KissMeData/104200/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200500	45537120	2980	2980	2980	2980	284
3	20241212	200400	45537120	2980	2980	2980	2980	0
4	20241212	200300	45537120	2980	2980	2980	2980	0
5	20241212	200200	45537120	2980	2980	2980	2980	0
6	20241212	200100	45537120	2980	2980	2980	2980	0
7	20241212	200000	45537120	2980	2980	2980	2980	0
8	20241212	195900	45537120	2980	2980	2980	2980	0
9	20241212	195800	45537120	2980	2980	2980	2980	0
10	20241212	195700	45537120	2980	2980	2980	2980	0
11	20241212	195600	45537120	2980	2980	2980	2980	0
12	20241212	195500	45537120	2980	2980	2980	2980	0
13	20241212	195400	45537120	2980	2980	2980	2980	0
14	20241212	195300	45537120	2980	2980	2980	2980	0
15	20241212	195200	45537120	2980	2980	2980	2980	0
16	20241212	195100	45537120	2980	2980	2980	2980	0
17	20241212	195000	45537120	2980	2980	2980	2980	0
18	20241212	194900	45537120	2980	2980	2980	2980	0
19	20241212	194800	45537120	2980	2980	2980	2980	0
20	20241212	194700	45537120	2980	2980	2980	2980	0
21	20241212	194600	45537120	2980	2980	2980	2980	0
22	20241212	194500	45537120	2980	2980	2980	2980	0
23	20241212	194400	45537120	2980	2980	2980	2980	0
24	20241212	194300	45537120	2980	2980	2980	2980	0
25	20241212	194200	45537120	2980	2980	2980	2980	0
26	20241212	194100	45537120	2980	2980	2980	2980	0
27	20241212	194000	45537120	2980	2980	2980	2980	0
28	20241212	193900	45537120	2980	2980	2980	2980	0
29	20241212	193800	45537120	2980	2980	2980	2980	0
30	20241212	193700	45537120	2980	2980	2980	2980	0
31	20241212	193600	45537120	2980	2980	2980	2980	0
32	20241212	193500	45537120	2980	2980	2980	2980	284
33	20241212	193400	45537120	2980	2980	2980	2980	0
34	20241212	193300	45537120	2980	2980	2980	2980	0
35	20241212	193200	45537120	2980	2980	2980	2980	0
36	20241212	193100	45537120	2980	2980	2980	2980	0
37	20241212	193000	45537120	2980	2980	2980	2980	0
38	20241212	192900	45537120	2980	2980	2980	2980	0
39	20241212	192800	45537120	2980	2980	2980	2980	0
40	20241212	192700	45537120	2980	2980	2980	2980	0
41	20241212	192600	45537120	2980	2980	2980	2980	0
42	20241212	192500	45537120	2980	2980	2980	2980	0
43	20241212	192400	45537120	2980	2980	2980	2980	0
44	20241212	192300	45537120	2980	2980	2980	2980	0
45	20241212	192200	45537120	2980	2980	2980	2980	0
46	20241212	192100	45537120	2980	2980	2980	2980	0
47	20241212	192000	45537120	2980	2980	2980	2980	0
48	20241212	191900	45537120	2980	2980	2980	2980	0
49	20241212	191800	45537120	2980	2980	2980	2980	0
50	20241212	191700	45537120	2980	2980	2980	2980	0
51	20241212	191600	45537120	2980	2980	2980	2980	0
52	20241212	191500	45537120	2980	2980	2980	2980	0
53	20241212	191400	45537120	2980	2980	2980	2980	0
54	20241212	191300	45537120	2980	2980	2980	2980	0
55	20241212	191200	45537120	2980	2980	2980	2980	0
56	20241212	191100	45537120	2980	2980	2980	2980	0
57	20241212	191000	45537120	2980	2980	2980	2980	0
58	20241212	190900	45537120	2980	2980	2980	2980	0
59	20241212	190800	45537120	2980	2980	2980	2980	0
60	20241212	190700	45537120	2980	2980	2980	2980	0
61	20241212	190600	45537120	2980	2980	2980	2980	0
62	20241212	190500	45537120	2980	2980	2980	2980	284
63	20241212	190400	45537120	2980	2980	2980	2980	0
64	20241212	190300	45537120	2980	2980	2980	2980	0
65	20241212	190200	45537120	2980	2980	2980	2980	0
66	20241212	190100	45537120	2980	2980	2980	2980	0
67	20241212	190000	45537120	2980	2980	2980	2980	0
68	20241212	185900	45537120	2980	2980	2980	2980	0
69	20241212	185800	45537120	2980	2980	2980	2980	0
70	20241212	185700	45537120	2980	2980	2980	2980	0
71	20241212	185600	45537120	2980	2980	2980	2980	0
72	20241212	185500	45537120	2980	2980	2980	2980	0
73	20241212	185400	45537120	2980	2980	2980	2980	0
74	20241212	185300	45537120	2980	2980	2980	2980	0
75	20241212	185200	45537120	2980	2980	2980	2980	0
76	20241212	185100	45537120	2980	2980	2980	2980	0
77	20241212	185000	45537120	2980	2980	2980	2980	0
78	20241212	184900	45537120	2980	2980	2980	2980	0
79	20241212	184800	45537120	2980	2980	2980	2980	0
80	20241212	184700	45537120	2980	2980	2980	2980	0
81	20241212	184600	45537120	2980	2980	2980	2980	0
82	20241212	184500	45537120	2980	2980	2980	2980	0
83	20241212	184400	45537120	2980	2980	2980	2980	0
84	20241212	184300	45537120	2980	2980	2980	2980	0
85	20241212	184200	45537120	2980	2980	2980	2980	0
