KissMeData/003070/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183800	397208510	8890	8890	8890	8890	1035
3	20241212	183700	397208510	8890	8890	8890	8890	0
4	20241212	183600	397208510	8890	8890	8890	8890	0
5	20241212	183500	397208510	8890	8890	8890	8890	0
6	20241212	183400	397208510	8890	8890	8890	8890	0
7	20241212	183300	397208510	8890	8890	8890	8890	0
8	20241212	183200	397208510	8890	8890	8890	8890	0
9	20241212	183100	397208510	8890	8890	8890	8890	0
10	20241212	183000	397208510	8890	8890	8890	8890	0
11	20241212	182900	397208510	8890	8890	8890	8890	0
12	20241212	182800	397208510	8890	8890	8890	8890	0
13	20241212	182700	397208510	8890	8890	8890	8890	0
14	20241212	182600	397208510	8890	8890	8890	8890	0
15	20241212	182500	397208510	8890	8890	8890	8890	0
16	20241212	182400	397208510	8890	8890	8890	8890	0
17	20241212	182300	397208510	8890	8890	8890	8890	0
18	20241212	182200	397208510	8890	8890	8890	8890	0
19	20241212	182100	397208510	8890	8890	8890	8890	0
20	20241212	182000	397208510	8890	8890	8890	8890	0
21	20241212	181900	397208510	8890	8890	8890	8890	0
22	20241212	181800	397208510	8890	8890	8890	8890	0
23	20241212	181700	397208510	8890	8890	8890	8890	0
24	20241212	181600	397208510	8890	8890	8890	8890	0
25	20241212	181500	397208510	8890	8890	8890	8890	0
26	20241212	181400	397208510	8890	8890	8890	8890	0
27	20241212	181300	397208510	8890	8890	8890	8890	0
28	20241212	181200	397208510	8890	8890	8890	8890	0
29	20241212	181100	397208510	8890	8890	8890	8890	0
30	20241212	181000	397208510	8890	8890	8890	8890	0
31	20241212	180900	397208510	8890	8890	8890	8890	0
32	20241212	180800	397208510	8890	8890	8890	8890	1035
33	20241212	180700	397208510	8890	8890	8890	8890	0
34	20241212	180600	397208510	8890	8890	8890	8890	0
35	20241212	180500	397208510	8890	8890	8890	8890	0
36	20241212	180400	397208510	8890	8890	8890	8890	0
37	20241212	180300	397208510	8890	8890	8890	8890	0
38	20241212	180200	397208510	8890	8890	8890	8890	0
39	20241212	180100	397208510	8890	8890	8890	8890	0
40	20241212	180000	397208510	8890	8890	8890	8890	0
41	20241212	175900	397208510	8890	8890	8890	8890	0
42	20241212	175800	397208510	8890	8890	8890	8890	0
43	20241212	175700	397208510	8890	8890	8890	8890	0
44	20241212	175600	397208510	8890	8890	8890	8890	0
45	20241212	175500	397208510	8890	8890	8890	8890	0
46	20241212	175400	397208510	8890	8890	8890	8890	0
47	20241212	175300	397208510	8890	8890	8890	8890	0
48	20241212	175200	397208510	8890	8890	8890	8890	0
49	20241212	175100	397208510	8890	8890	8890	8890	0
50	20241212	175000	397208510	8890	8890	8890	8890	0
51	20241212	174900	397208510	8890	8890	8890	8890	0
52	20241212	174800	397208510	8890	8890	8890	8890	0
53	20241212	174700	397208510	8890	8890	8890	8890	0
54	20241212	174600	397208510	8890	8890	8890	8890	0
55	20241212	174500	397208510	8890	8890	8890	8890	0
56	20241212	174400	397208510	8890	8890	8890	8890	0
57	20241212	174300	397208510	8890	8890	8890	8890	0
58	20241212	174200	397208510	8890	8890	8890	8890	0
59	20241212	174100	397208510	8890	8890	8890	8890	0
60	20241212	174000	397208510	8890	8890	8890	8890	0
61	20241212	173900	397208510	8890	8890	8890	8890	0
62	20241212	173800	397208510	8890	8890	8890	8890	1035
63	20241212	173700	397208510	8890	8890	8890	8890	0
64	20241212	173600	397208510	8890	8890	8890	8890	0
65	20241212	173500	397208510	8890	8890	8890	8890	0
66	20241212	173400	397208510	8890	8890	8890	8890	0
67	20241212	173300	397208510	8890	8890	8890	8890	0
68	20241212	173200	397208510	8890	8890	8890	8890	0
69	20241212	173100	397208510	8890	8890	8890	8890	0
70	20241212	173000	397208510	8890	8890	8890	8890	0
71	20241212	172900	397208510	8890	8890	8890	8890	0
72	20241212	172800	397208510	8890	8890	8890	8890	0
73	20241212	172700	397208510	8890	8890	8890	8890	0
74	20241212	172600	397208510	8890	8890	8890	8890	0
