KissMeData/382800/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212100	249860570	2940	2940	2940	2940	585
3	20241212	212000	249860570	2940	2940	2940	2940	0
4	20241212	211900	249860570	2940	2940	2940	2940	0
5	20241212	211800	249860570	2940	2940	2940	2940	0
6	20241212	211700	249860570	2940	2940	2940	2940	0
7	20241212	211600	249860570	2940	2940	2940	2940	0
8	20241212	211500	249860570	2940	2940	2940	2940	0
9	20241212	211400	249860570	2940	2940	2940	2940	0
10	20241212	211300	249860570	2940	2940	2940	2940	0
11	20241212	211200	249860570	2940	2940	2940	2940	0
12	20241212	211100	249860570	2940	2940	2940	2940	0
13	20241212	211000	249860570	2940	2940	2940	2940	0
14	20241212	210900	249860570	2940	2940	2940	2940	0
15	20241212	210800	249860570	2940	2940	2940	2940	0
16	20241212	210700	249860570	2940	2940	2940	2940	0
17	20241212	210600	249860570	2940	2940	2940	2940	0
18	20241212	210500	249860570	2940	2940	2940	2940	0
19	20241212	210400	249860570	2940	2940	2940	2940	0
20	20241212	210300	249860570	2940	2940	2940	2940	0
21	20241212	210200	249860570	2940	2940	2940	2940	0
22	20241212	210100	249860570	2940	2940	2940	2940	0
23	20241212	210000	249860570	2940	2940	2940	2940	0
24	20241212	205900	249860570	2940	2940	2940	2940	0
25	20241212	205800	249860570	2940	2940	2940	2940	0
26	20241212	205700	249860570	2940	2940	2940	2940	0
27	20241212	205600	249860570	2940	2940	2940	2940	0
28	20241212	205500	249860570	2940	2940	2940	2940	0
29	20241212	205400	249860570	2940	2940	2940	2940	0
30	20241212	205300	249860570	2940	2940	2940	2940	0
31	20241212	205200	249860570	2940	2940	2940	2940	0
32	20241212	205100	249860570	2940	2940	2940	2940	585
33	20241212	205000	249860570	2940	2940	2940	2940	0
34	20241212	204900	249860570	2940	2940	2940	2940	0
35	20241212	204800	249860570	2940	2940	2940	2940	0
36	20241212	204700	249860570	2940	2940	2940	2940	0
37	20241212	204600	249860570	2940	2940	2940	2940	0
38	20241212	204500	249860570	2940	2940	2940	2940	0
39	20241212	204400	249860570	2940	2940	2940	2940	0
40	20241212	204300	249860570	2940	2940	2940	2940	0
41	20241212	204200	249860570	2940	2940	2940	2940	0
42	20241212	204100	249860570	2940	2940	2940	2940	0
43	20241212	204000	249860570	2940	2940	2940	2940	0
44	20241212	203900	249860570	2940	2940	2940	2940	0
45	20241212	203800	249860570	2940	2940	2940	2940	0
46	20241212	203700	249860570	2940	2940	2940	2940	0
47	20241212	203600	249860570	2940	2940	2940	2940	0
48	20241212	203500	249860570	2940	2940	2940	2940	0
49	20241212	203400	249860570	2940	2940	2940	2940	0
50	20241212	203300	249860570	2940	2940	2940	2940	0
51	20241212	203200	249860570	2940	2940	2940	2940	0
52	20241212	203100	249860570	2940	2940	2940	2940	0
53	20241212	203000	249860570	2940	2940	2940	2940	0
54	20241212	202900	249860570	2940	2940	2940	2940	0
55	20241212	202800	249860570	2940	2940	2940	2940	0
56	20241212	202700	249860570	2940	2940	2940	2940	0
57	20241212	202600	249860570	2940	2940	2940	2940	0
58	20241212	202500	249860570	2940	2940	2940	2940	0
59	20241212	202400	249860570	2940	2940	2940	2940	0
60	20241212	202300	249860570	2940	2940	2940	2940	0
61	20241212	202200	249860570	2940	2940	2940	2940	0
62	20241212	202100	249860570	2940	2940	2940	2940	585
63	20241212	202000	249860570	2940	2940	2940	2940	0
64	20241212	201900	249860570	2940	2940	2940	2940	0
65	20241212	201800	249860570	2940	2940	2940	2940	0
66	20241212	201700	249860570	2940	2940	2940	2940	0
67	20241212	201600	249860570	2940	2940	2940	2940	0
68	20241212	201500	249860570	2940	2940	2940	2940	0
69	20241212	201400	249860570	2940	2940	2940	2940	0
70	20241212	201300	249860570	2940	2940	2940	2940	0
71	20241212	201200	249860570	2940	2940	2940	2940	0
72	20241212	201100	249860570	2940	2940	2940	2940	0
73	20241212	201000	249860570	2940	2940	2940	2940	0
74	20241212	200900	249860570	2940	2940	2940	2940	0
75	20241212	200800	249860570	2940	2940	2940	2940	0
76	20241212	200700	249860570	2940	2940	2940	2940	0
77	20241212	200600	249860570	2940	2940	2940	2940	0
78	20241212	200500	249860570	2940	2940	2940	2940	0
79	20241212	200400	249860570	2940	2940	2940	2940	0
80	20241212	200300	249860570	2940	2940	2940	2940	0
81	20241212	200200	249860570	2940	2940	2940	2940	0
82	20241212	200100	249860570	2940	2940	2940	2940	0
83	20241212	200000	249860570	2940	2940	2940	2940	0
84	20241212	195900	249860570	2940	2940	2940	2940	0
85	20241212	195800	249860570	2940	2940	2940	2940	0
86	20241212	195700	249860570	2940	2940	2940	2940	0
87	20241212	195600	249860570	2940	2940	2940	2940	0
88	20241212	195500	249860570	2940	2940	2940	2940	0
89	20241212	195400	249860570	2940	2940	2940	2940	0
90	20241212	195300	249860570	2940	2940	2940	2940	0
91	20241212	195200	249860570	2940	2940	2940	2940	0
92	20241212	195100	249860570	2940	2940	2940	2940	585
93	20241212	195000	249860570	2940	2940	2940	2940	0
94	20241212	194900	249860570	2940	2940	2940	2940	0
95	20241212	194800	249860570	2940	2940	2940	2940	0