86	20241212	184100	45537120	2980	2980	2980	2980	0
87	20241212	184000	45537120	2980	2980	2980	2980	0
88	20241212	183900	45537120	2980	2980	2980	2980	0
89	20241212	183800	45537120	2980	2980	2980	2980	0
90	20241212	183700	45537120	2980	2980	2980	2980	0
91	20241212	183600	45537120	2980	2980	2980	2980	0
92	20241212	183500	45537120	2980	2980	2980	2980	284
93	20241212	183400	45537120	2980	2980	2980	2980	0
94	20241212	183300	45537120	2980	2980	2980	2980	0
95	20241212	183200	45537120	2980	2980	2980	2980	0
96	20241212	183100	45537120	2980	2980	2980	2980	0
97	20241212	183000	45537120	2980	2980	2980	2980	0
98	20241212	182900	45537120	2980	2980	2980	2980	0
99	20241212	182800	45537120	2980	2980	2980	2980	0
100	20241212	182700	45537120	2980	2980	2980	2980	0
101	20241212	182600	45537120	2980	2980	2980	2980	0
102	20241212	182500	45537120	2980	2980	2980	2980	0
103	20241212	182400	45537120	2980	2980	2980	2980	0
104	20241212	182300	45537120	2980	2980	2980	2980	0
105	20241212	182200	45537120	2980	2980	2980	2980	0
106	20241212	182100	45537120	2980	2980	2980	2980	0
107	20241212	182000	45537120	2980	2980	2980	2980	0
108	20241212	181900	45537120	2980	2980	2980	2980	0
109	20241212	181800	45537120	2980	2980	2980	2980	0
110	20241212	181700	45537120	2980	2980	2980	2980	0
111	20241212	181600	45537120	2980	2980	2980	2980	0
112	20241212	181500	45537120	2980	2980	2980	2980	0
113	20241212	181400	45537120	2980	2980	2980	2980	0
114	20241212	181300	45537120	2980	2980	2980	2980	0
115	20241212	181200	45537120	2980	2980	2980	2980	0
116	20241212	181100	45537120	2980	2980	2980	2980	0
117	20241212	181000	45537120	2980	2980	2980	2980	0
118	20241212	180900	45537120	2980	2980	2980	2980	0
119	20241212	180800	45537120	2980	2980	2980	2980	0
120	20241212	180700	45537120	2980	2980	2980	2980	0
121	20241212	180600	45537120	2980	2980	2980	2980	0
122	20241212	180500	45537120	2980	2980	2980	2980	284
123	20241212	180400	45537120	2980	2980	2980	2980	0
124	20241212	180300	45537120	2980	2980	2980	2980	0
125	20241212	180200	45537120	2980	2980	2980	2980	0
126	20241212	180100	45537120	2980	2980	2980	2980	0
127	20241212	180000	45537120	2980	2980	2980	2980	0
128	20241212	175900	45537120	2980	2980	2980	2980	0
129	20241212	175800	45537120	2980	2980	2980	2980	0
130	20241212	175700	45537120	2980	2980	2980	2980	0
131	20241212	175600	45537120	2980	2980	2980	2980	0
132	20241212	175500	45537120	2980	2980	2980	2980	0
133	20241212	175400	45537120	2980	2980	2980	2980	0
134	20241212	175300	45537120	2980	2980	2980	2980	0
135	20241212	175200	45537120	2980	2980	2980	2980	0
136	20241212	175100	45537120	2980	2980	2980	2980	0
137	20241212	175000	45537120	2980	2980	2980	2980	0
138	20241212	174900	45537120	2980	2980	2980	2980	0
139	20241212	174800	45537120	2980	2980	2980	2980	0
140	20241212	174700	45537120	2980	2980	2980	2980	0
141	20241212	174600	45537120	2980	2980	2980	2980	0
142	20241212	174500	45537120	2980	2980	2980	2980	0
143	20241212	174400	45537120	2980	2980	2980	2980	0
144	20241212	174300	45537120	2980	2980	2980	2980	0
145	20241212	174200	45537120	2980	2980	2980	2980	0
146	20241212	174100	45537120	2980	2980	2980	2980	0
147	20241212	174000	45537120	2980	2980	2980	2980	0
148	20241212	173900	45537120	2980	2980	2980	2980	0
149	20241212	173800	45537120	2980	2980	2980	2980	0
150	20241212	173700	45537120	2980	2980	2980	2980	0
151	20241212	173600	45537120	2980	2980	2980	2980	0
152	20241212	173500	45537120	2980	2980	2980	2980	284
153	20241212	173400	45537120	2980	2980	2980	2980	0
154	20241212	173300	45537120	2980	2980	2980	2980	0
155	20241212	173200	45537120	2980	2980	2980	2980	0
156	20241212	173100	45537120	2980	2980	2980	2980	0
157	20241212	173000	45537120	2980	2980	2980	2980	0
158	20241212	172900	45537120	2980	2980	2980	2980	0
159	20241212	172800	45537120	2980	2980	2980	2980	0
160	20241212	172700	45537120	2980	2980	2980	2980	0
161	20241212	172600	45537120	2980	2980	2980	2980	0
162	20241212	172500	45537120	2980	2980	2980	2980	0
163	20241212	172400	45537120	2980	2980	2980	2980	0
164	20241212	172300	45537120	2980	2980	2980	2980	0
165	20241212	172200	45537120	2980	2980	2980	2980	0
166	20241212	172100	45537120	2980	2980	2980	2980	0
167	20241212	172000	45537120	2980	2980	2980	2980	0
168	20241212	171900	45537120	2980	2980	2980	2980	0