75	20241212	172500	397208510	8890	8890	8890	8890	0
76	20241212	172400	397208510	8890	8890	8890	8890	0
77	20241212	172300	397208510	8890	8890	8890	8890	0
78	20241212	172200	397208510	8890	8890	8890	8890	0
79	20241212	172100	397208510	8890	8890	8890	8890	0
80	20241212	172000	397208510	8890	8890	8890	8890	0
81	20241212	171900	397208510	8890	8890	8890	8890	0
82	20241212	171800	397208510	8890	8890	8890	8890	0
83	20241212	171700	397208510	8890	8890	8890	8890	0
84	20241212	171600	397208510	8890	8890	8890	8890	0
85	20241212	171500	397208510	8890	8890	8890	8890	0
86	20241212	171400	397208510	8890	8890	8890	8890	0
87	20241212	171300	397208510	8890	8890	8890	8890	0
88	20241212	171200	397208510	8890	8890	8890	8890	0
89	20241212	171100	397208510	8890	8890	8890	8890	0
90	20241212	171000	397208510	8890	8890	8890	8890	0
91	20241212	170900	397208510	8890	8890	8890	8890	0
92	20241212	170800	397208510	8890	8890	8890	8890	1035
93	20241212	170700	397208510	8890	8890	8890	8890	0
94	20241212	170600	397208510	8890	8890	8890	8890	0
95	20241212	170500	397208510	8890	8890	8890	8890	0
96	20241212	170400	397208510	8890	8890	8890	8890	0
97	20241212	170300	397208510	8890	8890	8890	8890	0
98	20241212	170200	397208510	8890	8890	8890	8890	0
99	20241212	170100	397208510	8890	8890	8890	8890	0
100	20241212	170000	397208510	8890	8890	8890	8890	0
101	20241212	165900	397208510	8890	8890	8890	8890	0
102	20241212	165800	397208510	8890	8890	8890	8890	0
103	20241212	165700	397208510	8890	8890	8890	8890	0
104	20241212	165600	397208510	8890	8890	8890	8890	0
105	20241212	165500	397208510	8890	8890	8890	8890	0
106	20241212	165400	397208510	8890	8890	8890	8890	0
107	20241212	165300	397208510	8890	8890	8890	8890	0
108	20241212	165200	397208510	8890	8890	8890	8890	0
109	20241212	165100	397208510	8890	8890	8890	8890	0
110	20241212	165000	397208510	8890	8890	8890	8890	0
111	20241212	164900	397208510	8890	8890	8890	8890	0
112	20241212	164800	397208510	8890	8890	8890	8890	0
113	20241212	164700	397208510	8890	8890	8890	8890	0
114	20241212	164600	397208510	8890	8890	8890	8890	0
115	20241212	164500	397208510	8890	8890	8890	8890	0
116	20241212	164400	397208510	8890	8890	8890	8890	0
117	20241212	164300	397208510	8890	8890	8890	8890	0
118	20241212	164200	397208510	8890	8890	8890	8890	0
119	20241212	164100	397208510	8890	8890	8890	8890	0
120	20241212	164000	397208510	8890	8890	8890	8890	0
121	20241212	163900	397208510	8890	8890	8890	8890	0
122	20241212	163800	397208510	8890	8890	8890	8890	1035
123	20241212	163700	397208510	8890	8890	8890	8890	0
124	20241212	163600	397208510	8890	8890	8890	8890	0
125	20241212	163500	397208510	8890	8890	8890	8890	0
126	20241212	163400	397208510	8890	8890	8890	8890	0
127	20241212	163300	397208510	8890	8890	8890	8890	0
128	20241212	163200	397208510	8890	8890	8890	8890	0
129	20241212	163100	397208510	8890	8890	8890	8890	0
130	20241212	163000	397208510	8890	8890	8890	8890	0
131	20241212	162900	397208510	8890	8890	8890	8890	0
132	20241212	162800	397208510	8890	8890	8890	8890	0
133	20241212	162700	397208510	8890	8890	8890	8890	0
134	20241212	162600	397208510	8890	8890	8890	8890	0
135	20241212	162500	397208510	8890	8890	8890	8890	0
136	20241212	162400	397208510	8890	8890	8890	8890	0
137	20241212	162300	397208510	8890	8890	8890	8890	0
138	20241212	162200	397208510	8890	8890	8890	8890	0
139	20241212	162100	397208510	8890	8890	8890	8890	0
140	20241212	162000	397208510	8890	8890	8890	8890	0
141	20241212	161900	397208510	8890	8890	8890	8890	0
142	20241212	161800	397208510	8890	8890	8890	8890	0
143	20241212	161700	397208510	8890	8890	8890	8890	0
144	20241212	161600	397208510	8890	8890	8890	8890	0
145	20241212	161500	397208510	8890	8890	8890	8890	0
146	20241212	161400	397208510	8890	8890	8890	8890	0
147	20241212	161300	397208510	8890	8890	8890	8890	0