96	20241212	194700	249860570	2940	2940	2940	2940	0
97	20241212	194600	249860570	2940	2940	2940	2940	0
98	20241212	194500	249860570	2940	2940	2940	2940	0
99	20241212	194400	249860570	2940	2940	2940	2940	0
100	20241212	194300	249860570	2940	2940	2940	2940	0
101	20241212	194200	249860570	2940	2940	2940	2940	0
102	20241212	194100	249860570	2940	2940	2940	2940	0
103	20241212	194000	249860570	2940	2940	2940	2940	0
104	20241212	193900	249860570	2940	2940	2940	2940	0
105	20241212	193800	249860570	2940	2940	2940	2940	0
106	20241212	193700	249860570	2940	2940	2940	2940	0
107	20241212	193600	249860570	2940	2940	2940	2940	0
108	20241212	193500	249860570	2940	2940	2940	2940	0
109	20241212	193400	249860570	2940	2940	2940	2940	0
110	20241212	193300	249860570	2940	2940	2940	2940	0
111	20241212	193200	249860570	2940	2940	2940	2940	0
112	20241212	193100	249860570	2940	2940	2940	2940	0
113	20241212	193000	249860570	2940	2940	2940	2940	0
114	20241212	192900	249860570	2940	2940	2940	2940	0
115	20241212	192800	249860570	2940	2940	2940	2940	0
116	20241212	192700	249860570	2940	2940	2940	2940	0
117	20241212	192600	249860570	2940	2940	2940	2940	0
118	20241212	192500	249860570	2940	2940	2940	2940	0
119	20241212	192400	249860570	2940	2940	2940	2940	0
120	20241212	192300	249860570	2940	2940	2940	2940	0
121	20241212	192200	249860570	2940	2940	2940	2940	0
122	20241212	192100	249860570	2940	2940	2940	2940	585
123	20241212	192000	249860570	2940	2940	2940	2940	0
124	20241212	191900	249860570	2940	2940	2940	2940	0
125	20241212	191800	249860570	2940	2940	2940	2940	0
126	20241212	191700	249860570	2940	2940	2940	2940	0
127	20241212	191600	249860570	2940	2940	2940	2940	0
128	20241212	191500	249860570	2940	2940	2940	2940	0
129	20241212	191400	249860570	2940	2940	2940	2940	0
130	20241212	191300	249860570	2940	2940	2940	2940	0
131	20241212	191200	249860570	2940	2940	2940	2940	0
132	20241212	191100	249860570	2940	2940	2940	2940	0
133	20241212	191000	249860570	2940	2940	2940	2940	0
134	20241212	190900	249860570	2940	2940	2940	2940	0
135	20241212	190800	249860570	2940	2940	2940	2940	0
136	20241212	190700	249860570	2940	2940	2940	2940	0
137	20241212	190600	249860570	2940	2940	2940	2940	0
138	20241212	190500	249860570	2940	2940	2940	2940	0
139	20241212	190400	249860570	2940	2940	2940	2940	0
140	20241212	190300	249860570	2940	2940	2940	2940	0
141	20241212	190200	249860570	2940	2940	2940	2940	0
142	20241212	190100	249860570	2940	2940	2940	2940	0
143	20241212	190000	249860570	2940	2940	2940	2940	0
144	20241212	185900	249860570	2940	2940	2940	2940	0
145	20241212	185800	249860570	2940	2940	2940	2940	0
146	20241212	185700	249860570	2940	2940	2940	2940	0
147	20241212	185600	249860570	2940	2940	2940	2940	0
148	20241212	185500	249860570	2940	2940	2940	2940	0
149	20241212	185400	249860570	2940	2940	2940	2940	0
150	20241212	185300	249860570	2940	2940	2940	2940	0
151	20241212	185200	249860570	2940	2940	2940	2940	0
152	20241212	185100	249860570	2940	2940	2940	2940	585
153	20241212	185000	249860570	2940	2940	2940	2940	0
154	20241212	184900	249860570	2940	2940	2940	2940	0
155	20241212	184800	249860570	2940	2940	2940	2940	0
156	20241212	184700	249860570	2940	2940	2940	2940	0
157	20241212	184600	249860570	2940	2940	2940	2940	0
158	20241212	184500	249860570	2940	2940	2940	2940	0
159	20241212	184400	249860570	2940	2940	2940	2940	0
160	20241212	184300	249860570	2940	2940	2940	2940	0
161	20241212	184200	249860570	2940	2940	2940	2940	0
162	20241212	184100	249860570	2940	2940	2940	2940	0
163	20241212	184000	249860570	2940	2940	2940	2940	0
164	20241212	183900	249860570	2940	2940	2940	2940	0
165	20241212	183800	249860570	2940	2940	2940	2940	0
166	20241212	183700	249860570	2940	2940	2940	2940	0
167	20241212	183600	249860570	2940	2940	2940	2940	0
168	20241212	183500	249860570	2940	2940	2940	2940	0
169	20241212	183400	249860570	2940	2940	2940	2940	0
170	20241212	183300	249860570	2940	2940	2940	2940	0
171	20241212	183200	249860570	2940	2940	2940	2940	0
172	20241212	183100	249860570	2940	2940	2940	2940	0
173	20241212	183000	249860570	2940	2940	2940	2940	0
174	20241212	182900	249860570	2940	2940	2940	2940	0
175	20241212	182800	249860570	2940	2940	2940	2940	0
176	20241212	182700	249860570	2940	2940	2940	2940	0
177	20241212	182600	249860570	2940	2940	2940	2940	0
178	20241212	182500	249860570	2940	2940	2940	2940	0
179	20241212	182400	249860570	2940	2940	2940	2940	0
180	20241212	182300	249860570	2940	2940	2940	2940	0
181	20241212	182200	249860570	2940	2940	2940	2940	0
182	20241212	182100	249860570	2940	2940	2940	2940	585
183	20241212	182000	249860570	2940	2940	2940	2940	0
184	20241212	181900	249860570	2940	2940	2940	2940	0
185	20241212	181800	249860570	2940	2940	2940	2940	0
186	20241212	181700	249860570	2940	2940	2940	2940	0
187	20241212	181600	249860570	2940	2940	2940	2940	0
188	20241212	181500	249860570	2940	2940	2940	2940	0