169	20241212	171800	45537120	2980	2980	2980	2980	0
170	20241212	171700	45537120	2980	2980	2980	2980	0
171	20241212	171600	45537120	2980	2980	2980	2980	0
172	20241212	171500	45537120	2980	2980	2980	2980	0
173	20241212	171400	45537120	2980	2980	2980	2980	0
174	20241212	171300	45537120	2980	2980	2980	2980	0
175	20241212	171200	45537120	2980	2980	2980	2980	0
176	20241212	171100	45537120	2980	2980	2980	2980	0
177	20241212	171000	45537120	2980	2980	2980	2980	0
178	20241212	170900	45537120	2980	2980	2980	2980	0
179	20241212	170800	45537120	2980	2980	2980	2980	0
180	20241212	170700	45537120	2980	2980	2980	2980	0
181	20241212	170600	45537120	2980	2980	2980	2980	0
182	20241212	170500	45537120	2980	2980	2980	2980	284
183	20241212	170400	45537120	2980	2980	2980	2980	0
184	20241212	170300	45537120	2980	2980	2980	2980	0
185	20241212	170200	45537120	2980	2980	2980	2980	0
186	20241212	170100	45537120	2980	2980	2980	2980	0
187	20241212	170000	45537120	2980	2980	2980	2980	0
188	20241212	165900	45537120	2980	2980	2980	2980	0
189	20241212	165800	45537120	2980	2980	2980	2980	0
190	20241212	165700	45537120	2980	2980	2980	2980	0
191	20241212	165600	45537120	2980	2980	2980	2980	0
192	20241212	165500	45537120	2980	2980	2980	2980	0
193	20241212	165400	45537120	2980	2980	2980	2980	0
194	20241212	165300	45537120	2980	2980	2980	2980	0
195	20241212	165200	45537120	2980	2980	2980	2980	0
196	20241212	165100	45537120	2980	2980	2980	2980	0
197	20241212	165000	45537120	2980	2980	2980	2980	0
198	20241212	164900	45537120	2980	2980	2980	2980	0
199	20241212	164800	45537120	2980	2980	2980	2980	0
200	20241212	164700	45537120	2980	2980	2980	2980	0
201	20241212	164600	45537120	2980	2980	2980	2980	0
202	20241212	164500	45537120	2980	2980	2980	2980	0
203	20241212	164400	45537120	2980	2980	2980	2980	0
204	20241212	164300	45537120	2980	2980	2980	2980	0
205	20241212	164200	45537120	2980	2980	2980	2980	0
206	20241212	164100	45537120	2980	2980	2980	2980	0
207	20241212	164000	45537120	2980	2980	2980	2980	0
208	20241212	163900	45537120	2980	2980	2980	2980	0
209	20241212	163800	45537120	2980	2980	2980	2980	0
210	20241212	163700	45537120	2980	2980	2980	2980	0
211	20241212	163600	45537120	2980	2980	2980	2980	0
212	20241212	163500	45537120	2980	2980	2980	2980	284
213	20241212	163400	45537120	2980	2980	2980	2980	0
214	20241212	163300	45537120	2980	2980	2980	2980	0
215	20241212	163200	45537120	2980	2980	2980	2980	0
216	20241212	163100	45537120	2980	2980	2980	2980	0
217	20241212	163000	45537120	2980	2980	2980	2980	0
218	20241212	162900	45537120	2980	2980	2980	2980	0
219	20241212	162800	45537120	2980	2980	2980	2980	0
220	20241212	162700	45537120	2980	2980	2980	2980	0
221	20241212	162600	45537120	2980	2980	2980	2980	0
222	20241212	162500	45537120	2980	2980	2980	2980	0
223	20241212	162400	45537120	2980	2980	2980	2980	0
224	20241212	162300	45537120	2980	2980	2980	2980	0
225	20241212	162200	45537120	2980	2980	2980	2980	0
226	20241212	162100	45537120	2980	2980	2980	2980	0
227	20241212	162000	45537120	2980	2980	2980	2980	0
228	20241212	161900	45537120	2980	2980	2980	2980	0
229	20241212	161800	45537120	2980	2980	2980	2980	0
230	20241212	161700	45537120	2980	2980	2980	2980	0
231	20241212	161600	45537120	2980	2980	2980	2980	0
232	20241212	161500	45537120	2980	2980	2980	2980	0
233	20241212	161400	45537120	2980	2980	2980	2980	0
234	20241212	161300	45537120	2980	2980	2980	2980	0
235	20241212	161200	45537120	2980	2980	2980	2980	0
236	20241212	161100	45537120	2980	2980	2980	2980	0
237	20241212	161000	45537120	2980	2980	2980	2980	0
238	20241212	160900	45537120	2980	2980	2980	2980	0
239	20241212	160800	45537120	2980	2980	2980	2980	0
240	20241212	160700	45537120	2980	2980	2980	2980	0
241	20241212	160600	45537120	2980	2980	2980	2980	0
242	20241212	160500	45537120	2980	2980	2980	2980	284
243	20241212	160400	45537120	2980	2980	2980	2980	0
244	20241212	160300	45537120	2980	2980	2980	2980	0
245	20241212	160200	45537120	2980	2980	2980	2980	0
246	20241212	160100	45537120	2980	2980	2980	2980	0
247	20241212	160000	45537120	2980	2980	2980	2980	0
248	20241212	155900	45537120	2980	2980	2980	2980	0
249	20241212	155800	45537120	2980	2980	2980	2980	0
250	20241212	155700	45537120	2980	2980	2980	2980	0
251	20241212	155600	45537120	2980	2980	2980	2980	0
252	20241212	155500	45537120	2980	2980	2980	2980	0