148	20241212	161200	397208510	8890	8890	8890	8890	0
149	20241212	161100	397208510	8890	8890	8890	8890	0
150	20241212	161000	397208510	8890	8890	8890	8890	0
151	20241212	160900	397208510	8890	8890	8890	8890	0
152	20241212	160800	397208510	8890	8890	8890	8890	1035
153	20241212	160700	397208510	8890	8890	8890	8890	0
154	20241212	160600	397208510	8890	8890	8890	8890	0
155	20241212	160500	397208510	8890	8890	8890	8890	0
156	20241212	160400	397208510	8890	8890	8890	8890	0
157	20241212	160300	397208510	8890	8890	8890	8890	0
158	20241212	160200	397208510	8890	8890	8890	8890	0
159	20241212	160100	397208510	8890	8890	8890	8890	0
160	20241212	160000	397208510	8890	8890	8890	8890	0
161	20241212	155900	397208510	8890	8890	8890	8890	0
162	20241212	155800	397208510	8890	8890	8890	8890	0
163	20241212	155700	397208510	8890	8890	8890	8890	0
164	20241212	155600	397208510	8890	8890	8890	8890	0
165	20241212	155500	397208510	8890	8890	8890	8890	0
166	20241212	155400	397208510	8890	8890	8890	8890	0
167	20241212	155300	397208510	8890	8890	8890	8890	0
168	20241212	155200	397208510	8890	8890	8890	8890	0
169	20241212	155100	397208510	8890	8890	8890	8890	0
170	20241212	155000	397208510	8890	8890	8890	8890	0
171	20241212	154900	397208510	8890	8890	8890	8890	0
172	20241212	154800	397208510	8890	8890	8890	8890	0
173	20241212	154700	397208510	8890	8890	8890	8890	0
174	20241212	154600	397208510	8890	8890	8890	8890	0
175	20241212	154500	397208510	8890	8890	8890	8890	0
176	20241212	154400	397208510	8890	8890	8890	8890	0
177	20241212	154300	397208510	8890	8890	8890	8890	0
178	20241212	154200	397208510	8890	8890	8890	8890	0
179	20241212	154100	397208510	8890	8890	8890	8890	0
180	20241212	154000	397208510	8890	8890	8890	8890	0
181	20241212	153900	397208510	8890	8890	8890	8890	0
182	20241212	153800	397208510	8890	8890	8890	8890	1035
183	20241212	153700	397208510	8890	8890	8890	8890	0
184	20241212	153600	397208510	8890	8890	8890	8890	0
185	20241212	153500	397208510	8890	8890	8890	8890	0
186	20241212	153400	397208510	8890	8890	8890	8890	0
187	20241212	153300	397208510	8890	8890	8890	8890	0
188	20241212	153200	397208510	8890	8890	8890	8890	0
189	20241212	153100	397208510	8890	8890	8890	8890	0
190	20241212	153000	397208510	8890	8890	8890	8890	1035
191	20241212	152900	388007360	8890	8890	8890	8890	0
192	20241212	152800	388007360	8890	8890	8890	8890	0
193	20241212	152700	388007360	8890	8890	8890	8890	0
194	20241212	152600	388007360	8890	8890	8890	8890	0
195	20241212	152500	388007360	8890	8890	8890	8890	0
196	20241212	152400	388007360	8890	8890	8890	8890	0
197	20241212	152300	388007360	8890	8890	8890	8890	0
198	20241212	152200	388007360	8890	8890	8890	8890	0
199	20241212	152100	388007360	8890	8890	8890	8890	0
200	20241212	152000	388007360	8890	8890	8890	8890	0
201	20241212	151900	388007360	8890	8890	8890	8890	2
202	20241212	151800	387989580	8890	8890	8890	8820	12
203	20241212	151700	387883530	8810	8810	8810	8810	19
204	20241212	151600	387716140	8800	8820	8920	8800	154
205	20241212	151500	386354120	8820	8810	8820	8810	94
206	20241212	151400	385525800	8940	8800	8940	8790	945
207	20241212	151300	377129560	8790	8790	8800	8790	213
208	20241212	151200	375256790	8740	8740	8740	8740	0
209	20241212	151100	375256790	8740	8740	8740	8740	0
210	20241212	151000	375256790	8740	8740	8740	8740	73
211	20241212	150900	374618770	8790	8790	8790	8790	30
212	20241212	150800	374355070	8740	8740	8740	8740	16
213	20241212	150700	374215230	8740	8740	8740	8740	43
214	20241212	150600	373839410	8790	8790	8790	8790	0
215	20241212	150500	373839410	8790	8790	8790	8790	0
216	20241212	150400	373839410	8790	8730	8790	8720	238
217	20241212	150300	371762640	8730	8780	8790	8730	123
218	20241212	150200	370686330	8780	8750	8780	8710	1083
219	20241212	150100	361209650	8710	8710	8710	8710	103
220	20241212	150000	360312520	8710	8710	8710	8710	1