189	20241212	181400	249860570	2940	2940	2940	2940	0
190	20241212	181300	249860570	2940	2940	2940	2940	0
191	20241212	181200	249860570	2940	2940	2940	2940	0
192	20241212	181100	249860570	2940	2940	2940	2940	0
193	20241212	181000	249860570	2940	2940	2940	2940	0
194	20241212	180900	249860570	2940	2940	2940	2940	0
195	20241212	180800	249860570	2940	2940	2940	2940	0
196	20241212	180700	249860570	2940	2940	2940	2940	0
197	20241212	180600	249860570	2940	2940	2940	2940	0
198	20241212	180500	249860570	2940	2940	2940	2940	0
199	20241212	180400	249860570	2940	2940	2940	2940	0
200	20241212	180300	249860570	2940	2940	2940	2940	0
201	20241212	180200	249860570	2940	2940	2940	2940	0
202	20241212	180100	249860570	2940	2940	2940	2940	0
203	20241212	180000	249860570	2940	2940	2940	2940	0
204	20241212	175900	249860570	2940	2940	2940	2940	0
205	20241212	175800	249860570	2940	2940	2940	2940	0
206	20241212	175700	249860570	2940	2940	2940	2940	0
207	20241212	175600	249860570	2940	2940	2940	2940	0
208	20241212	175500	249860570	2940	2940	2940	2940	0
209	20241212	175400	249860570	2940	2940	2940	2940	0
210	20241212	175300	249860570	2940	2940	2940	2940	0
211	20241212	175200	249860570	2940	2940	2940	2940	0
212	20241212	175100	249860570	2940	2940	2940	2940	585
213	20241212	175000	249860570	2940	2940	2940	2940	0
214	20241212	174900	249860570	2940	2940	2940	2940	0
215	20241212	174800	249860570	2940	2940	2940	2940	0
216	20241212	174700	249860570	2940	2940	2940	2940	0
217	20241212	174600	249860570	2940	2940	2940	2940	0
218	20241212	174500	249860570	2940	2940	2940	2940	0
219	20241212	174400	249860570	2940	2940	2940	2940	0
220	20241212	174300	249860570	2940	2940	2940	2940	0
221	20241212	174200	249860570	2940	2940	2940	2940	0
222	20241212	174100	249860570	2940	2940	2940	2940	0
223	20241212	174000	249860570	2940	2940	2940	2940	0
224	20241212	173900	249860570	2940	2940	2940	2940	0
225	20241212	173800	249860570	2940	2940	2940	2940	0
226	20241212	173700	249860570	2940	2940	2940	2940	0
227	20241212	173600	249860570	2940	2940	2940	2940	0
228	20241212	173500	249860570	2940	2940	2940	2940	0
229	20241212	173400	249860570	2940	2940	2940	2940	0
230	20241212	173300	249860570	2940	2940	2940	2940	0
231	20241212	173200	249860570	2940	2940	2940	2940	0
232	20241212	173100	249860570	2940	2940	2940	2940	0
233	20241212	173000	249860570	2940	2940	2940	2940	0
234	20241212	172900	249860570	2940	2940	2940	2940	0
235	20241212	172800	249860570	2940	2940	2940	2940	0
236	20241212	172700	249860570	2940	2940	2940	2940	0
237	20241212	172600	249860570	2940	2940	2940	2940	0
238	20241212	172500	249860570	2940	2940	2940	2940	0
239	20241212	172400	249860570	2940	2940	2940	2940	0
240	20241212	172300	249860570	2940	2940	2940	2940	0
241	20241212	172200	249860570	2940	2940	2940	2940	0
242	20241212	172100	249860570	2940	2940	2940	2940	585
243	20241212	172000	249860570	2940	2940	2940	2940	0
244	20241212	171900	249860570	2940	2940	2940	2940	0
245	20241212	171800	249860570	2940	2940	2940	2940	0
246	20241212	171700	249860570	2940	2940	2940	2940	0
247	20241212	171600	249860570	2940	2940	2940	2940	0
248	20241212	171500	249860570	2940	2940	2940	2940	0
249	20241212	171400	249860570	2940	2940	2940	2940	0
250	20241212	171300	249860570	2940	2940	2940	2940	0
251	20241212	171200	249860570	2940	2940	2940	2940	0
252	20241212	171100	249860570	2940	2940	2940	2940	0
253	20241212	171000	249860570	2940	2940	2940	2940	0
254	20241212	170900	249860570	2940	2940	2940	2940	0
255	20241212	170800	249860570	2940	2940	2940	2940	0
256	20241212	170700	249860570	2940	2940	2940	2940	0
257	20241212	170600	249860570	2940	2940	2940	2940	0
258	20241212	170500	249860570	2940	2940	2940	2940	0
259	20241212	170400	249860570	2940	2940	2940	2940	0
260	20241212	170300	249860570	2940	2940	2940	2940	0
261	20241212	170200	249860570	2940	2940	2940	2940	0
262	20241212	170100	249860570	2940	2940	2940	2940	0
263	20241212	170000	249860570	2940	2940	2940	2940	0
264	20241212	165900	249860570	2940	2940	2940	2940	0
265	20241212	165800	249860570	2940	2940	2940	2940	0
266	20241212	165700	249860570	2940	2940	2940	2940	0
267	20241212	165600	249860570	2940	2940	2940	2940	0
268	20241212	165500	249860570	2940	2940	2940	2940	0
269	20241212	165400	249860570	2940	2940	2940	2940	0
270	20241212	165300	249860570	2940	2940	2940	2940	0
271	20241212	165200	249860570	2940	2940	2940	2940	0
272	20241212	165100	249860570	2940	2940	2940	2940	585
273	20241212	165000	249860570	2940	2940	2940	2940	0
274	20241212	164900	249860570	2940	2940	2940	2940	0
275	20241212	164800	249860570	2940	2940	2940	2940	0
276	20241212	164700	249860570	2940	2940	2940	2940	0
277	20241212	164600	249860570	2940	2940	2940	2940	0
278	20241212	164500	249860570	2940	2940	2940	2940	0
279	20241212	164400	249860570	2940	2940	2940	2940	0
280	20241212	164300	249860570	2940	2940	2940	2940	0
281	20241212	164200	249860570	2940	2940	2940	2940	0
