KissMeData/352700/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211400	96802340	2910	2910	2910	2910	500
3	20241212	211300	96802340	2910	2910	2910	2910	0
4	20241212	211200	96802340	2910	2910	2910	2910	0
5	20241212	211100	96802340	2910	2910	2910	2910	0
6	20241212	211000	96802340	2910	2910	2910	2910	0
7	20241212	210900	96802340	2910	2910	2910	2910	0
8	20241212	210800	96802340	2910	2910	2910	2910	0
9	20241212	210700	96802340	2910	2910	2910	2910	0
10	20241212	210600	96802340	2910	2910	2910	2910	0
11	20241212	210500	96802340	2910	2910	2910	2910	0
12	20241212	210400	96802340	2910	2910	2910	2910	0
13	20241212	210300	96802340	2910	2910	2910	2910	0
14	20241212	210200	96802340	2910	2910	2910	2910	0
15	20241212	210100	96802340	2910	2910	2910	2910	0
16	20241212	210000	96802340	2910	2910	2910	2910	0
17	20241212	205900	96802340	2910	2910	2910	2910	0
18	20241212	205800	96802340	2910	2910	2910	2910	0
19	20241212	205700	96802340	2910	2910	2910	2910	0
20	20241212	205600	96802340	2910	2910	2910	2910	0
21	20241212	205500	96802340	2910	2910	2910	2910	0
22	20241212	205400	96802340	2910	2910	2910	2910	0
23	20241212	205300	96802340	2910	2910	2910	2910	0
24	20241212	205200	96802340	2910	2910	2910	2910	0
25	20241212	205100	96802340	2910	2910	2910	2910	0
26	20241212	205000	96802340	2910	2910	2910	2910	0
27	20241212	204900	96802340	2910	2910	2910	2910	0
28	20241212	204800	96802340	2910	2910	2910	2910	0
29	20241212	204700	96802340	2910	2910	2910	2910	0
30	20241212	204600	96802340	2910	2910	2910	2910	0
31	20241212	204500	96802340	2910	2910	2910	2910	0
32	20241212	204400	96802340	2910	2910	2910	2910	500
33	20241212	204300	96802340	2910	2910	2910	2910	0
34	20241212	204200	96802340	2910	2910	2910	2910	0
35	20241212	204100	96802340	2910	2910	2910	2910	0
36	20241212	204000	96802340	2910	2910	2910	2910	0
37	20241212	203900	96802340	2910	2910	2910	2910	0
38	20241212	203800	96802340	2910	2910	2910	2910	0
39	20241212	203700	96802340	2910	2910	2910	2910	0
40	20241212	203600	96802340	2910	2910	2910	2910	0
41	20241212	203500	96802340	2910	2910	2910	2910	0
42	20241212	203400	96802340	2910	2910	2910	2910	0
43	20241212	203300	96802340	2910	2910	2910	2910	0
44	20241212	203200	96802340	2910	2910	2910	2910	0
45	20241212	203100	96802340	2910	2910	2910	2910	0
46	20241212	203000	96802340	2910	2910	2910	2910	0
47	20241212	202900	96802340	2910	2910	2910	2910	0
48	20241212	202800	96802340	2910	2910	2910	2910	0
49	20241212	202700	96802340	2910	2910	2910	2910	0
50	20241212	202600	96802340	2910	2910	2910	2910	0
51	20241212	202500	96802340	2910	2910	2910	2910	0
52	20241212	202400	96802340	2910	2910	2910	2910	0
53	20241212	202300	96802340	2910	2910	2910	2910	0
54	20241212	202200	96802340	2910	2910	2910	2910	0
55	20241212	202100	96802340	2910	2910	2910	2910	0
56	20241212	202000	96802340	2910	2910	2910	2910	0
57	20241212	201900	96802340	2910	2910	2910	2910	0
58	20241212	201800	96802340	2910	2910	2910	2910	0
59	20241212	201700	96802340	2910	2910	2910	2910	0
60	20241212	201600	96802340	2910	2910	2910	2910	0
61	20241212	201500	96802340	2910	2910	2910	2910	0
62	20241212	201400	96802340	2910	2910	2910	2910	500
63	20241212	201300	96802340	2910	2910	2910	2910	0
64	20241212	201200	96802340	2910	2910	2910	2910	0
65	20241212	201100	96802340	2910	2910	2910	2910	0
66	20241212	201000	96802340	2910	2910	2910	2910	0
67	20241212	200900	96802340	2910	2910	2910	2910	0
68	20241212	200800	96802340	2910	2910	2910	2910	0
69	20241212	200700	96802340	2910	2910	2910	2910	0
70	20241212	200600	96802340	2910	2910	2910	2910	0