253	20241212	155400	45537120	2980	2980	2980	2980	0
254	20241212	155300	45537120	2980	2980	2980	2980	0
255	20241212	155200	45537120	2980	2980	2980	2980	0
256	20241212	155100	45537120	2980	2980	2980	2980	0
257	20241212	155000	45537120	2980	2980	2980	2980	0
258	20241212	154900	45537120	2980	2980	2980	2980	0
259	20241212	154800	45537120	2980	2980	2980	2980	0
260	20241212	154700	45537120	2980	2980	2980	2980	0
261	20241212	154600	45537120	2980	2980	2980	2980	0
262	20241212	154500	45537120	2980	2980	2980	2980	0
263	20241212	154400	45537120	2980	2980	2980	2980	0
264	20241212	154300	45537120	2980	2980	2980	2980	0
265	20241212	154200	45537120	2980	2980	2980	2980	0
266	20241212	154100	45537120	2980	2980	2980	2980	0
267	20241212	154000	45537120	2980	2980	2980	2980	0
268	20241212	153900	45537120	2980	2980	2980	2980	0
269	20241212	153800	45537120	2980	2980	2980	2980	0
270	20241212	153700	45537120	2980	2980	2980	2980	0
271	20241212	153600	45537120	2980	2980	2980	2980	0
272	20241212	153500	45537120	2980	2980	2980	2980	284
273	20241212	153400	45537120	2980	2980	2980	2980	0
274	20241212	153300	45537120	2980	2980	2980	2980	0
275	20241212	153200	45537120	2980	2980	2980	2980	0
276	20241212	153100	45537120	2980	2980	2980	2980	0
277	20241212	153000	45537120	2980	2980	2980	2980	284
278	20241212	152900	44690800	2980	2980	2980	2980	0
279	20241212	152800	44690800	2980	2980	2980	2980	0
280	20241212	152700	44690800	2980	2980	2980	2980	0
281	20241212	152600	44690800	2980	2980	2980	2980	0
282	20241212	152500	44690800	2980	2980	2980	2980	0
283	20241212	152400	44690800	2980	2980	2980	2980	0
284	20241212	152300	44690800	2980	2980	2980	2980	0
285	20241212	152200	44690800	2980	2980	2980	2980	0
286	20241212	152100	44690800	2980	2980	2980	2980	0
287	20241212	152000	44690800	2980	2980	2980	2980	0
288	20241212	151900	44690800	2980	2980	2980	2980	13
289	20241212	151800	44652060	2980	2980	2980	2980	1
290	20241212	151700	44649080	2970	2970	2970	2970	243
291	20241212	151600	43927370	2980	2980	2980	2980	0
292	20241212	151500	43927370	2980	2980	2980	2980	0
293	20241212	151400	43927370	2980	2980	2980	2980	0
294	20241212	151300	43927370	2980	2980	2980	2980	0
295	20241212	151200	43927370	2980	2980	2980	2980	0
296	20241212	151100	43927370	2980	2980	2980	2980	0
297	20241212	151000	43927370	2980	2980	2980	2980	111
298	20241212	150900	43596590	2980	2980	2980	2980	0
299	20241212	150800	43596590	2980	2980	2980	2980	0
300	20241212	150700	43596590	2980	2980	2980	2980	0
301	20241212	150600	43596590	2980	2980	2980	2980	0
302	20241212	150500	43596590	2980	2980	2980	2980	0
303	20241212	150400	43596590	2980	2980	2980	2980	0
304	20241212	150300	43596590	2980	2980	2980	2980	0
305	20241212	150200	43596590	2980	2980	2980	2980	0
306	20241212	150100	43596590	2980	2980	2980	2980	0
307	20241212	150000	43596590	2980	2980	2980	2980	0
308	20241212	145900	43596590	2980	2980	2980	2980	0
309	20241212	145800	43596590	2980	2980	2980	2980	0
310	20241212	145700	43596590	2980	2980	2980	2980	0
311	20241212	145600	43596590	2980	2980	2980	2980	0
312	20241212	145500	43596590	2980	2980	2980	2980	1
313	20241212	145400	43593610	2975	2985	2985	2975	165
314	20241212	145300	43102085	2985	2985	2985	2985	0
315	20241212	145200	43102085	2985	2980	2985	2980	2
316	20241212	145100	43096120	2980	2980	2980	2980	200
317	20241212	145000	42500120	2980	2980	2980	2980	0
318	20241212	144900	42500120	2980	2980	2980	2980	0
319	20241212	144800	42500120	2980	2980	2980	2980	0
320	20241212	144700	42500120	2980	2980	2980	2980	0
321	20241212	144600	42500120	2980	2980	2980	2980	0
322	20241212	144500	42500120	2980	2980	2980	2980	0
323	20241212	144400	42500120	2980	2980	2980	2980	0
324	20241212	144300	42500120	2980	2980	2980	2980	0
325	20241212	144200	42500120	2980	2980	2980	2980	10
326	20241212	144100	42470320	2980	2980	2980	2980	0
327	20241212	144000	42470320	2980	2980	2980	2980	1
328	20241212	143900	42467340	2975	2975	2975	2975	0
329	20241212	143800	42467340	2975	2975	2975	2975	0
330	20241212	143700	42467340	2975	2975	2975	2975	9
331	20241212	143600	42440565	2985	2985	2985	2985	0
332	20241212	143500	42440565	2985	2985	2985	2985	0
333	20241212	143400	42440565	2985	2985	2985	2985	0
334	20241212	143300	42440565	2985	2985	2985	2985	0
335	20241212	143200	42440565	2985	2985	2985	2985	0