282	20241212	164100	249860570	2940	2940	2940	2940	0
283	20241212	164000	249860570	2940	2940	2940	2940	0
284	20241212	163900	249860570	2940	2940	2940	2940	0
285	20241212	163800	249860570	2940	2940	2940	2940	0
286	20241212	163700	249860570	2940	2940	2940	2940	0
287	20241212	163600	249860570	2940	2940	2940	2940	0
288	20241212	163500	249860570	2940	2940	2940	2940	0
289	20241212	163400	249860570	2940	2940	2940	2940	0
290	20241212	163300	249860570	2940	2940	2940	2940	0
291	20241212	163200	249860570	2940	2940	2940	2940	0
292	20241212	163100	249860570	2940	2940	2940	2940	0
293	20241212	163000	249860570	2940	2940	2940	2940	0
294	20241212	162900	249860570	2940	2940	2940	2940	0
295	20241212	162800	249860570	2940	2940	2940	2940	0
296	20241212	162700	249860570	2940	2940	2940	2940	0
297	20241212	162600	249860570	2940	2940	2940	2940	0
298	20241212	162500	249860570	2940	2940	2940	2940	0
299	20241212	162400	249860570	2940	2940	2940	2940	0
300	20241212	162300	249860570	2940	2940	2940	2940	0
301	20241212	162200	249860570	2940	2940	2940	2940	0
302	20241212	162100	249860570	2940	2940	2940	2940	585
303	20241212	162000	249860570	2940	2940	2940	2940	0
304	20241212	161900	249860570	2940	2940	2940	2940	0
305	20241212	161800	249860570	2940	2940	2940	2940	0
306	20241212	161700	249860570	2940	2940	2940	2940	0
307	20241212	161600	249860570	2940	2940	2940	2940	0
308	20241212	161500	249860570	2940	2940	2940	2940	0
309	20241212	161400	249860570	2940	2940	2940	2940	0
310	20241212	161300	249860570	2940	2940	2940	2940	0
311	20241212	161200	249860570	2940	2940	2940	2940	0
312	20241212	161100	249860570	2940	2940	2940	2940	0
313	20241212	161000	249860570	2940	2940	2940	2940	0
314	20241212	160900	249860570	2940	2940	2940	2940	0
315	20241212	160800	249860570	2940	2940	2940	2940	0
316	20241212	160700	249860570	2940	2940	2940	2940	0
317	20241212	160600	249860570	2940	2940	2940	2940	0
318	20241212	160500	249860570	2940	2940	2940	2940	0
319	20241212	160400	249860570	2940	2940	2940	2940	0
320	20241212	160300	249860570	2940	2940	2940	2940	0
321	20241212	160200	249860570	2940	2940	2940	2940	0
322	20241212	160100	249860570	2940	2940	2940	2940	0
323	20241212	160000	249860570	2940	2940	2940	2940	0
324	20241212	155900	249860570	2940	2940	2940	2940	0
325	20241212	155800	249860570	2940	2940	2940	2940	0
326	20241212	155700	249860570	2940	2940	2940	2940	0
327	20241212	155600	249860570	2940	2940	2940	2940	0
328	20241212	155500	249860570	2940	2940	2940	2940	0
329	20241212	155400	249860570	2940	2940	2940	2940	0
330	20241212	155300	249860570	2940	2940	2940	2940	0
331	20241212	155200	249860570	2940	2940	2940	2940	0
332	20241212	155100	249860570	2940	2940	2940	2940	585
333	20241212	155000	249860570	2940	2940	2940	2940	0
334	20241212	154900	249860570	2940	2940	2940	2940	0
335	20241212	154800	249860570	2940	2940	2940	2940	0
336	20241212	154700	249860570	2940	2940	2940	2940	0
337	20241212	154600	249860570	2940	2940	2940	2940	0
338	20241212	154500	249860570	2940	2940	2940	2940	0
339	20241212	154400	249860570	2940	2940	2940	2940	0
340	20241212	154300	249860570	2940	2940	2940	2940	0
341	20241212	154200	249860570	2940	2940	2940	2940	0
342	20241212	154100	249860570	2940	2940	2940	2940	0
343	20241212	154000	249860570	2940	2940	2940	2940	0
344	20241212	153900	249860570	2940	2940	2940	2940	0
345	20241212	153800	249860570	2940	2940	2940	2940	0
346	20241212	153700	249860570	2940	2940	2940	2940	0
347	20241212	153600	249860570	2940	2940	2940	2940	0
348	20241212	153500	249860570	2940	2940	2940	2940	0
349	20241212	153400	249860570	2940	2940	2940	2940	0
350	20241212	153300	249860570	2940	2940	2940	2940	0
351	20241212	153200	249860570	2940	2940	2940	2940	0
352	20241212	153100	249860570	2940	2940	2940	2940	0
353	20241212	153000	249860570	2940	2940	2940	2940	585
354	20241212	152900	248140670	2895	2895	2895	2895	0
355	20241212	152800	248140670	2895	2895	2895	2895	0
356	20241212	152700	248140670	2895	2895	2895	2895	0
357	20241212	152600	248140670	2895	2895	2895	2895	0
358	20241212	152500	248140670	2895	2895	2895	2895	0
359	20241212	152400	248140670	2895	2895	2895	2895	0
360	20241212	152300	248140670	2895	2895	2895	2895	0
361	20241212	152200	248140670	2895	2895	2895	2895	0
362	20241212	152100	248140670	2895	2895	2895	2895	0
363	20241212	152000	248140670	2895	2895	2895	2895	0
364	20241212	151900	248140670	2895	2940	2940	2885	196
365	20241212	151800	247567095	2950	2945	2950	2945	2500
366	20241212	151700	240196480	2945	2945	2945	2945	0
367	20241212	151600	240196480	2945	2945	2945	2945	2
368	20241212	151500	240190590	2935	2940	2940	2935	3050
369	20241212	151400	231225030	2955	2955	2955	2955	0
370	20241212	151300	231225030	2955	2955	2955	2955	1
371	20241212	151200	231222075	2940	2925	2940	2925	2240
372	20241212	151100	224661390	2880	2935	2950	2880	7901
373	20241212	151000	201504910	2935	2935	2935	2935	1