71	20241212	200500	96802340	2910	2910	2910	2910	0
72	20241212	200400	96802340	2910	2910	2910	2910	0
73	20241212	200300	96802340	2910	2910	2910	2910	0
74	20241212	200200	96802340	2910	2910	2910	2910	0
75	20241212	200100	96802340	2910	2910	2910	2910	0
76	20241212	200000	96802340	2910	2910	2910	2910	0
77	20241212	195900	96802340	2910	2910	2910	2910	0
78	20241212	195800	96802340	2910	2910	2910	2910	0
79	20241212	195700	96802340	2910	2910	2910	2910	0
80	20241212	195600	96802340	2910	2910	2910	2910	0
81	20241212	195500	96802340	2910	2910	2910	2910	0
82	20241212	195400	96802340	2910	2910	2910	2910	0
83	20241212	195300	96802340	2910	2910	2910	2910	0
84	20241212	195200	96802340	2910	2910	2910	2910	0
85	20241212	195100	96802340	2910	2910	2910	2910	0
86	20241212	195000	96802340	2910	2910	2910	2910	0
87	20241212	194900	96802340	2910	2910	2910	2910	0
88	20241212	194800	96802340	2910	2910	2910	2910	0
89	20241212	194700	96802340	2910	2910	2910	2910	0
90	20241212	194600	96802340	2910	2910	2910	2910	0
91	20241212	194500	96802340	2910	2910	2910	2910	0
92	20241212	194400	96802340	2910	2910	2910	2910	500
93	20241212	194300	96802340	2910	2910	2910	2910	0
94	20241212	194200	96802340	2910	2910	2910	2910	0
95	20241212	194100	96802340	2910	2910	2910	2910	0
96	20241212	194000	96802340	2910	2910	2910	2910	0
97	20241212	193900	96802340	2910	2910	2910	2910	0
98	20241212	193800	96802340	2910	2910	2910	2910	0
99	20241212	193700	96802340	2910	2910	2910	2910	0
100	20241212	193600	96802340	2910	2910	2910	2910	0
101	20241212	193500	96802340	2910	2910	2910	2910	0
102	20241212	193400	96802340	2910	2910	2910	2910	0
103	20241212	193300	96802340	2910	2910	2910	2910	0
104	20241212	193200	96802340	2910	2910	2910	2910	0
105	20241212	193100	96802340	2910	2910	2910	2910	0
106	20241212	193000	96802340	2910	2910	2910	2910	0
107	20241212	192900	96802340	2910	2910	2910	2910	0
108	20241212	192800	96802340	2910	2910	2910	2910	0
109	20241212	192700	96802340	2910	2910	2910	2910	0
110	20241212	192600	96802340	2910	2910	2910	2910	0
111	20241212	192500	96802340	2910	2910	2910	2910	0
112	20241212	192400	96802340	2910	2910	2910	2910	0
113	20241212	192300	96802340	2910	2910	2910	2910	0
114	20241212	192200	96802340	2910	2910	2910	2910	0
115	20241212	192100	96802340	2910	2910	2910	2910	0
116	20241212	192000	96802340	2910	2910	2910	2910	0
117	20241212	191900	96802340	2910	2910	2910	2910	0
118	20241212	191800	96802340	2910	2910	2910	2910	0
119	20241212	191700	96802340	2910	2910	2910	2910	0
120	20241212	191600	96802340	2910	2910	2910	2910	0
121	20241212	191500	96802340	2910	2910	2910	2910	0
122	20241212	191400	96802340	2910	2910	2910	2910	500
123	20241212	191300	96802340	2910	2910	2910	2910	0
124	20241212	191200	96802340	2910	2910	2910	2910	0
125	20241212	191100	96802340	2910	2910	2910	2910	0
126	20241212	191000	96802340	2910	2910	2910	2910	0
127	20241212	190900	96802340	2910	2910	2910	2910	0
128	20241212	190800	96802340	2910	2910	2910	2910	0
129	20241212	190700	96802340	2910	2910	2910	2910	0
130	20241212	190600	96802340	2910	2910	2910	2910	0
131	20241212	190500	96802340	2910	2910	2910	2910	0
132	20241212	190400	96802340	2910	2910	2910	2910	0
133	20241212	190300	96802340	2910	2910	2910	2910	0
134	20241212	190200	96802340	2910	2910	2910	2910	0
135	20241212	190100	96802340	2910	2910	2910	2910	0
136	20241212	190000	96802340	2910	2910	2910	2910	0
137	20241212	185900	96802340	2910	2910	2910	2910	0
138	20241212	185800	96802340	2910	2910	2910	2910	0
139	20241212	185700	96802340	2910	2910	2910	2910	0