336	20241212	143100	42440565	2985	2985	2985	2985	0
337	20241212	143000	42440565	2985	2985	2985	2985	0
338	20241212	142900	42440565	2985	2985	2985	2985	1
339	20241212	142800	42437580	2985	2985	2985	2985	0
340	20241212	142700	42437580	2985	2985	2985	2985	0
341	20241212	142600	42437580	2985	2985	2985	2985	0
342	20241212	142500	42437580	2985	2985	2985	2985	0
343	20241212	142400	42437580	2985	2985	2985	2985	0
344	20241212	142300	42437580	2985	2985	2985	2985	0
345	20241212	142200	42437580	2985	2985	2985	2985	61
346	20241212	142100	42255495	2985	2985	2985	2985	15
347	20241212	142000	42210720	2985	2985	2985	2985	0
348	20241212	141900	42210720	2985	2985	2985	2985	0
349	20241212	141800	42210720	2985	2985	2985	2985	1
350	20241212	141700	42207735	2975	2975	2975	2975	0
351	20241212	141600	42207735	2975	2975	2975	2975	0
352	20241212	141500	42207735	2975	2975	2975	2975	0
353	20241212	141400	42207735	2975	2975	2975	2975	0
354	20241212	141300	42207735	2975	2975	2975	2975	0
355	20241212	141200	42207735	2975	2975	2975	2975	0
356	20241212	141100	42207735	2975	2975	2975	2975	0
357	20241212	141000	42207735	2975	2980	2980	2975	220
358	20241212	140900	41552985	2985	2985	2985	2985	1
359	20241212	140800	41550000	2980	2980	2980	2980	0
360	20241212	140700	41550000	2980	2980	2980	2980	0
361	20241212	140600	41550000	2980	2980	2980	2980	0
362	20241212	140500	41550000	2980	2980	2980	2980	0
363	20241212	140400	41550000	2980	2980	2980	2980	19
364	20241212	140300	41493380	2985	2985	2985	2985	0
365	20241212	140200	41493380	2985	2985	2985	2985	0
366	20241212	140100	41493380	2985	2985	2985	2985	0
367	20241212	140000	41493380	2985	2985	2985	2985	167
368	20241212	135900	40994885	2980	2980	2980	2980	0
369	20241212	135800	40994885	2980	2980	2980	2980	23
370	20241212	135700	40926345	2985	2985	2985	2985	0
371	20241212	135600	40926345	2985	2985	2985	2985	0
372	20241212	135500	40926345	2985	2985	2985	2985	0
373	20241212	135400	40926345	2985	2985	2985	2985	1
374	20241212	135300	40923360	2975	2975	2975	2975	0
375	20241212	135200	40923360	2975	2975	2975	2975	3
376	20241212	135100	40914435	2985	2985	2985	2985	0
377	20241212	135000	40914435	2985	2985	2985	2985	0
378	20241212	134900	40914435	2985	2985	2985	2985	0
379	20241212	134800	40914435	2985	2985	2985	2985	0
380	20241212	134700	40914435	2985	2985	2985	2985	0
381	20241212	134600	40914435	2985	2985	2985	2985	0
382	20241212	134500	40914435	2985	2985	2985	2985	0
383	20241212	134400	40914435	2985	2985	2985	2985	1
384	20241212	134300	40911450	2980	2980	2980	2980	31
385	20241212	134200	40819070	2980	2980	2980	2980	0
386	20241212	134100	40819070	2980	2980	2980	2980	0
387	20241212	134000	40819070	2980	2980	2980	2980	0
388	20241212	133900	40819070	2980	2980	2980	2980	69
389	20241212	133800	40613450	2985	2985	2985	2985	0
390	20241212	133700	40613450	2985	2985	2985	2985	0
391	20241212	133600	40613450	2985	2985	2985	2985	0
392	20241212	133500	40613450	2985	2985	2985	2985	0
393	20241212	133400	40613450	2985	2985	2985	2985	0
394	20241212	133300	40613450	2985	2985	2985	2985	0
395	20241212	133200	40613450	2985	2985	2985	2985	0
396	20241212	133100	40613450	2985	2985	2985	2985	0
397	20241212	133000	40613450	2985	2985	2985	2985	0
398	20241212	132900	40613450	2985	2985	2985	2985	0
399	20241212	132800	40613450	2985	2985	2985	2985	0
400	20241212	132700	40613450	2985	2985	2985	2985	0
401	20241212	132600	40613450	2985	2985	2985	2985	0
402	20241212	132500	40613450	2985	2985	2985	2985	19
403	20241212	132400	40556735	2985	2985	2985	2985	0
404	20241212	132300	40556735	2985	2985	2985	2985	0
405	20241212	132200	40556735	2985	2985	2985	2985	0
406	20241212	132100	40556735	2985	2985	2985	2985	0
407	20241212	132000	40556735	2985	2985	2985	2985	0
408	20241212	131900	40556735	2985	2985	2985	2985	1
409	20241212	131800	40553750	2975	2975	2975	2975	0
410	20241212	131700	40553750	2975	2975	2975	2975	0
411	20241212	131600	40553750	2975	2975	2975	2975	4
412	20241212	131500	40541850	2975	2975	2975	2975	6
413	20241212	131400	40524000	2975	2985	2985	2975	44
414	20241212	131300	40392700	2985	2985	2985	2985	0
415	20241212	131200	40392700	2985	2985	2985	2985	0
416	20241212	131100	40392700	2985	2985	2985	2985	0
417	20241212	131000	40392700	2985	2985	2985	2985	0
418	20241212	130900	40392700	2985	2985	2985	2985	0