374	20241212	150900	201501975	2920	2935	2935	2920	4
375	20241212	150800	201490280	2935	2935	2935	2935	0
376	20241212	150700	201490280	2935	2935	2935	2935	0
377	20241212	150600	201490280	2935	2935	2935	2935	0
378	20241212	150500	201490280	2935	2915	2935	2915	1001
379	20241212	150400	198560275	2910	2900	2910	2900	5102
380	20241212	150300	183714225	2900	2900	2900	2900	211
381	20241212	150200	183102325	2900	2900	2900	2900	1849
382	20241212	150100	177740225	2900	2880	2900	2880	205
383	20241212	150000	177145910	2880	2880	2880	2880	2
384	20241212	145900	177140150	2900	2900	2900	2900	0
385	20241212	145800	177140150	2900	2880	2900	2875	509
386	20241212	145700	175664280	2880	2885	2900	2875	293
387	20241212	145600	174815465	2885	2885	2885	2885	1
388	20241212	145500	174812580	2885	2885	2885	2885	0
389	20241212	145400	174812580	2885	2885	2885	2885	1082
390	20241212	145300	171691010	2880	2880	2880	2880	0
391	20241212	145200	171691010	2880	2880	2880	2880	20
392	20241212	145100	171633410	2895	2895	2895	2895	0
393	20241212	145000	171633410	2895	2895	2895	2895	0
394	20241212	144900	171633410	2895	2885	2895	2885	9
395	20241212	144800	171607365	2885	2885	2885	2885	0
396	20241212	144700	171607365	2885	2885	2885	2885	1
397	20241212	144600	171604480	2880	2880	2880	2880	1
398	20241212	144500	171601600	2880	2875	2880	2875	2
399	20241212	144400	171595845	2875	2875	2900	2875	517
400	20241212	144300	170100430	2875	2875	2875	2875	0
401	20241212	144200	170100430	2875	2875	2875	2875	0
402	20241212	144100	170100430	2875	2885	2885	2875	58
403	20241212	144000	169933605	2880	2875	2880	2875	54
404	20241212	143900	169778345	2870	2870	2870	2870	5
405	20241212	143800	169763995	2865	2865	2865	2865	0
406	20241212	143700	169763995	2865	2865	2865	2865	0
407	20241212	143600	169763995	2865	2865	2865	2865	0
408	20241212	143500	169763995	2865	2870	2870	2865	120
409	20241212	143400	169420190	2870	2870	2870	2870	722
410	20241212	143300	167348050	2865	2865	2865	2865	0
411	20241212	143200	167348050	2865	2865	2865	2865	0
412	20241212	143100	167348050	2865	2865	2865	2865	0
413	20241212	143000	167348050	2865	2865	2865	2865	0
414	20241212	142900	167348050	2865	2865	2865	2865	0
415	20241212	142800	167348050	2865	2865	2865	2865	357
416	20241212	142700	166325245	2860	2860	2860	2860	0
417	20241212	142600	166325245	2860	2860	2860	2860	0
418	20241212	142500	166325245	2860	2860	2860	2860	86
419	20241212	142400	166079285	2860	2860	2860	2860	0
420	20241212	142300	166079285	2860	2860	2860	2860	358
421	20241212	142200	165055405	2860	2860	2860	2860	0
422	20241212	142100	165055405	2860	2860	2860	2860	0
423	20241212	142000	165055405	2860	2860	2860	2860	0
424	20241212	141900	165055405	2860	2860	2860	2860	0
425	20241212	141800	165055405	2860	2860	2860	2860	5
426	20241212	141700	165041105	2860	2860	2860	2860	0
427	20241212	141600	165041105	2860	2860	2860	2860	0
428	20241212	141500	165041105	2860	2860	2860	2860	0
429	20241212	141400	165041105	2860	2860	2860	2860	0
430	20241212	141300	165041105	2860	2860	2860	2860	0
431	20241212	141200	165041105	2860	2860	2860	2860	0
432	20241212	141100	165041105	2860	2860	2860	2860	1
433	20241212	141000	165038245	2860	2860	2860	2860	0
434	20241212	140900	165038245	2860	2860	2860	2860	0
435	20241212	140800	165038245	2860	2860	2860	2860	0
436	20241212	140700	165038245	2860	2860	2860	2860	1
437	20241212	140600	165035385	2855	2855	2855	2855	1
438	20241212	140500	165032530	2860	2860	2860	2860	0
439	20241212	140400	165032530	2860	2860	2860	2860	0
440	20241212	140300	165032530	2860	2860	2860	2860	0
441	20241212	140200	165032530	2860	2860	2860	2860	0
442	20241212	140100	165032530	2860	2860	2860	2860	0
443	20241212	140000	165032530	2860	2860	2860	2860	0
444	20241212	135900	165032530	2860	2860	2860	2860	0
445	20241212	135800	165032530	2860	2860	2860	2860	0
446	20241212	135700	165032530	2860	2860	2860	2860	0
447	20241212	135600	165032530	2860	2855	2860	2855	2
448	20241212	135500	165026815	2855	2855	2855	2855	0
449	20241212	135400	165026815	2855	2855	2855	2855	0
450	20241212	135300	165026815	2855	2855	2855	2855	0
451	20241212	135200	165026815	2855	2855	2855	2855	0
452	20241212	135100	165026815	2855	2855	2855	2855	1
453	20241212	135000	165023960	2850	2850	2850	2850	0
454	20241212	134900	165023960	2850	2850	2850	2850	0
455	20241212	134800	165023960	2850	2850	2850	2850	0
456	20241212	134700	165023960	2850	2850	2850	2850	1
457	20241212	134600	165021110	2850	2850	2850	2850	1
458	20241212	134500	165018260	2850	2850	2850	2850	61
459	20241212	134400	164844410	2850	2860	2865	2845	508
460	20241212	134300	163398170	2860	2860	2860	2860	0
461	20241212	134200	163398170	2860	2860	2860	2860	0
462	20241212	134100	163398170	2860	2860	2860	2860	0
463	20241212	134000	163398170	2860	2860	2860	2860	0
464	20241212	133900	163398170	2860	2860	2860	2860	2
465	20241212	133800	163392450	2860	2860	2860	2860	0
466	20241212	133700	163392450	2860	2860	2860	2860	0