140	20241212	185600	96802340	2910	2910	2910	2910	0
141	20241212	185500	96802340	2910	2910	2910	2910	0
142	20241212	185400	96802340	2910	2910	2910	2910	0
143	20241212	185300	96802340	2910	2910	2910	2910	0
144	20241212	185200	96802340	2910	2910	2910	2910	0
145	20241212	185100	96802340	2910	2910	2910	2910	0
146	20241212	185000	96802340	2910	2910	2910	2910	0
147	20241212	184900	96802340	2910	2910	2910	2910	0
148	20241212	184800	96802340	2910	2910	2910	2910	0
149	20241212	184700	96802340	2910	2910	2910	2910	0
150	20241212	184600	96802340	2910	2910	2910	2910	0
151	20241212	184500	96802340	2910	2910	2910	2910	0
152	20241212	184400	96802340	2910	2910	2910	2910	500
153	20241212	184300	96802340	2910	2910	2910	2910	0
154	20241212	184200	96802340	2910	2910	2910	2910	0
155	20241212	184100	96802340	2910	2910	2910	2910	0
156	20241212	184000	96802340	2910	2910	2910	2910	0
157	20241212	183900	96802340	2910	2910	2910	2910	0
158	20241212	183800	96802340	2910	2910	2910	2910	0
159	20241212	183700	96802340	2910	2910	2910	2910	0
160	20241212	183600	96802340	2910	2910	2910	2910	0
161	20241212	183500	96802340	2910	2910	2910	2910	0
162	20241212	183400	96802340	2910	2910	2910	2910	0
163	20241212	183300	96802340	2910	2910	2910	2910	0
164	20241212	183200	96802340	2910	2910	2910	2910	0
165	20241212	183100	96802340	2910	2910	2910	2910	0
166	20241212	183000	96802340	2910	2910	2910	2910	0
167	20241212	182900	96802340	2910	2910	2910	2910	0
168	20241212	182800	96802340	2910	2910	2910	2910	0
169	20241212	182700	96802340	2910	2910	2910	2910	0
170	20241212	182600	96802340	2910	2910	2910	2910	0
171	20241212	182500	96802340	2910	2910	2910	2910	0
172	20241212	182400	96802340	2910	2910	2910	2910	0
173	20241212	182300	96802340	2910	2910	2910	2910	0
174	20241212	182200	96802340	2910	2910	2910	2910	0
175	20241212	182100	96802340	2910	2910	2910	2910	0
176	20241212	182000	96802340	2910	2910	2910	2910	0
177	20241212	181900	96802340	2910	2910	2910	2910	0
178	20241212	181800	96802340	2910	2910	2910	2910	0
179	20241212	181700	96802340	2910	2910	2910	2910	0
180	20241212	181600	96802340	2910	2910	2910	2910	0
181	20241212	181500	96802340	2910	2910	2910	2910	0
182	20241212	181400	96802340	2910	2910	2910	2910	500
183	20241212	181300	96802340	2910	2910	2910	2910	0
184	20241212	181200	96802340	2910	2910	2910	2910	0
185	20241212	181100	96802340	2910	2910	2910	2910	0
186	20241212	181000	96802340	2910	2910	2910	2910	0
187	20241212	180900	96802340	2910	2910	2910	2910	0
188	20241212	180800	96802340	2910	2910	2910	2910	0
189	20241212	180700	96802340	2910	2910	2910	2910	0
190	20241212	180600	96802340	2910	2910	2910	2910	0
191	20241212	180500	96802340	2910	2910	2910	2910	0
192	20241212	180400	96802340	2910	2910	2910	2910	0
193	20241212	180300	96802340	2910	2910	2910	2910	0
194	20241212	180200	96802340	2910	2910	2910	2910	0
195	20241212	180100	96802340	2910	2910	2910	2910	0
196	20241212	180000	96802340	2910	2910	2910	2910	0
197	20241212	175900	96802340	2910	2910	2910	2910	0
198	20241212	175800	96802340	2910	2910	2910	2910	0
199	20241212	175700	96802340	2910	2910	2910	2910	0
200	20241212	175600	96802340	2910	2910	2910	2910	0
201	20241212	175500	96802340	2910	2910	2910	2910	0
202	20241212	175400	96802340	2910	2910	2910	2910	0
203	20241212	175300	96802340	2910	2910	2910	2910	0
204	20241212	175200	96802340	2910	2910	2910	2910	0
205	20241212	175100	96802340	2910	2910	2910	2910	0
206	20241212	175000	96802340	2910	2910	2910	2910	0
207	20241212	174900	96802340	2910	2910	2910	2910	0
208	20241212	174800	96802340	2910	2910	2910	2910	0