221	20241212	145900	360303810	8750	8750	8750	8750	90
222	20241212	145800	359516310	8710	8710	8710	8710	5
223	20241212	145700	359472760	8710	8710	8710	8710	73
224	20241212	145600	358836930	8750	8750	8750	8750	10
225	20241212	145500	358749430	8730	8730	8730	8730	15
226	20241212	145400	358618480	8760	8760	8760	8760	0
227	20241212	145300	358618480	8760	8760	8760	8760	0
228	20241212	145200	358618480	8760	8760	8760	8760	0
229	20241212	145100	358618480	8760	8760	8760	8760	1
230	20241212	145000	358609720	8710	8710	8710	8710	103
231	20241212	144900	357712590	8710	8710	8710	8710	3
232	20241212	144800	357686460	8740	8740	8740	8740	5
233	20241212	144700	357642760	8740	8740	8740	8740	16
234	20241212	144600	357502920	8750	8750	8750	8750	0
235	20241212	144500	357502920	8750	8750	8750	8750	100
236	20241212	144400	356627920	8710	8710	8710	8710	73
237	20241212	144300	355992090	8700	8700	8700	8700	0
238	20241212	144200	355992090	8700	8700	8700	8700	0
239	20241212	144100	355992090	8700	8700	8700	8700	0
240	20241212	144000	355992090	8700	8700	8700	8700	0
241	20241212	143900	355992090	8700	8700	8700	8700	0
242	20241212	143800	355992090	8700	8700	8700	8700	73
243	20241212	143700	355356990	8700	8700	8700	8700	15
244	20241212	143600	355226490	8760	8760	8760	8760	0
245	20241212	143500	355226490	8760	8760	8760	8760	0
246	20241212	143400	355226490	8760	8760	8760	8760	10
247	20241212	143300	355138890	8760	8760	8760	8760	0
248	20241212	143200	355138890	8760	8760	8760	8760	0
249	20241212	143100	355138890	8760	8760	8760	8730	174
250	20241212	143000	353616840	8730	8730	8730	8730	29
251	20241212	142900	353363670	8730	8730	8730	8730	0
252	20241212	142800	353363670	8730	8730	8730	8730	2
253	20241212	142700	353346210	8730	8700	8730	8700	18
254	20241212	142600	353189550	8730	8730	8730	8730	1
255	20241212	142500	353180820	8690	8700	8700	8690	123
256	20241212	142400	352111220	8700	8700	8700	8700	1
257	20241212	142300	352102520	8690	8720	8720	8690	1313
258	20241212	142200	340677540	8720	8720	8720	8720	15
259	20241212	142100	340546740	8770	8770	8770	8770	0
260	20241212	142000	340546740	8770	8770	8770	8770	1
261	20241212	141900	340537970	8720	8770	8770	8720	81
262	20241212	141800	339831600	8730	8770	8770	8730	84
263	20241212	141700	339097880	8770	8730	8770	8730	17
264	20241212	141600	338949390	8760	8760	8760	8760	0
265	20241212	141500	338949390	8760	8760	8760	8760	0
266	20241212	141400	338949390	8760	8750	8760	8750	13
267	20241212	141300	338835560	8710	8710	8710	8710	0
268	20241212	141200	338835560	8710	8710	8710	8710	0
269	20241212	141100	338835560	8710	8710	8710	8710	13
270	20241212	141000	338722330	8710	8720	8720	8710	113
271	20241212	140900	337737250	8710	8710	8710	8710	13
272	20241212	140800	337624020	8770	8770	8770	8770	0
273	20241212	140700	337624020	8770	8770	8770	8770	0
274	20241212	140600	337624020	8770	8770	8770	8770	231
275	20241212	140500	335598150	8770	8700	8770	8700	19
276	20241212	140400	335432220	8700	8700	8700	8700	0
277	20241212	140300	335432220	8700	8740	8740	8700	95
278	20241212	140200	334603360	8740	8740	8740	8740	25
279	20241212	140100	334384860	8740	8740	8740	8740	0
280	20241212	140000	334384860	8740	8740	8740	8740	0
281	20241212	135900	334384860	8740	8740	8740	8740	0
282	20241212	135800	334384860	8740	8750	8750	8740	150
283	20241212	135700	333073760	8740	8740	8740	8740	5
284	20241212	135600	333030060	8740	8740	8740	8740	1
285	20241212	135500	333021320	8760	8760	8760	8760	0
286	20241212	135400	333021320	8760	8760	8760	8760	0
287	20241212	135300	333021320	8760	8760	8760	8760	10
288	20241212	135200	332933720	8770	8770	8770	8770	0
289	20241212	135100	332933720	8770	8770	8770	8770	0
290	20241212	135000	332933720	8770	8770	8770	8770	0
291	20241212	134900	332933720	8770	8770	8770	8770	1
292	20241212	134800	332924950	8690	8690	8690	8690	0