419	20241212	130800	40392700	2985	2985	2985	2985	0
420	20241212	130700	40392700	2985	2985	2985	2985	0
421	20241212	130600	40392700	2985	2985	2985	2985	0
422	20241212	130500	40392700	2985	2985	2985	2985	0
423	20241212	130400	40392700	2985	2985	2985	2985	0
424	20241212	130300	40392700	2985	2985	2985	2985	0
425	20241212	130200	40392700	2985	2985	2985	2985	0
426	20241212	130100	40392700	2985	2985	2985	2985	0
427	20241212	130000	40392700	2985	2985	2985	2985	0
428	20241212	125900	40392700	2985	2985	2985	2985	0
429	20241212	125800	40392700	2985	2985	2985	2985	0
430	20241212	125700	40392700	2985	2985	2985	2985	0
431	20241212	125600	40392700	2985	2985	2985	2985	0
432	20241212	125500	40392700	2985	2985	2985	2985	1
433	20241212	125400	40389715	2975	2975	2975	2975	0
434	20241212	125300	40389715	2975	2975	2975	2975	8
435	20241212	125200	40365915	2985	2985	2985	2985	0
436	20241212	125100	40365915	2985	2985	2985	2985	0
437	20241212	125000	40365915	2985	2985	2985	2985	0
438	20241212	124900	40365915	2985	2985	2985	2985	0
439	20241212	124800	40365915	2985	2985	2985	2985	1
440	20241212	124700	40362930	2975	2975	2975	2975	0
441	20241212	124600	40362930	2975	2975	2975	2975	0
442	20241212	124500	40362930	2975	2975	2975	2975	2
443	20241212	124400	40356980	2975	2975	2975	2975	0
444	20241212	124300	40356980	2975	2975	2975	2975	0
445	20241212	124200	40356980	2975	2975	2975	2975	26
446	20241212	124100	40279630	2985	2985	2985	2985	0
447	20241212	124000	40279630	2985	2985	2985	2985	0
448	20241212	123900	40279630	2985	2985	2985	2985	0
449	20241212	123800	40279630	2985	2985	2985	2985	0
450	20241212	123700	40279630	2985	2985	2985	2985	0
451	20241212	123600	40279630	2985	2985	2985	2985	1
452	20241212	123500	40276645	2980	2980	2980	2980	0
453	20241212	123400	40276645	2980	2980	2980	2980	0
454	20241212	123300	40276645	2980	2980	2980	2980	0
455	20241212	123200	40276645	2980	2980	2980	2980	0
456	20241212	123100	40276645	2980	2980	2980	2980	40
457	20241212	123000	40157445	2980	2980	2980	2980	0
458	20241212	122900	40157445	2980	2980	2980	2980	271
459	20241212	122800	39349865	2980	2980	2980	2980	327
460	20241212	122700	38375405	2990	2990	2990	2990	9
461	20241212	122600	38348495	2990	2990	2990	2990	0
462	20241212	122500	38348495	2990	2990	2990	2990	0
463	20241212	122400	38348495	2990	2995	2995	2990	12
464	20241212	122300	38312560	3010	3010	3010	3010	50
465	20241212	122200	38162060	2990	2990	2990	2990	0
466	20241212	122100	38162060	2990	2990	2990	2990	0
467	20241212	122000	38162060	2990	2990	2990	2990	12
468	20241212	121900	38126180	2980	2980	2980	2980	0
469	20241212	121800	38126180	2980	2990	2990	2980	81
470	20241212	121700	37884155	3015	3015	3015	3015	1
471	20241212	121600	37881140	2990	2990	2990	2990	0
472	20241212	121500	37881140	2990	2995	2995	2990	422
473	20241212	121400	36617485	3020	3020	3020	3020	0
474	20241212	121300	36617485	3020	3020	3020	3020	0
475	20241212	121200	36617485	3020	3020	3020	3020	0
476	20241212	121100	36617485	3020	3020	3020	3020	0
477	20241212	121000	36617485	3020	3020	3020	3020	0
478	20241212	120900	36617485	3020	3020	3020	3020	0
479	20241212	120800	36617485	3020	3020	3020	3020	0
480	20241212	120700	36617485	3020	3020	3020	3020	0
481	20241212	120600	36617485	3020	3020	3020	3020	0
482	20241212	120500	36617485	3020	3020	3020	3020	50
483	20241212	120400	36466485	2995	2995	2995	2995	296
484	20241212	120300	35579965	3000	3005	3005	3000	80
485	20241212	120200	35339715	3020	3020	3020	3020	0
486	20241212	120100	35339715	3020	3020	3020	3020	3
487	20241212	120000	35330655	3030	3030	3030	3030	0
488	20241212	115900	35330655	3030	3030	3030	3030	0
489	20241212	115800	35330655	3030	3030	3030	3030	0
490	20241212	115700	35330655	3030	3030	3030	3030	0
491	20241212	115600	35330655	3030	3030	3030	3030	0
492	20241212	115500	35330655	3030	2990	3030	2990	3000
493	20241212	115400	26294520	3000	3000	3000	3000	0
494	20241212	115300	26294520	3000	3000	3000	3000	1
495	20241212	115200	26291520	2970	2970	2970	2970	0
496	20241212	115100	26291520	2970	2970	2970	2970	0
497	20241212	115000	26291520	2970	2970	2970	2970	0
498	20241212	114900	26291520	2970	2970	2970	2970	155
499	20241212	114800	25831170	3000	3000	3000	3000	0
500	20241212	114700	25831170	3000	3000	3000	3000	0
501	20241212	114600	25831170	3000	3000	3000	3000	0