209	20241212	174700	96802340	2910	2910	2910	2910	0
210	20241212	174600	96802340	2910	2910	2910	2910	0
211	20241212	174500	96802340	2910	2910	2910	2910	0
212	20241212	174400	96802340	2910	2910	2910	2910	500
213	20241212	174300	96802340	2910	2910	2910	2910	0
214	20241212	174200	96802340	2910	2910	2910	2910	0
215	20241212	174100	96802340	2910	2910	2910	2910	0
216	20241212	174000	96802340	2910	2910	2910	2910	0
217	20241212	173900	96802340	2910	2910	2910	2910	0
218	20241212	173800	96802340	2910	2910	2910	2910	0
219	20241212	173700	96802340	2910	2910	2910	2910	0
220	20241212	173600	96802340	2910	2910	2910	2910	0
221	20241212	173500	96802340	2910	2910	2910	2910	0
222	20241212	173400	96802340	2910	2910	2910	2910	0
223	20241212	173300	96802340	2910	2910	2910	2910	0
224	20241212	173200	96802340	2910	2910	2910	2910	0
225	20241212	173100	96802340	2910	2910	2910	2910	0
226	20241212	173000	96802340	2910	2910	2910	2910	0
227	20241212	172900	96802340	2910	2910	2910	2910	0
228	20241212	172800	96802340	2910	2910	2910	2910	0
229	20241212	172700	96802340	2910	2910	2910	2910	0
230	20241212	172600	96802340	2910	2910	2910	2910	0
231	20241212	172500	96802340	2910	2910	2910	2910	0
232	20241212	172400	96802340	2910	2910	2910	2910	0
233	20241212	172300	96802340	2910	2910	2910	2910	0
234	20241212	172200	96802340	2910	2910	2910	2910	0
235	20241212	172100	96802340	2910	2910	2910	2910	0
236	20241212	172000	96802340	2910	2910	2910	2910	0
237	20241212	171900	96802340	2910	2910	2910	2910	0
238	20241212	171800	96802340	2910	2910	2910	2910	0
239	20241212	171700	96802340	2910	2910	2910	2910	0
240	20241212	171600	96802340	2910	2910	2910	2910	0
241	20241212	171500	96802340	2910	2910	2910	2910	0
242	20241212	171400	96802340	2910	2910	2910	2910	500
243	20241212	171300	96802340	2910	2910	2910	2910	0
244	20241212	171200	96802340	2910	2910	2910	2910	0
245	20241212	171100	96802340	2910	2910	2910	2910	0
246	20241212	171000	96802340	2910	2910	2910	2910	0
247	20241212	170900	96802340	2910	2910	2910	2910	0
248	20241212	170800	96802340	2910	2910	2910	2910	0
249	20241212	170700	96802340	2910	2910	2910	2910	0
250	20241212	170600	96802340	2910	2910	2910	2910	0
251	20241212	170500	96802340	2910	2910	2910	2910	0
252	20241212	170400	96802340	2910	2910	2910	2910	0
253	20241212	170300	96802340	2910	2910	2910	2910	0
254	20241212	170200	96802340	2910	2910	2910	2910	0
255	20241212	170100	96802340	2910	2910	2910	2910	0
256	20241212	170000	96802340	2910	2910	2910	2910	0
257	20241212	165900	96802340	2910	2910	2910	2910	0
258	20241212	165800	96802340	2910	2910	2910	2910	0
259	20241212	165700	96802340	2910	2910	2910	2910	0
260	20241212	165600	96802340	2910	2910	2910	2910	0
261	20241212	165500	96802340	2910	2910	2910	2910	0
262	20241212	165400	96802340	2910	2910	2910	2910	0
263	20241212	165300	96802340	2910	2910	2910	2910	0
264	20241212	165200	96802340	2910	2910	2910	2910	0
265	20241212	165100	96802340	2910	2910	2910	2910	0
266	20241212	165000	96802340	2910	2910	2910	2910	0
267	20241212	164900	96802340	2910	2910	2910	2910	0
268	20241212	164800	96802340	2910	2910	2910	2910	0
269	20241212	164700	96802340	2910	2910	2910	2910	0
270	20241212	164600	96802340	2910	2910	2910	2910	0
271	20241212	164500	96802340	2910	2910	2910	2910	0
272	20241212	164400	96802340	2910	2910	2910	2910	500
273	20241212	164300	96802340	2910	2910	2910	2910	0
274	20241212	164200	96802340	2910	2910	2910	2910	0
275	20241212	164100	96802340	2910	2910	2910	2910	0
276	20241212	164000	96802340	2910	2910	2910	2910	0
277	20241212	163900	96802340	2910	2910	2910	2910	0