293	20241212	134700	332924950	8690	8690	8690	8690	0
294	20241212	134600	332924950	8690	8720	8720	8690	570
295	20241212	134500	327965240	8740	8740	8740	8740	0
296	20241212	134400	327965240	8740	8740	8740	8740	0
297	20241212	134300	327965240	8740	8740	8740	8740	0
298	20241212	134200	327965240	8740	8740	8740	8740	5
299	20241212	134100	327921540	8740	8710	8740	8710	108
300	20241212	134000	326980690	8710	8710	8710	8710	0
301	20241212	133900	326980690	8710	8720	8720	8710	1260
302	20241212	133800	316005300	8730	8730	8730	8730	13
303	20241212	133700	315891810	8720	8720	8720	8720	0
304	20241212	133600	315891810	8720	8720	8720	8720	16
305	20241212	133500	315752290	8730	8730	8730	8730	16
306	20241212	133400	315612610	8750	8750	8750	8750	0
307	20241212	133300	315612610	8750	8750	8750	8750	0
308	20241212	133200	315612610	8750	8750	8750	8750	1
309	20241212	133100	315603860	8710	8740	8740	8710	100
310	20241212	133000	314732740	8710	8710	8710	8710	0
311	20241212	132900	314732740	8710	8710	8710	8710	0
312	20241212	132800	314732740	8710	8710	8710	8710	0
313	20241212	132700	314732740	8710	8710	8710	8710	80
314	20241212	132600	314035940	8710	8710	8710	8710	0
315	20241212	132500	314035940	8710	8710	8710	8710	0
316	20241212	132400	314035940	8710	8710	8710	8710	0
317	20241212	132300	314035940	8710	8710	8710	8710	49
318	20241212	132200	313609150	8710	8710	8710	8710	14
319	20241212	132100	313487210	8710	8710	8710	8710	0
320	20241212	132000	313487210	8710	8720	8720	8710	100
321	20241212	131900	312616140	8780	8780	8780	8780	0
322	20241212	131800	312616140	8780	8780	8780	8780	0
323	20241212	131700	312616140	8780	8780	8780	8780	0
324	20241212	131600	312616140	8780	8760	8780	8760	15
325	20241212	131500	312484460	8760	8760	8760	8760	1
326	20241212	131400	312475700	8720	8720	8720	8720	10
327	20241212	131300	312388500	8720	8720	8720	8720	259
328	20241212	131200	310130020	8720	8720	8720	8720	261
329	20241212	131100	307854100	8720	8730	8730	8720	116
330	20241212	131000	306842570	8770	8770	8770	8770	39
331	20241212	130900	306500540	8770	8770	8770	8770	56
332	20241212	130800	306009420	8770	8720	8770	8720	73
333	20241212	130700	305372810	8720	8720	8720	8720	2
334	20241212	130600	305355370	8780	8780	8780	8780	0
335	20241212	130500	305355370	8780	8780	8780	8780	0
336	20241212	130400	305355370	8780	8780	8780	8780	30
337	20241212	130300	305091970	8780	8780	8780	8780	1
338	20241212	130200	305083190	8700	8790	8790	8700	11
339	20241212	130100	304987400	8710	8720	8720	8710	580
340	20241212	130000	299934930	8710	8710	8710	8710	0
341	20241212	125900	299934930	8710	8750	8750	8710	4
342	20241212	125800	299900030	8750	8750	8750	8750	0
343	20241212	125700	299900030	8750	8750	8750	8750	0
344	20241212	125600	299900030	8750	8760	8760	8750	6
345	20241212	125500	299847500	8740	8740	8740	8740	0
346	20241212	125400	299847500	8740	8750	8750	8740	5
347	20241212	125300	299803780	8790	8760	8790	8760	328
348	20241212	125200	296926220	8770	8770	8770	8770	0
349	20241212	125100	296926220	8770	8770	8770	8770	0
350	20241212	125000	296926220	8770	8770	8770	8770	0
351	20241212	124900	296926220	8770	8770	8770	8770	0
352	20241212	124800	296926220	8770	8770	8770	8770	11
353	20241212	124700	296829750	8770	8770	8770	8770	11
354	20241212	124600	296733280	8770	8770	8770	8690	321
355	20241212	124500	293937650	8770	8770	8770	8770	16
356	20241212	124400	293797330	8770	8770	8770	8770	0
357	20241212	124300	293797330	8770	8770	8770	8770	10
358	20241212	124200	293709630	8760	8760	8760	8760	93
359	20241212	124100	292894950	8760	8760	8760	8760	13
360	20241212	124000	292781070	8750	8760	8760	8750	21
361	20241212	123900	292597270	8750	8750	8750	8750	0
362	20241212	123800	292597270	8750	8750	8750	8750	0
363	20241212	123700	292597270	8750	8750	8750	8750	7
364	20241212	123600	292536020	8750	8750	8750	8750	0