467	20241212	133600	163392450	2860	2860	2860	2860	0
468	20241212	133500	163392450	2860	2860	2860	2860	0
469	20241212	133400	163392450	2860	2860	2860	2860	0
470	20241212	133300	163392450	2860	2860	2860	2860	1
471	20241212	133200	163389590	2860	2860	2860	2860	0
472	20241212	133100	163389590	2860	2860	2860	2860	0
473	20241212	133000	163389590	2860	2855	2860	2855	14
474	20241212	132900	163349555	2850	2850	2850	2850	0
475	20241212	132800	163349555	2850	2850	2850	2850	0
476	20241212	132700	163349555	2850	2845	2850	2845	82
477	20241212	132600	163116260	2845	2840	2845	2840	1436
478	20241212	132500	159030870	2840	2840	2840	2840	0
479	20241212	132400	159030870	2840	2840	2840	2840	0
480	20241212	132300	159030870	2840	2840	2840	2840	0
481	20241212	132200	159030870	2840	2840	2840	2840	0
482	20241212	132100	159030870	2840	2840	2840	2840	0
483	20241212	132000	159030870	2840	2840	2840	2840	0
484	20241212	131900	159030870	2840	2840	2840	2840	0
485	20241212	131800	159030870	2840	2840	2840	2840	0
486	20241212	131700	159030870	2840	2840	2840	2840	0
487	20241212	131600	159030870	2840	2840	2840	2840	3
488	20241212	131500	159022350	2840	2840	2845	2840	3
489	20241212	131400	159013825	2845	2845	2845	2845	0
490	20241212	131300	159013825	2845	2845	2845	2845	0
491	20241212	131200	159013825	2845	2845	2845	2845	0
492	20241212	131100	159013825	2845	2845	2845	2845	0
493	20241212	131000	159013825	2845	2840	2845	2840	63
494	20241212	130900	158834730	2840	2840	2845	2840	17
495	20241212	130800	158786405	2840	2840	2840	2840	0
496	20241212	130700	158786405	2840	2840	2840	2840	0
497	20241212	130600	158786405	2840	2840	2840	2840	0
498	20241212	130500	158786405	2840	2840	2840	2840	6
499	20241212	130400	158769365	2840	2840	2840	2840	0
500	20241212	130300	158769365	2840	2840	2840	2840	0
501	20241212	130200	158769365	2840	2840	2840	2840	0
502	20241212	130100	158769365	2840	2845	2845	2840	1049
503	20241212	130000	155790055	2850	2850	2850	2850	0
504	20241212	125900	155790055	2850	2850	2850	2850	20
505	20241212	125800	155733055	2850	2850	2850	2850	0
506	20241212	125700	155733055	2850	2845	2850	2845	2
507	20241212	125600	155727360	2845	2845	2845	2845	110
508	20241212	125500	155414410	2845	2845	2845	2845	0
509	20241212	125400	155414410	2845	2845	2845	2845	0
510	20241212	125300	155414410	2845	2845	2845	2845	0
511	20241212	125200	155414410	2845	2845	2845	2845	100
512	20241212	125100	155129910	2845	2845	2845	2845	168
513	20241212	125000	154651950	2850	2850	2855	2850	7
514	20241212	124900	154631980	2850	2850	2850	2850	2
515	20241212	124800	154626280	2845	2845	2845	2845	0
516	20241212	124700	154626280	2845	2845	2845	2845	0
517	20241212	124600	154626280	2845	2845	2845	2845	549
518	20241212	124500	153064375	2850	2850	2850	2850	0
519	20241212	124400	153064375	2850	2850	2850	2850	0
520	20241212	124300	153064375	2850	2850	2850	2850	174
521	20241212	124200	152568475	2850	2850	2850	2850	1
522	20241212	124100	152565625	2850	2850	2850	2850	2190
523	20241212	124000	146324125	2850	2850	2850	2850	0
524	20241212	123900	146324125	2850	2850	2850	2850	0
525	20241212	123800	146324125	2850	2850	2850	2850	3
526	20241212	123700	146315575	2850	2850	2850	2845	177
527	20241212	123600	145812000	2845	2845	2845	2845	0
528	20241212	123500	145812000	2845	2845	2845	2845	0
529	20241212	123400	145812000	2845	2845	2845	2845	19
530	20241212	123300	145757945	2850	2850	2850	2850	0
531	20241212	123200	145757945	2850	2850	2850	2850	0
532	20241212	123100	145757945	2850	2850	2850	2850	0
533	20241212	123000	145757945	2850	2850	2850	2850	0
534	20241212	122900	145757945	2850	2850	2850	2850	0
535	20241212	122800	145757945	2850	2850	2850	2850	0
536	20241212	122700	145757945	2850	2850	2850	2850	0
537	20241212	122600	145757945	2850	2850	2850	2850	0
538	20241212	122500	145757945	2850	2850	2850	2850	0
539	20241212	122400	145757945	2850	2850	2850	2850	0
540	20241212	122300	145757945	2850	2850	2850	2850	0
541	20241212	122200	145757945	2850	2850	2850	2850	0
542	20241212	122100	145757945	2850	2850	2850	2850	0
543	20241212	122000	145757945	2850	2850	2850	2850	0
544	20241212	121900	145757945	2850	2850	2850	2850	0
545	20241212	121800	145757945	2850	2850	2850	2850	0
546	20241212	121700	145757945	2850	2850	2850	2850	0
547	20241212	121600	145757945	2850	2850	2850	2850	0
548	20241212	121500	145757945	2850	2845	2850	2845	33
549	20241212	121400	145663900	2845	2845	2845	2845	1
550	20241212	121300	145661055	2845	2845	2845	2845	0
551	20241212	121200	145661055	2845	2845	2845	2845	0
552	20241212	121100	145661055	2845	2845	2845	2845	64
553	20241212	121000	145478975	2845	2845	2845	2845	0
554	20241212	120900	145478975	2845	2845	2845	2845	0
555	20241212	120800	145478975	2845	2845	2845	2845	0
556	20241212	120700	145478975	2845	2845	2845	2845	0
557	20241212	120600	145478975	2845	2845	2845	2845	0
558	20241212	120500	145478975	2845	2845	2845	2845	0