278	20241212	163800	96802340	2910	2910	2910	2910	0
279	20241212	163700	96802340	2910	2910	2910	2910	0
280	20241212	163600	96802340	2910	2910	2910	2910	0
281	20241212	163500	96802340	2910	2910	2910	2910	0
282	20241212	163400	96802340	2910	2910	2910	2910	0
283	20241212	163300	96802340	2910	2910	2910	2910	0
284	20241212	163200	96802340	2910	2910	2910	2910	0
285	20241212	163100	96802340	2910	2910	2910	2910	0
286	20241212	163000	96802340	2910	2910	2910	2910	0
287	20241212	162900	96802340	2910	2910	2910	2910	0
288	20241212	162800	96802340	2910	2910	2910	2910	0
289	20241212	162700	96802340	2910	2910	2910	2910	0
290	20241212	162600	96802340	2910	2910	2910	2910	0
291	20241212	162500	96802340	2910	2910	2910	2910	0
292	20241212	162400	96802340	2910	2910	2910	2910	0
293	20241212	162300	96802340	2910	2910	2910	2910	0
294	20241212	162200	96802340	2910	2910	2910	2910	0
295	20241212	162100	96802340	2910	2910	2910	2910	0
296	20241212	162000	96802340	2910	2910	2910	2910	0
297	20241212	161900	96802340	2910	2910	2910	2910	0
298	20241212	161800	96802340	2910	2910	2910	2910	0
299	20241212	161700	96802340	2910	2910	2910	2910	0
300	20241212	161600	96802340	2910	2910	2910	2910	0
301	20241212	161500	96802340	2910	2910	2910	2910	0
302	20241212	161400	96802340	2910	2910	2910	2910	500
303	20241212	161300	96802340	2910	2910	2910	2910	0
304	20241212	161200	96802340	2910	2910	2910	2910	0
305	20241212	161100	96802340	2910	2910	2910	2910	0
306	20241212	161000	96802340	2910	2910	2910	2910	0
307	20241212	160900	96802340	2910	2910	2910	2910	0
308	20241212	160800	96802340	2910	2910	2910	2910	0
309	20241212	160700	96802340	2910	2910	2910	2910	0
310	20241212	160600	96802340	2910	2910	2910	2910	0
311	20241212	160500	96802340	2910	2910	2910	2910	0
312	20241212	160400	96802340	2910	2910	2910	2910	0
313	20241212	160300	96802340	2910	2910	2910	2910	0
314	20241212	160200	96802340	2910	2910	2910	2910	0
315	20241212	160100	96802340	2910	2910	2910	2910	0
316	20241212	160000	96802340	2910	2910	2910	2910	0
317	20241212	155900	96802340	2910	2910	2910	2910	0
318	20241212	155800	96802340	2910	2910	2910	2910	0
319	20241212	155700	96802340	2910	2910	2910	2910	0
320	20241212	155600	96802340	2910	2910	2910	2910	0
321	20241212	155500	96802340	2910	2910	2910	2910	0
322	20241212	155400	96802340	2910	2910	2910	2910	0
323	20241212	155300	96802340	2910	2910	2910	2910	0
324	20241212	155200	96802340	2910	2910	2910	2910	0
325	20241212	155100	96802340	2910	2910	2910	2910	0
326	20241212	155000	96802340	2910	2910	2910	2910	0
327	20241212	154900	96802340	2910	2910	2910	2910	0
328	20241212	154800	96802340	2910	2910	2910	2910	0
329	20241212	154700	96802340	2910	2910	2910	2910	0
330	20241212	154600	96802340	2910	2910	2910	2910	0
331	20241212	154500	96802340	2910	2910	2910	2910	0
332	20241212	154400	96802340	2910	2910	2910	2910	500
333	20241212	154300	96802340	2910	2910	2910	2910	0
334	20241212	154200	96802340	2910	2910	2910	2910	0
335	20241212	154100	96802340	2910	2910	2910	2910	0
336	20241212	154000	96802340	2910	2910	2910	2910	0
337	20241212	153900	96802340	2910	2910	2910	2910	0
338	20241212	153800	96802340	2910	2910	2910	2910	0
339	20241212	153700	96802340	2910	2910	2910	2910	0
340	20241212	153600	96802340	2910	2910	2910	2910	0
341	20241212	153500	96802340	2910	2910	2910	2910	0
342	20241212	153400	96802340	2910	2910	2910	2910	0
343	20241212	153300	96802340	2910	2910	2910	2910	0
344	20241212	153200	96802340	2910	2910	2910	2910	0
345	20241212	153100	96802340	2910	2910	2910	2910	0
