	2900	2900	2900	0
603	20241212	105300	19551320	2900	2900	2900	2900	0
604	20241212	105200	19551320	2900	2900	2900	2900	1
605	20241212	105100	19548420	2910	2910	2910	2910	0
606	20241212	105000	19548420	2910	2910	2910	2910	0
607	20241212	104900	19548420	2910	2910	2910	2910	0
608	20241212	104800	19548420	2910	2910	2910	2910	0
609	20241212	104700	19548420	2910	2910	2910	2910	0
610	20241212	104600	19548420	2910	2910	2910	2910	0
611	20241212	104500	19548420	2910	2910	2910	2910	0
612	20241212	104400	19548420	2910	2910	2910	2910	15
613	20241212	104300	19504770	2915	2915	2915	2915	0
614	20241212	104200	19504770	2915	2915	2915	2915	0
615	20241212	104100	19504770	2915	2915	2915	2915	0
616	20241212	104000	19504770	2915	2915	2915	2915	1
617	20241212	103900	19501855	2850	2850	2850	2850	0
618	20241212	103800	19501855	2850	2850	2850	2850	0
619	20241212	103700	19501855	2850	2900	2900	2850	300
620	20241212	103600	18641915	2895	2895	2895	2895	0
621	20241212	103500	18641915	2895	2895	2895	2895	1
622	20241212	103400	18639020	2895	2895	2895	2895	0
623	20241212	103300	18639020	2895	2895	2895	2895	0
624	20241212	103200	18639020	2895	2895	2895	2895	0
625	20241212	103100	18639020	2895	2895	2895	2895	0
626	20241212	103000	18639020	2895	2895	2895	2895	0
627	20241212	102900	18639020	2895	2895	2895	2895	186
628	20241212	102800	18100550	2900	2900	2900	2900	0
629	20241212	102700	18100550	2900	2900	2900	2900	0
630	20241212	102600	18100550	2900	2900	2900	2900	0
631	20241212	102500	18100550	2900	2900	2900	2900	64
632	20241212	102400	17914950	2900	2900	2900	2900	0
633	20241212	102300	17914950	2900	2900	2900	2900	0
634	20241212	102200	17914950	2900	2900	2900	2900	0
635	20241212	102100	17914950	2900	2900	2900	2900	0
636	20241212	102000	17914950	2900	2900	2900	2900	2
637	20241212	101900	17909150	2910	2910	2910	2910	0
638	20241212	101800	17909150	2910	2910	2910	2910	0
639	20241212	101700	17909150	2910	2910	2910	2910	0
640	20241212	101600	17909150	2910	2910	2910	2910	0
641	20241212	101500	17909150	2910	2910	2910	2910	0
642	20241212	101400	17909150	2910	2910	2910	2910	0
643	20241212	101300	17909150	2910	2910	2910	2910	0
644	20241212	101200	17909150	2910	2910	2910	2910	0
645	20241212	101100	17909150	2910	2910	2910	2910	0
646	20241212	101000	17909150	2910	2910	2910	2910	18
647	20241212	100900	17856770	2910	2910	2910	2910	20
648	20241212	100800	17798570	2920	2920	2920	2920	100
649	20241212	100700	17506570	2920	2920	2920	2920	1
650	20241212	100600	17503650	2920	2920	2920	2920	0
651	20241212	100500	17503650	2920	2920	2920	2920	1
652	20241212	100400	17500730	2920	2920	2920	2920	0
653	20241212	100300	17500730	2920	2920	2920	2920	0
654	20241212	100200	17500730	2920	2920	2920	2920	1
655	20241212	100100	17497810	2915	2915	2915	2915	34
656	20241212	100000	17398700	2920	2920	2920	2920	0
657	20241212	095900	17398700	2920	2920	2920	2920	0
658	20241212	095800	17398700	2920	2920	2920	2920	0
659	20241212	095700	17398700	2920	2920	2920	2920	0