559	20241212	120400	145478975	2845	2845	2845	2845	0
560	20241212	120300	145478975	2845	2845	2845	2845	0
561	20241212	120200	145478975	2845	2850	2850	2845	1326
562	20241212	120100	141706410	2850	2850	2850	2850	50
563	20241212	120000	141563910	2845	2845	2845	2845	700
564	20241212	115900	139572410	2850	2850	2850	2850	0
565	20241212	115800	139572410	2850	2850	2850	2850	0
566	20241212	115700	139572410	2850	2850	2850	2850	0
567	20241212	115600	139572410	2850	2850	2850	2850	0
568	20241212	115500	139572410	2850	2850	2850	2850	506
569	20241212	115400	138130310	2870	2870	2870	2870	0
570	20241212	115300	138130310	2870	2870	2870	2870	0
571	20241212	115200	138130310	2870	2870	2870	2870	0
572	20241212	115100	138130310	2870	2870	2870	2870	0
573	20241212	115000	138130310	2870	2850	2870	2850	11
574	20241212	114900	138098935	2850	2850	2850	2850	0
575	20241212	114800	138098935	2850	2850	2850	2850	0
576	20241212	114700	138098935	2850	2850	2855	2850	1456
577	20241212	114600	133942065	2850	2850	2850	2850	0
578	20241212	114500	133942065	2850	2850	2850	2850	0
579	20241212	114400	133942065	2850	2850	2850	2850	0
580	20241212	114300	133942065	2850	2850	2850	2850	0
581	20241212	114200	133942065	2850	2850	2850	2850	0
582	20241212	114100	133942065	2850	2850	2855	2850	8
583	20241212	114000	133919260	2850	2850	2850	2850	0
584	20241212	113900	133919260	2850	2850	2855	2850	4
585	20241212	113800	133907850	2850	2850	2850	2850	0
586	20241212	113700	133907850	2850	2850	2850	2850	1
587	20241212	113600	133905000	2850	2850	2850	2850	0
588	20241212	113500	133905000	2850	2850	2850	2850	0
589	20241212	113400	133905000	2850	2845	2850	2845	7
590	20241212	113300	133885065	2845	2840	2845	2840	2
591	20241212	113200	133879380	2845	2845	2845	2845	1
592	20241212	113100	133876535	2845	2845	2845	2845	0
593	20241212	113000	133876535	2845	2845	2845	2840	152
594	20241212	112900	133444170	2850	2850	2850	2850	0
595	20241212	112800	133444170	2850	2850	2850	2850	0
596	20241212	112700	133444170	2850	2850	2850	2850	13
597	20241212	112600	133407120	2850	2850	2850	2850	0
598	20241212	112500	133407120	2850	2850	2850	2850	0
599	20241212	112400	133407120	2850	2850	2850	2850	0
600	20241212	112300	133407120	2850	2850	2850	2850	0
601	20241212	112200	133407120	2850	2855	2855	2850	1487
602	20241212	112100	129161880	2875	2865	2875	2855	201
603	20241212	112000	128587195	2860	2860	2860	2860	0
604	20241212	111900	128587195	2860	2860	2860	2860	100
605	20241212	111800	128301195	2860	2860	2860	2860	0
606	20241212	111700	128301195	2860	2860	2860	2860	0
607	20241212	111600	128301195	2860	2860	2860	2860	0
608	20241212	111500	128301195	2860	2860	2860	2860	10
609	20241212	111400	128272595	2860	2855	2860	2855	49
610	20241212	111300	128132695	2855	2855	2855	2855	0
611	20241212	111200	128132695	2855	2855	2855	2855	1
612	20241212	111100	128129840	2855	2855	2855	2855	0
613	20241212	111000	128129840	2855	2855	2855	2855	0
614	20241212	110900	128129840	2855	2855	2855	2855	0
615	20241212	110800	128129840	2855	2855	2855	2855	1
616	20241212	110700	128126985	2845	2845	2845	2845	0
617	20241212	110600	128126985	2845	2850	2850	2845	700
618	20241212	110500	126132885	2850	2850	2850	2850	0
619	20241212	110400	126132885	2850	2850	2850	2850	0
620	20241212	110300	126132885	2850	2850	2850	2850	0
621	20241212	110200	126132885	2850	2850	2850	2850	0
622	20241212	110100	126132885	2850	2850	2850	2850	0
623	20241212	110000	126132885	2850	2850	2850	2850	96
624	20241212	105900	125859285	2845	2845	2845	2845	0
625	20241212	105800	125859285	2845	2845	2845	2835	488
626	20241212	105700	124472685	2840	2840	2840	2840	0
627	20241212	105600	124472685	2840	2845	2845	2840	233
628	20241212	105500	123810835	2850	2850	2850	2850	0
629	20241212	105400	123810835	2850	2850	2850	2850	0
630	20241212	105300	123810835	2850	2855	2855	2850	526
631	20241212	105200	122311370	2860	2865	2865	2860	774
632	20241212	105100	120097220	2870	2870	2870	2870	0
633	20241212	105000	120097220	2870	2870	2870	2870	0
634	20241212	104900	120097220	2870	2870	2870	2870	3
635	20241212	104800	120088610	2870	2870	2870	2870	0
636	20241212	104700	120088610	2870	2870	2870	2870	0
637	20241212	104600	120088610	2870	2870	2870	2870	0
638	20241212	104500	120088610	2870	2870	2870	2870	0
639	20241212	104400	120088610	2870	2870	2870	2870	25
640	20241212	104300	120016860	2870	2870	2870	2870	1
641	20241212	104200	120013990	2865	2865	2865	2865	0
642	20241212	104100	120013990	2865	2865	2865	2865	0
643	20241212	104000	120013990	2865	2865	2865	2865	0
644	20241212	103900	120013990	2865	2865	2865	2865	0
645	20241212	103800	120013990	2865	2865	2865	2865	60
646	20241212	103700	119842090	2860	2860	2860	2860	36
647	20241212	103600	119739130	2860	2855	2860	2855	934
648	20241212	103500	117072525	2850	2850	2850	2850	0
649	20241212	103400	117072525	2850	2850	2850	2850	0
650	20241212	103300	117072525	2850	2850	2850	2850	0
651	20241212	103200	117072525	2850	2850	2850	2850	21