365	20241212	123500	292536020	8750	8740	8750	8740	193
366	20241212	123400	290848200	8740	8740	8740	8740	0
367	20241212	123300	290848200	8740	8740	8740	8740	0
368	20241212	123200	290848200	8740	8740	8740	8740	10
369	20241212	123100	290760800	8700	8700	8700	8700	200
370	20241212	123000	289020800	8700	8730	8730	8700	23
371	20241212	122900	288820610	8730	8730	8730	8730	100
372	20241212	122800	287947610	8730	8730	8730	8730	0
373	20241212	122700	287947610	8730	8730	8730	8730	0
374	20241212	122600	287947610	8730	8690	8730	8690	9
375	20241212	122500	287869170	8690	8710	8710	8690	701
376	20241212	122400	281774450	8730	8730	8730	8730	11
377	20241212	122300	281678420	8740	8740	8740	8740	0
378	20241212	122200	281678420	8740	8730	8740	8730	228
379	20241212	122100	279686930	8730	8720	8730	8690	310
380	20241212	122000	276984940	8690	8690	8690	8690	0
381	20241212	121900	276984940	8690	8690	8690	8690	0
382	20241212	121800	276984940	8690	8690	8690	8690	10
383	20241212	121700	276898040	8690	8770	8770	8690	390
384	20241212	121600	273484190	8770	8770	8770	8770	0
385	20241212	121500	273484190	8770	8770	8770	8770	6
386	20241212	121400	273431570	8790	8790	8790	8790	10
387	20241212	121300	273343670	8790	8790	8790	8790	0
388	20241212	121200	273343670	8790	8790	8790	8790	0
389	20241212	121100	273343670	8790	8790	8790	8790	0
390	20241212	121000	273343670	8790	8790	8790	8790	0
391	20241212	120900	273343670	8790	8790	8790	8790	0
392	20241212	120800	273343670	8790	8790	8790	8790	0
393	20241212	120700	273343670	8790	8780	8790	8550	3084
394	20241212	120600	246591660	8780	8790	8790	8780	459
395	20241212	120500	242560250	8790	8790	8790	8790	0
396	20241212	120400	242560250	8790	8790	8790	8790	74
397	20241212	120300	241909790	8840	8840	8840	8840	0
398	20241212	120200	241909790	8840	8840	8840	8840	0
399	20241212	120100	241909790	8840	8840	8840	8840	0
400	20241212	120000	241909790	8840	8810	8840	8790	2230
401	20241212	115900	222290530	8810	8830	8830	8810	702
402	20241212	115800	216096270	8840	8840	8840	8840	0
403	20241212	115700	216096270	8840	8840	8840	8840	200
404	20241212	115600	214328270	8840	8840	8840	8840	0
405	20241212	115500	214328270	8840	8840	8840	8840	0
406	20241212	115400	214328270	8840	8840	8840	8840	50
407	20241212	115300	213886270	8840	8840	8840	8840	0
408	20241212	115200	213886270	8840	8830	8840	8830	295
409	20241212	115100	211280870	8840	8850	8850	8840	225
410	20241212	115000	209291770	8850	8850	8850	8850	0
411	20241212	114900	209291770	8850	8850	8850	8850	280
412	20241212	114800	206813770	8850	8860	8860	8850	54
413	20241212	114700	206335820	8860	8860	8860	8860	93
414	20241212	114600	205511840	8860	8860	8860	8860	3
415	20241212	114500	205485260	8860	8860	8860	8860	0
416	20241212	114400	205485260	8860	8860	8860	8860	9
417	20241212	114300	205405520	8850	8850	8850	8850	61
418	20241212	114200	204865670	8850	8850	8850	8850	0
419	20241212	114100	204865670	8850	8850	8850	8850	1
420	20241212	114000	204856820	8830	8830	8830	8830	0
421	20241212	113900	204856820	8830	8830	8830	8830	0
422	20241212	113800	204856820	8830	8830	8830	8830	0
423	20241212	113700	204856820	8830	8840	8840	8830	250
424	20241212	113600	202647100	8840	8860	8860	8840	1622
425	20241212	113500	188289690	8860	8860	8860	8860	90
426	20241212	113400	187492290	8860	8860	8860	8860	1
427	20241212	113300	187483430	8870	8870	8870	8870	0
428	20241212	113200	187483430	8870	8870	8870	8870	0
429	20241212	113100	187483430	8870	8870	8870	8870	0
430	20241212	113000	187483430	8870	8870	8870	8870	4
431	20241212	112900	187447950	8870	8870	8870	8870	78
432	20241212	112800	186756090	8870	8870	8870	8870	0
433	20241212	112700	186756090	8870	8880	8880	8870	315
434	20241212	112600	183959050	8880	8880	8880	8880	0
435	20241212	112500	183959050	8880	8880	8880	8880	1
436	20241212	112400	183950170	8880	8880	8880	8880	0