502	20241212	114500	25831170	3000	3000	3000	3000	0
503	20241212	114400	25831170	3000	3000	3000	3000	0
504	20241212	114300	25831170	3000	3000	3000	3000	1
505	20241212	114200	25828170	2995	2995	2995	2995	0
506	20241212	114100	25828170	2995	2995	2995	2995	0
507	20241212	114000	25828170	2995	2995	2995	2995	1
508	20241212	113900	25825175	2960	2960	2960	2960	0
509	20241212	113800	25825175	2960	2975	2975	2960	65
510	20241212	113700	25632415	3005	3005	3005	3005	0
511	20241212	113600	25632415	3005	3005	3005	3005	0
512	20241212	113500	25632415	3005	3005	3005	3005	165
513	20241212	113400	25136590	3005	3005	3005	3005	0
514	20241212	113300	25136590	3005	3005	3005	3005	0
515	20241212	113200	25136590	3005	3005	3005	3005	0
516	20241212	113100	25136590	3005	3005	3005	3005	0
517	20241212	113000	25136590	3005	3005	3005	3005	0
518	20241212	112900	25136590	3005	3005	3005	3005	0
519	20241212	112800	25136590	3005	3005	3005	3005	0
520	20241212	112700	25136590	3005	3005	3005	3005	0
521	20241212	112600	25136590	3005	3005	3005	3005	0
522	20241212	112500	25136590	3005	3005	3005	3005	0
523	20241212	112400	25136590	3005	3005	3005	3005	0
524	20241212	112300	25136590	3005	3005	3005	3005	0
525	20241212	112200	25136590	3005	3005	3005	3005	0
526	20241212	112100	25136590	3005	3005	3005	3005	0
527	20241212	112000	25136590	3005	3005	3005	3005	0
528	20241212	111900	25136590	3005	3005	3005	3005	0
529	20241212	111800	25136590	3005	3005	3005	3005	0
530	20241212	111700	25136590	3005	3005	3005	3005	0
531	20241212	111600	25136590	3005	3005	3005	3005	1
532	20241212	111500	25133585	3005	3005	3005	3005	0
533	20241212	111400	25133585	3005	3005	3005	3005	0
534	20241212	111300	25133585	3005	3005	3005	3005	0
535	20241212	111200	25133585	3005	3005	3005	3005	0
536	20241212	111100	25133585	3005	3005	3005	3005	0
537	20241212	111000	25133585	3005	3005	3005	3005	0
538	20241212	110900	25133585	3005	3005	3005	3005	0
539	20241212	110800	25133585	3005	3005	3005	3005	0
540	20241212	110700	25133585	3005	3005	3005	3005	0
541	20241212	110600	25133585	3005	3005	3005	3005	1
542	20241212	110500	25130580	3005	3000	3005	3000	2
543	20241212	110400	25124575	2995	2995	2995	2995	0
544	20241212	110300	25124575	2995	2995	2995	2995	0
545	20241212	110200	25124575	2995	2980	2995	2980	397
546	20241212	110100	23938500	2980	2980	2980	2980	0
547	20241212	110000	23938500	2980	2980	2980	2980	0
548	20241212	105900	23938500	2980	2980	2980	2980	0
549	20241212	105800	23938500	2980	2980	2980	2980	0
550	20241212	105700	23938500	2980	2980	2980	2980	0
551	20241212	105600	23938500	2980	2980	2980	2980	0
552	20241212	105500	23938500	2980	2980	2980	2980	0
553	20241212	105400	23938500	2980	2980	2980	2980	0
554	20241212	105300	23938500	2980	2980	2980	2980	0
555	20241212	105200	23938500	2980	2980	2980	2980	0
556	20241212	105100	23938500	2980	2980	2980	2980	0
557	20241212	105000	23938500	2980	2980	2980	2980	1
558	20241212	104900	23935520	2965	2965	2965	2965	0
559	20241212	104800	23935520	2965	2965	2965	2965	1
560	20241212	104700	23932555	2980	2980	2980	2980	0
561	20241212	104600	23932555	2980	2980	2980	2980	0
562	20241212	104500	23932555	2980	2980	2980	2980	1
563	20241212	104400	23929575	2980	2975	2980	2970	317
564	20241212	104300	22986595	2970	2970	2970	2970	0
565	20241212	104200	22986595	2970	2970	2970	2970	0
566	20241212	104100	22986595	2970	2970	2970	2970	0
567	20241212	104000	22986595	2970	2970	2970	2970	0
568	20241212	103900	22986595	2970	2970	2970	2970	0
569	20241212	103800	22986595	2970	2970	2970	2970	0
570	20241212	103700	22986595	2970	2970	2970	2970	0
571	20241212	103600	22986595	2970	2970	2970	2970	20
572	20241212	103500	22927195	2970	2970	2970	2970	1
573	20241212	103400	22924225	2970	2970	2970	2970	0
574	20241212	103300	22924225	2970	2970	2970	2970	0
575	20241212	103200	22924225	2970	2970	2970	2970	0
576	20241212	103100	22924225	2970	2970	2970	2970	0
577	20241212	103000	22924225	2970	2970	2970	2970	1
578	20241212	102900	22921255	2965	2965	2965	2965	0
579	20241212	102800	22921255	2965	2965	2965	2965	1
580	20241212	102700	22918290	2960	2960	2960	2960	0
581	20241212	102600	22918290	2960	2960	2960	2960	0
582	20241212	102500	22918290	2960	2960	2960	2960	0
583	20241212	102400	22918290	2960	2960	2960	2960	1
584	20241212	102300	22915330	2970	2970	2970	2970	0