652	20241212	103100	117012675	2850	2850	2850	2850	0
653	20241212	103000	117012675	2850	2850	2850	2850	0
654	20241212	102900	117012675	2850	2850	2850	2850	0
655	20241212	102800	117012675	2850	2850	2850	2850	0
656	20241212	102700	117012675	2850	2850	2850	2850	0
657	20241212	102600	117012675	2850	2870	2870	2850	3566
658	20241212	102500	106842000	2875	2875	2875	2875	0
659	20241212	102400	106842000	2875	2875	2875	2875	0
660	20241212	102300	106842000	2875	2875	2875	2875	8
661	20241212	102200	106819000	2875	2875	2875	2875	0
662	20241212	102100	106819000	2875	2875	2875	2875	0
663	20241212	102000	106819000	2875	2875	2875	2875	0
664	20241212	101900	106819000	2875	2875	2875	2875	0
665	20241212	101800	106819000	2875	2875	2875	2875	1
666	20241212	101700	106816125	2875	2875	2875	2875	0
667	20241212	101600	106816125	2875	2875	2875	2875	0
668	20241212	101500	106816125	2875	2875	2875	2875	0
669	20241212	101400	106816125	2875	2875	2875	2875	0
670	20241212	101300	106816125	2875	2875	2875	2875	0
671	20241212	101200	106816125	2875	2875	2875	2875	0
672	20241212	101100	106816125	2875	2870	2875	2870	62
673	20241212	101000	106638175	2870	2875	2890	2870	14
674	20241212	100900	106597970	2870	2870	2870	2870	4
675	20241212	100800	106586490	2890	2890	2890	2890	0
676	20241212	100700	106586490	2890	2875	2890	2875	5
677	20241212	100600	106572065	2875	2875	2875	2875	0
678	20241212	100500	106572065	2875	2875	2875	2875	2
679	20241212	100400	106566315	2875	2875	2875	2875	1
680	20241212	100300	106563440	2875	2870	2890	2870	171
681	20241212	100200	106072300	2870	2870	2870	2870	0
682	20241212	100100	106072300	2870	2870	2870	2870	0
683	20241212	100000	106072300	2870	2870	2870	2870	0
684	20241212	095900	106072300	2870	2870	2870	2870	0
685	20241212	095800	106072300	2870	2870	2870	2870	1
686	20241212	095700	106069430	2865	2870	2870	2865	570
687	20241212	095600	104436375	2865	2865	2865	2865	600
688	20241212	095500	102717375	2870	2870	2870	2870	23
689	20241212	095400	102651365	2875	2875	2875	2875	0
690	20241212	095300	102651365	2875	2875	2875	2875	0
691	20241212	095200	102651365	2875	2875	2875	2875	0
692	20241212	095100	102651365	2875	2880	2880	2875	19
693	20241212	095000	102596720	2880	2880	2880	2880	4
694	20241212	094900	102585200	2880	2880	2880	2880	0
695	20241212	094800	102585200	2880	2880	2880	2880	100
696	20241212	094700	102297200	2880	2870	2880	2870	12
697	20241212	094600	102262655	2875	2875	2875	2875	69
698	20241212	094500	102064280	2880	2880	2895	2880	200
699	20241212	094400	101488100	2880	2870	2880	2870	299
700	20241212	094300	100627985	2870	2870	2870	2865	475
701	20241212	094200	99265485	2870	2875	2885	2870	403
702	20241212	094100	98107935	2875	2875	2875	2875	2
703	20241212	094000	98102185	2870	2870	2870	2870	0
704	20241212	093900	98102185	2870	2870	2870	2870	1
705	20241212	093800	98099315	2870	2870	2870	2870	1
706	20241212	093700	98096445	2870	2870	2870	2870	0
707	20241212	093600	98096445	2870	2870	2875	2870	502
708	20241212	093500	96653205	2870	2890	2890	2865	1324
709	20241212	093400	92848595	2895	2895	2895	2895	0
710	20241212	093300	92848595	2895	2895	2895	2895	0
711	20241212	093200	92848595	2895	2900	2900	2895	8030
712	20241212	093100	69561615	2905	2905	2905	2905	0
713	20241212	093000	69561615	2905	2910	2915	2905	213
714	20241212	092900	68941850	2905	2905	2905	2905	828
715	20241212	092800	66536510	2910	2910	2910	2910	12
716	20241212	092700	66501590	2915	2915	2915	2915	0
717	20241212	092600	66501590	2915	2920	2920	2915	113
718	20241212	092500	66171925	2915	2915	2915	2915	6
719	20241212	092400	66154435	2920	2920	2920	2920	0
720	20241212	092300	66154435	2920	2920	2920	2920	0
721	20241212	092200	66154435	2920	2920	2920	2920	0
722	20241212	092100	66154435	2920	2915	2920	2915	2
723	20241212	092000	66148600	2910	2915	2915	2910	2305
724	20241212	091900	59430525	2915	2910	2920	2910	1487
725	20241212	091800	55095920	2910	2920	2925	2905	1034
726	20241212	091700	52086830	2935	2925	2935	2920	4635
727	20241212	091600	38546915	2940	2940	2940	2925	37
728	20241212	091500	38438235	2945	2945	2945	2945	5
729	20241212	091400	38423510	2950	2950	2950	2950	16
730	20241212	091300	38376310	2950	2945	2950	2945	100
731	20241212	091200	38081805	2945	2935	2945	2935	6
732	20241212	091100	38064155	2950	2960	2960	2940	1717
733	20241212	091000	33004140	2965	2910	2970	2910	5486
734	20241212	090900	16859630	2910	2910	2910	2905	367
735	20241212	090800	15792175	2910	2910	2910	2910	170
736	20241212	090700	15297475	2915	2915	2915	2910	133
737	20241212	090600	14910380	2900	2900	2915	2900	1025
738	20241212	090500	11933345	2890	2900	2900	2890	13
739	20241212	090400	11895745	2895	2890	2895	2890	1001
740	20241212	090300	8998755	2890	2885	2890	2865	1153
741	20241212	090200	5675305	2865	2865	2865	2865	0
742	20241212	090100	5675305	2865	2875	2880	2865	247
743	20241212	090000	4964490	2870	2875	2875	2870	1728