437	20241212	112300	183950170	8880	8880	8880	8880	170
438	20241212	112200	182440570	8880	8880	8880	8880	55
439	20241212	112100	181952170	8860	8860	8860	8860	0
440	20241212	112000	181952170	8860	8860	8860	8860	0
441	20241212	111900	181952170	8860	8860	8860	8860	0
442	20241212	111800	181952170	8860	8860	8860	8860	16
443	20241212	111700	181810410	8880	8880	8880	8880	0
444	20241212	111600	181810410	8880	8880	8880	8880	1
445	20241212	111500	181801530	8880	8880	8880	8880	4
446	20241212	111400	181766010	8860	8860	8860	8860	0
447	20241212	111300	181766010	8860	8860	8860	8860	322
448	20241212	111200	178913090	8860	8860	8860	8860	0
449	20241212	111100	178913090	8860	8860	8860	8860	0
450	20241212	111000	178913090	8860	8860	8860	8860	100
451	20241212	110900	178027090	8860	8860	8860	8860	0
452	20241212	110800	178027090	8860	8870	8870	8860	220
453	20241212	110700	176075740	8880	8880	8880	8880	0
454	20241212	110600	176075740	8880	8870	8880	8870	104
455	20241212	110500	175152880	8870	8870	8870	8870	203
456	20241212	110400	173352270	8870	8870	8870	8870	0
457	20241212	110300	173352270	8870	8870	8870	8870	0
458	20241212	110200	173352270	8870	8880	8880	8870	449
459	20241212	110100	169368290	8880	8880	8880	8880	20
460	20241212	110000	169190690	8880	8880	8880	8880	231
461	20241212	105900	167139410	8890	8890	8890	8890	0
462	20241212	105800	167139410	8890	8890	8890	8890	7
463	20241212	105700	167077180	8890	8890	8890	8890	0
464	20241212	105600	167077180	8890	8880	8890	8880	33
465	20241212	105500	166783860	8890	8890	8890	8890	71
466	20241212	105400	166152670	8890	8890	8890	8890	59
467	20241212	105300	165628160	8890	8890	8890	8890	275
468	20241212	105200	163183410	8910	8910	8910	8910	69
469	20241212	105100	162568620	8920	8920	8920	8920	0
470	20241212	105000	162568620	8920	8920	8920	8920	99
471	20241212	104900	161685540	8930	8940	8940	8930	20
472	20241212	104800	161506910	8930	8930	8930	8930	0
473	20241212	104700	161506910	8930	8930	8930	8930	0
474	20241212	104600	161506910	8930	8930	8930	8930	49
475	20241212	104500	161069340	8930	8930	8930	8930	0
476	20241212	104400	161069340	8930	8930	8930	8930	0
477	20241212	104300	161069340	8930	8930	8930	8930	0
478	20241212	104200	161069340	8930	8940	8940	8930	22
479	20241212	104100	160872770	8940	8940	8940	8940	3
480	20241212	104000	160845950	8930	8930	8930	8930	0
481	20241212	103900	160845950	8930	8930	8930	8930	12
482	20241212	103800	160738790	8930	8930	8930	8930	3
483	20241212	103700	160712000	8920	8920	8920	8920	18
484	20241212	103600	160551440	8940	8940	8940	8940	28
485	20241212	103500	160301120	8940	8940	8940	8940	0
486	20241212	103400	160301120	8940	8940	8940	8940	0
487	20241212	103300	160301120	8940	8940	8940	8940	10
488	20241212	103200	160211720	8940	8910	8940	8910	356
489	20241212	103100	157035060	8910	8910	8910	8910	34
490	20241212	103000	156732120	8910	8920	8920	8910	31
491	20241212	102900	156455890	8920	8910	8920	8910	118
492	20241212	102800	155404420	8910	8910	8910	8910	30
493	20241212	102700	155137120	8910	8910	8910	8910	28
494	20241212	102600	154887640	8880	8880	8880	8880	0
495	20241212	102500	154887640	8880	8880	8880	8880	0
496	20241212	102400	154887640	8880	8880	8880	8880	0
497	20241212	102300	154887640	8880	8880	8880	8880	0
498	20241212	102200	154887640	8880	8880	8880	8880	125
499	20241212	102100	153777640	8880	8880	8880	8880	1
500	20241212	102000	153768760	8880	8900	8900	8880	4
501	20241212	101900	153733180	8880	8880	8880	8880	0
502	20241212	101800	153733180	8880	8880	8880	8880	0
503	20241212	101700	153733180	8880	8880	8880	8880	0
504	20241212	101600	153733180	8880	8880	8880	8880	1
505	20241212	101500	153724300	8880	8880	8880	8880	0
506	20241212	101400	153724300	8880	8880	8880	8880	0
507	20241212	101300	153724300	8880	8880	8880	8880	362
508	20241212	101200	150509740	8890	8890	8890	8890	0