346	20241212	153000	96802340	2910	2910	2910	2910	500
347	20241212	152900	95347340	2900	2900	2900	2900	0
348	20241212	152800	95347340	2900	2900	2900	2900	0
349	20241212	152700	95347340	2900	2900	2900	2900	0
350	20241212	152600	95347340	2900	2900	2900	2900	0
351	20241212	152500	95347340	2900	2900	2900	2900	0
352	20241212	152400	95347340	2900	2900	2900	2900	0
353	20241212	152300	95347340	2900	2900	2900	2900	0
354	20241212	152200	95347340	2900	2900	2900	2900	0
355	20241212	152100	95347340	2900	2900	2900	2900	0
356	20241212	152000	95347340	2900	2900	2900	2900	0
357	20241212	151900	95347340	2900	2875	2900	2875	52
358	20241212	151800	95197815	2900	2900	2900	2900	1
359	20241212	151700	95194915	2890	2890	2890	2890	262
360	20241212	151600	94437735	2910	2910	2910	2910	0
361	20241212	151500	94437735	2910	2910	2910	2910	0
362	20241212	151400	94437735	2910	2910	2910	2910	0
363	20241212	151300	94437735	2910	2910	2910	2910	0
364	20241212	151200	94437735	2910	2910	2910	2910	0
365	20241212	151100	94437735	2910	2910	2910	2910	0
366	20241212	151000	94437735	2910	2910	2910	2910	0
367	20241212	150900	94437735	2910	2910	2910	2910	0
368	20241212	150800	94437735	2910	2910	2910	2910	0
369	20241212	150700	94437735	2910	2910	2910	2910	0
370	20241212	150600	94437735	2910	2910	2910	2910	0
371	20241212	150500	94437735	2910	2910	2910	2910	0
372	20241212	150400	94437735	2910	2910	2910	2910	1
373	20241212	150300	94434825	2890	2890	2890	2890	61
374	20241212	150200	94258535	2890	2890	2890	2890	0
375	20241212	150100	94258535	2890	2890	2890	2890	0
376	20241212	150000	94258535	2890	2890	2890	2890	0
377	20241212	145900	94258535	2890	2890	2890	2890	0
378	20241212	145800	94258535	2890	2890	2890	2890	0
379	20241212	145700	94258535	2890	2890	2890	2890	1
380	20241212	145600	94255645	2880	2880	2880	2880	0
381	20241212	145500	94255645	2880	2880	2880	2880	0
382	20241212	145400	94255645	2880	2880	2880	2880	0
383	20241212	145300	94255645	2880	2880	2880	2880	28
384	20241212	145200	94175005	2880	2880	2910	2880	37
385	20241212	145100	94068180	2890	2880	2890	2880	25
386	20241212	145000	93996155	2880	2880	2895	2880	34
387	20241212	144900	93898185	2880	2910	2910	2880	36
388	20241212	144800	93794125	2895	2885	2895	2885	27
389	20241212	144700	93715970	2880	2880	2880	2880	13
390	20241212	144600	93678530	2880	2880	2880	2880	46
391	20241212	144500	93546050	2880	2910	2910	2880	29
392	20241212	144400	93462150	2885	2885	2905	2885	6
393	20241212	144300	93444800	2895	2885	2895	2885	84
394	20241212	144200	93202120	2880	2880	2880	2880	0
395	20241212	144100	93202120	2880	2880	2880	2880	2
396	20241212	144000	93196360	2890	2890	2890	2890	0
397	20241212	143900	93196360	2890	2890	2890	2890	0
398	20241212	143800	93196360	2890	2890	2890	2890	0
399	20241212	143700	93196360	2890	2880	2890	2880	22
400	20241212	143600	93132990	2880	2885	2885	2875	105
401	20241212	143500	92830460	2885	2885	2885	2885	4
402	20241212	143400	92818920	2885	2885	2885	2885	28
403	20241212	143300	92738140	2885	2885	2885	2885	0
404	20241212	143200	92738140	2885	2885	2915	2885	1516
405	20241212	143100	88319775	2885	2885	2890	2885	26
406	20241212	143000	88244755	2890	2895	2895	2885	776
407	20241212	142900	85998250	2900	2890	2900	2890	269
408	20241212	142800	85219670	2890	2890	2890	2890	0
409	20241212	142700	85219670	2890	2890	2890	2890	0
410	20241212	142600	85219670	2890	2890	2910	2890	2009
411	20241212	142500	79374290	2885	2885	2885	2885	0
412	20241212	142400	79374290	2885	2885	2885	2885	0
413	20241212	142300	79374290	2885	2885	2885	2885	0
414	20241212	142200	79374290	2885	2885	2885	2885	0