585	20241212	102200	22915330	2970	2970	2970	2970	0
586	20241212	102100	22915330	2970	2970	2970	2970	0
587	20241212	102000	22915330	2970	2970	2970	2970	0
588	20241212	101900	22915330	2970	2970	2970	2970	1
589	20241212	101800	22912360	2965	2965	2965	2965	0
590	20241212	101700	22912360	2965	2965	2965	2965	0
591	20241212	101600	22912360	2965	2965	2965	2965	0
592	20241212	101500	22912360	2965	2965	2965	2965	14
593	20241212	101400	22870850	2965	2965	2965	2965	0
594	20241212	101300	22870850	2965	2965	2965	2965	0
595	20241212	101200	22870850	2965	2965	2965	2965	0
596	20241212	101100	22870850	2965	2965	2965	2965	1
597	20241212	101000	22867885	2970	2970	2970	2970	0
598	20241212	100900	22867885	2970	2970	2970	2970	0
599	20241212	100800	22867885	2970	2970	2970	2970	0
600	20241212	100700	22867885	2970	2970	2970	2970	1
601	20241212	100600	22864915	2965	2965	2965	2965	0
602	20241212	100500	22864915	2965	2965	2965	2965	0
603	20241212	100400	22864915	2965	2965	2965	2965	0
604	20241212	100300	22864915	2965	2965	2965	2965	1
605	20241212	100200	22861950	2980	2980	2980	2980	0
606	20241212	100100	22861950	2980	2980	2980	2980	0
607	20241212	100000	22861950	2980	2980	2980	2980	0
608	20241212	095900	22861950	2980	2980	2980	2980	0
609	20241212	095800	22861950	2980	2980	2980	2980	0
610	20241212	095700	22861950	2980	2980	2980	2980	0
611	20241212	095600	22861950	2980	2970	2980	2970	4
612	20241212	095500	22850060	2990	2990	2990	2990	0
613	20241212	095400	22850060	2990	2990	2990	2990	0
614	20241212	095300	22850060	2990	2990	2990	2990	1
615	20241212	095200	22847070	2985	2985	2985	2985	0
616	20241212	095100	22847070	2985	2985	2985	2985	0
617	20241212	095000	22847070	2985	2985	2985	2985	117
618	20241212	094900	22497825	2985	2985	2985	2985	508
619	20241212	094800	20981445	3000	2985	3000	2985	251
620	20241212	094700	20232180	2985	2985	2985	2985	0
621	20241212	094600	20232180	2985	2985	2985	2985	0
622	20241212	094500	20232180	2985	2985	2985	2985	1
623	20241212	094400	20229195	2960	2985	2985	2960	221
624	20241212	094300	19572870	2975	2975	2975	2975	36
625	20241212	094200	19465770	2975	2980	2980	2975	86
626	20241212	094100	19209770	2985	2985	2985	2985	6
627	20241212	094000	19191860	3010	3010	3010	3010	0
628	20241212	093900	19191860	3010	3010	3010	3010	0
629	20241212	093800	19191860	3010	3010	3010	3010	0
630	20241212	093700	19191860	3010	3010	3010	3010	0
631	20241212	093600	19191860	3010	2990	3010	2975	972
632	20241212	093500	16286505	2990	2990	2990	2990	1
633	20241212	093400	16283515	2990	2990	2990	2990	0
634	20241212	093300	16283515	2990	2995	2995	2990	1685
635	20241212	093200	11244275	3015	3015	3015	3015	41
636	20241212	093100	11120660	3015	3015	3015	3015	0
637	20241212	093000	11120660	3015	3015	3015	3015	173
638	20241212	092900	10599065	2995	2995	2995	2995	300
639	20241212	092800	9700565	3020	3020	3020	3020	0
640	20241212	092700	9700565	3020	3020	3020	3020	1
641	20241212	092600	9697545	3020	3015	3020	3015	16
642	20241212	092500	9649300	3020	3010	3020	3010	165
643	20241212	092400	9151670	3015	3015	3015	3015	0
644	20241212	092300	9151670	3015	3015	3015	3015	0
645	20241212	092200	9151670	3015	3015	3015	3015	200
646	20241212	092100	8548670	3015	3000	3015	2995	253
647	20241212	092000	7790880	3020	3020	3020	3020	0
648	20241212	091900	7790880	3020	3020	3020	3020	1
649	20241212	091800	7787860	3010	3020	3020	3010	110
650	20241212	091700	7456660	3020	3010	3020	2995	165
651	20241212	091600	6960130	3010	3010	3010	3010	0
652	20241212	091500	6960130	3010	3000	3010	3000	357
653	20241212	091400	5888130	3005	3000	3005	3000	238
654	20241212	091300	5173620	2995	2990	2995	2990	168
655	20241212	091200	4671000	2990	2990	2990	2990	511
656	20241212	091100	3143110	2995	2990	2995	2990	213
657	20241212	091000	2505565	2995	2995	2995	2995	0
658	20241212	090900	2505565	2995	2990	2995	2990	339
659	20241212	090800	1491275	2990	2990	2990	2990	0
660	20241212	090700	1491275	2990	2985	2990	2985	9
661	20241212	090600	1464405	2985	2970	2985	2970	89
662	20241212	090500	1199450	2960	2960	2960	2960	126
663	20241212	090400	826490	2960	2960	2960	2960	100
664	20241212	090300	530490	2960	2960	2960	2960	0
665	20241212	090200	530490	2960	2970	2970	2960	51
666	20241212	090100	379520	2960	2960	2960	2960	0
667	20241212	090000	379520	2960	2970	2970	2960	128