660	20241212	095600	17398700	2920	2930	2930	2920	1548
661	20241212	095500	12863120	2935	2935	2935	2935	0
662	20241212	095400	12863120	2935	2935	2935	2935	0
663	20241212	095300	12863120	2935	2935	2935	2935	0
664	20241212	095200	12863120	2935	2935	2935	2935	0
665	20241212	095100	12863120	2935	2935	2935	2935	0
666	20241212	095000	12863120	2935	2935	2935	2935	0
667	20241212	094900	12863120	2935	2935	2935	2935	157
668	20241212	094800	12402325	2940	2940	2940	2940	0
669	20241212	094700	12402325	2940	2940	2940	2940	10
670	20241212	094600	12372925	2940	2940	2940	2940	11
671	20241212	094500	12340585	2945	2945	2945	2945	0
672	20241212	094400	12340585	2945	2945	2945	2945	40
673	20241212	094300	12222785	2955	2955	2955	2955	4
674	20241212	094200	12210965	2955	2955	2955	2955	11
675	20241212	094100	12178460	2955	2955	2955	2955	4
676	20241212	094000	12166640	2955	2955	2955	2955	111
677	20241212	093900	11838635	2960	2960	2960	2960	0
678	20241212	093800	11838635	2960	2960	2960	2960	0
679	20241212	093700	11838635	2960	2960	2960	2960	0
680	20241212	093600	11838635	2960	2960	2960	2960	0
681	20241212	093500	11838635	2960	2960	2960	2960	0
682	20241212	093400	11838635	2960	2960	2960	2960	0
683	20241212	093300	11838635	2960	2960	2960	2960	0
684	20241212	093200	11838635	2960	2960	2960	2960	10
685	20241212	093100	11809035	2930	2965	2965	2930	2493
686	20241212	093000	4484280	2965	2965	2965	2965	293
687	20241212	092900	3615535	2965	2965	2965	2965	0
688	20241212	092800	3615535	2965	2965	2965	2965	20
689	20241212	092700	3556235	2975	2975	2975	2975	0
690	20241212	092600	3556235	2975	2975	2975	2975	0
691	20241212	092500	3556235	2975	2975	2975	2975	0
692	20241212	092400	3556235	2975	2975	2975	2975	0
693	20241212	092300	3556235	2975	2975	2975	2975	0
694	20241212	092200	3556235	2975	2970	2975	2970	264
695	20241212	092100	2770910	2975	2975	2975	2975	0
696	20241212	092000	2770910	2975	2975	2975	2975	51
697	20241212	091900	2619185	2975	2975	2975	2975	4
698	20241212	091800	2607285	2980	2980	2980	2980	0
699	20241212	091700	2607285	2980	2980	2980	2980	13
700	20241212	091600	2568545	2970	3000	3000	2970	3
701	20241212	091500	2559605	3010	3015	3015	3010	5
702	20241212	091400	2544545	3015	3015	3015	3015	2
703	20241212	091300	2538515	3015	3015	3015	3015	2
704	20241212	091200	2532485	3015	3015	3015	3015	0
705	20241212	091100	2532485	3015	3025	3025	3015	7
706	20241212	091000	2511335	3025	3015	3025	3015	90
707	20241212	090900	2239955	3015	3000	3015	3000	61
708	20241212	090800	2056715	3000	2970	3000	2970	204
709	20241212	090700	1445600	2975	2975	2975	2975	0
710	20241212	090600	1445600	2975	2990	2990	2975	30
711	20241212	090500	1356100	2995	2995	2995	2995	10
712	20241212	090400	1326150	3000	3005	3005	3000	41
713	20241212	090300	1203000	2970	2970	2970	2970	0
714	20241212	090200	1203000	2970	3020	3025	2970	21
715	20241212	090100	1139580	3025	2930	3025	2930	327
716	20241212	090000	152000	3040	3040	3040	3040	50