415	20241212	142100	79374290	2885	2885	2885	2885	20
416	20241212	142000	79316590	2890	2885	2890	2885	42
417	20241212	141900	79195390	2885	2885	2885	2885	0
418	20241212	141800	79195390	2885	2885	2885	2885	1
419	20241212	141700	79192505	2895	2895	2895	2895	0
420	20241212	141600	79192505	2895	2895	2895	2895	0
421	20241212	141500	79192505	2895	2905	2925	2895	2114
422	20241212	141400	73023460	2890	2905	2905	2890	271
423	20241212	141300	72236330	2890	2905	2905	2890	2
424	20241212	141200	72230535	2890	2880	2905	2880	1512
425	20241212	141100	67849980	2895	2895	2895	2895	0
426	20241212	141000	67849980	2895	2875	2895	2875	2
427	20241212	140900	67844210	2875	2875	2895	2875	34
428	20241212	140800	67746440	2875	2875	2895	2875	9
429	20241212	140700	67720530	2875	2875	2875	2875	4
430	20241212	140600	67709030	2875	2870	2890	2870	1351
431	20241212	140500	63812510	2870	2870	2875	2865	39
432	20241212	140400	63700720	2870	2865	2875	2865	491
433	20241212	140300	62293985	2860	2860	2860	2860	900
434	20241212	140200	59719985	2865	2865	2865	2865	0
435	20241212	140100	59719985	2865	2865	2865	2865	0
436	20241212	140000	59719985	2865	2865	2865	2865	0
437	20241212	135900	59719985	2865	2865	2865	2865	1
438	20241212	135800	59717120	2860	2860	2860	2860	0
439	20241212	135700	59717120	2860	2860	2860	2860	0
440	20241212	135600	59717120	2860	2860	2860	2860	0
441	20241212	135500	59717120	2860	2860	2860	2860	0
442	20241212	135400	59717120	2860	2860	2860	2860	0
443	20241212	135300	59717120	2860	2860	2860	2860	61
444	20241212	135200	59542660	2865	2865	2865	2865	0
445	20241212	135100	59542660	2865	2865	2865	2865	0
446	20241212	135000	59542660	2865	2865	2865	2865	0
447	20241212	134900	59542660	2865	2865	2865	2865	1
448	20241212	134800	59539795	2860	2865	2865	2860	400
449	20241212	134700	58395790	2860	2865	2865	2860	501
450	20241212	134600	56962925	2860	2860	2860	2860	0
451	20241212	134500	56962925	2860	2860	2860	2860	0
452	20241212	134400	56962925	2860	2860	2860	2860	100
453	20241212	134300	56676925	2860	2860	2860	2860	0
454	20241212	134200	56676925	2860	2860	2860	2860	0
455	20241212	134100	56676925	2860	2860	2860	2860	0
456	20241212	134000	56676925	2860	2860	2860	2860	0
457	20241212	133900	56676925	2860	2860	2860	2860	0
458	20241212	133800	56676925	2860	2860	2860	2860	0
459	20241212	133700	56676925	2860	2860	2860	2860	0
460	20241212	133600	56676925	2860	2860	2860	2860	0
461	20241212	133500	56676925	2860	2860	2860	2860	0
462	20241212	133400	56676925	2860	2860	2860	2860	0
463	20241212	133300	56676925	2860	2860	2860	2860	0
464	20241212	133200	56676925	2860	2860	2860	2860	0
465	20241212	133100	56676925	2860	2860	2860	2860	0
466	20241212	133000	56676925	2860	2860	2860	2860	0
467	20241212	132900	56676925	2860	2860	2860	2860	0
468	20241212	132800	56676925	2860	2860	2860	2860	0
469	20241212	132700	56676925	2860	2860	2860	2860	0
470	20241212	132600	56676925	2860	2860	2860	2860	0
471	20241212	132500	56676925	2860	2860	2860	2860	0
472	20241212	132400	56676925	2860	2860	2860	2860	0
473	20241212	132300	56676925	2860	2860	2860	2860	0
474	20241212	132200	56676925	2860	2860	2860	2860	229
475	20241212	132100	56021985	2865	2865	2865	2865	0
476	20241212	132000	56021985	2865	2865	2865	2865	0
477	20241212	131900	56021985	2865	2865	2865	2865	0
478	20241212	131800	56021985	2865	2865	2865	2865	0
479	20241212	131700	56021985	2865	2865	2865	2865	112
480	20241212	131600	55701105	2870	2870	2870	2870	0
481	20241212	131500	55701105	2870	2870	2870	2870	0
482	20241212	131400	55701105	2870	2870	2870	2870	0