509	20241212	101100	150509740	8890	8880	8890	8880	121
510	20241212	101000	149434250	8880	8890	8890	8880	100
511	20241212	100900	148545730	8900	8900	8900	8900	0
512	20241212	100800	148545730	8900	8900	8900	8900	80
513	20241212	100700	147833730	8920	8920	8920	8920	112
514	20241212	100600	146834690	8900	8900	8900	8900	71
515	20241212	100500	146202790	8900	8900	8900	8900	16
516	20241212	100400	146060390	8920	8920	8920	8920	10
517	20241212	100300	145971190	8920	8920	8920	8920	12
518	20241212	100200	145864150	8920	8920	8920	8920	1
519	20241212	100100	145855230	8870	8870	8870	8870	0
520	20241212	100000	145855230	8870	8870	8870	8870	2
521	20241212	095900	145837490	8870	8870	8870	8870	3
522	20241212	095800	145810880	8890	8890	8890	8890	0
523	20241212	095700	145810880	8890	8870	8910	8870	2060
524	20241212	095600	127472870	8870	8850	8870	8850	792
525	20241212	095500	120453030	8810	8810	8810	8810	0
526	20241212	095400	120453030	8810	8840	8840	8810	494
527	20241212	095300	116095190	8820	8820	8820	8820	12
528	20241212	095200	115989350	8810	8840	8840	8800	1207
529	20241212	095100	105351710	8820	8830	8830	8820	235
530	20241212	095000	103276740	8820	8820	8820	8820	0
531	20241212	094900	103276740	8820	8820	8820	8820	161
532	20241212	094800	101856720	8880	8900	8900	8820	627
533	20241212	094700	96311200	8880	8850	8880	8850	41
534	20241212	094600	95947450	8860	8870	8870	8860	40
535	20241212	094500	95593040	8870	8870	8870	8870	3
536	20241212	094400	95566430	8840	8840	8840	8840	0
537	20241212	094300	95566430	8840	8860	8870	8840	279
538	20241212	094200	93096190	8840	8930	8930	8840	1201
539	20241212	094100	82457580	8900	8900	8900	8900	0
540	20241212	094000	82457580	8900	8900	8900	8900	10
541	20241212	093900	82368580	8900	8900	8900	8900	3
542	20241212	093800	82341880	8860	8870	8870	8860	1581
543	20241212	093700	68323680	8870	8880	8880	8870	297
544	20241212	093600	65688150	8890	8910	8910	8890	926
545	20241212	093500	57446180	8930	8920	8930	8910	476
546	20241212	093400	53202300	8920	8950	8950	8920	147
547	20241212	093300	51889590	8940	8950	8950	8940	102
548	20241212	093200	50977510	8950	8950	8950	8940	692
549	20241212	093100	44790640	8950	8950	8950	8950	73
550	20241212	093000	44137290	8950	8950	8950	8950	52
551	20241212	092900	43671890	8950	8950	8950	8950	51
552	20241212	092800	43215440	8960	8940	8960	8940	11
553	20241212	092700	43117080	8950	8940	8950	8940	30
554	20241212	092600	42848680	8920	8920	8920	8920	0
555	20241212	092500	42848680	8920	8920	8920	8920	0
556	20241212	092400	42848680	8920	8920	8920	8920	0
557	20241212	092300	42848680	8920	8950	8950	8920	2
558	20241212	092200	42830810	8960	8960	8960	8960	0
559	20241212	092100	42830810	8960	8960	8960	8960	1
560	20241212	092000	42821850	8960	8960	8960	8960	0
561	20241212	091900	42821850	8960	8900	8960	8900	6
562	20241212	091800	42768390	8900	8940	8940	8900	397
563	20241212	091700	39226270	8960	8940	8960	8940	75
564	20241212	091600	38555590	8960	8960	8960	8960	40
565	20241212	091500	38197190	8960	8960	8960	8960	111
566	20241212	091400	37202630	8960	8960	8960	8960	125
567	20241212	091300	36082630	8990	8990	8990	8990	1
568	20241212	091200	36073640	8930	8930	8930	8930	0
569	20241212	091100	36073640	8930	8930	8930	8930	58
570	20241212	091000	35555700	8930	8930	8930	8930	542
571	20241212	090900	30715640	8930	8890	8930	8890	163
572	20241212	090800	29261970	8890	8890	8890	8890	778
573	20241212	090700	22345550	8890	8900	8900	8890	192
574	20241212	090600	20637900	8910	8910	8910	8910	1
575	20241212	090500	20628990	8910	8860	8910	8840	201
576	20241212	090400	18849920	8860	8970	8970	8860	21
577	20241212	090300	18663750	8840	8940	8940	8840	402
578	20241212	090200	15084230	8940	9020	9030	8940	90
579	20241212	090100	14279190	8930	8940	9020	8930	655
580	20241212	090000	8419460	8980	8850	8990	8850	943