483	20241212	131300	55701105	2870	2870	2870	2870	7
484	20241212	131200	55681015	2870	2870	2870	2870	0
485	20241212	131100	55681015	2870	2870	2870	2870	0
486	20241212	131000	55681015	2870	2870	2870	2870	0
487	20241212	130900	55681015	2870	2870	2870	2870	0
488	20241212	130800	55681015	2870	2870	2870	2870	1
489	20241212	130700	55678145	2865	2865	2865	2865	0
490	20241212	130600	55678145	2865	2865	2865	2865	0
491	20241212	130500	55678145	2865	2865	2865	2865	0
492	20241212	130400	55678145	2865	2865	2865	2865	0
493	20241212	130300	55678145	2865	2865	2865	2865	0
494	20241212	130200	55678145	2865	2865	2865	2865	0
495	20241212	130100	55678145	2865	2865	2865	2865	0
496	20241212	130000	55678145	2865	2865	2865	2865	1000
497	20241212	125900	52813145	2870	2870	2870	2870	0
498	20241212	125800	52813145	2870	2870	2870	2870	133
499	20241212	125700	52431435	2870	2870	2870	2870	1
500	20241212	125600	52428565	2865	2865	2865	2865	0
501	20241212	125500	52428565	2865	2865	2865	2865	0
502	20241212	125400	52428565	2865	2865	2865	2865	0
503	20241212	125300	52428565	2865	2865	2865	2865	0
504	20241212	125200	52428565	2865	2865	2865	2865	2
505	20241212	125100	52422835	2865	2865	2865	2865	0
506	20241212	125000	52422835	2865	2865	2865	2865	7
507	20241212	124900	52402780	2865	2865	2865	2865	0
508	20241212	124800	52402780	2865	2865	2865	2865	0
509	20241212	124700	52402780	2865	2865	2865	2865	0
510	20241212	124600	52402780	2865	2865	2865	2865	0
511	20241212	124500	52402780	2865	2865	2865	2865	31
512	20241212	124400	52313965	2860	2860	2860	2860	0
513	20241212	124300	52313965	2860	2860	2860	2860	0
514	20241212	124200	52313965	2860	2860	2860	2860	0
515	20241212	124100	52313965	2860	2860	2860	2860	1000
516	20241212	124000	49453965	2860	2860	2860	2860	11
517	20241212	123900	49422505	2855	2855	2855	2855	20
518	20241212	123800	49365405	2855	2850	2855	2850	524
519	20241212	123700	47870325	2850	2850	2850	2850	0
520	20241212	123600	47870325	2850	2850	2850	2850	0
521	20241212	123500	47870325	2850	2850	2850	2850	0
522	20241212	123400	47870325	2850	2850	2850	2850	0
523	20241212	123300	47870325	2850	2850	2850	2850	0
524	20241212	123200	47870325	2850	2850	2850	2850	0
525	20241212	123100	47870325	2850	2850	2850	2850	0
526	20241212	123000	47870325	2850	2850	2850	2850	0
527	20241212	122900	47870325	2850	2850	2850	2850	0
528	20241212	122800	47870325	2850	2850	2850	2850	0
529	20241212	122700	47870325	2850	2850	2850	2850	0
530	20241212	122600	47870325	2850	2850	2850	2850	0
531	20241212	122500	47870325	2850	2850	2850	2850	0
532	20241212	122400	47870325	2850	2850	2850	2850	0
533	20241212	122300	47870325	2850	2850	2850	2850	0
534	20241212	122200	47870325	2850	2850	2850	2850	0
535	20241212	122100	47870325	2850	2850	2850	2850	0
536	20241212	122000	47870325	2850	2850	2850	2850	1
537	20241212	121900	47867475	2850	2845	2850	2845	258
538	20241212	121800	47132195	2845	2850	2850	2845	280
539	20241212	121700	46335115	2855	2855	2855	2855	0
540	20241212	121600	46335115	2855	2855	2855	2855	0
541	20241212	121500	46335115	2855	2855	2855	2855	0
542	20241212	121400	46335115	2855	2855	2855	2855	0
543	20241212	121300	46335115	2855	2855	2855	2855	0
544	20241212	121200	46335115	2855	2855	2855	2855	0
545	20241212	121100	46335115	2855	2855	2855	2855	0
546	20241212	121000	46335115	2855	2855	2855	2855	0
547	20241212	120900	46335115	2855	2855	2855	2855	0
548	20241212	120800	46335115	2855	2855	2855	2855	0
549	20241212	120700	46335115	2855	2855	2855	2855	0
550	20241212	120600	46335115	2855	2855	2855	2855	0
551	20241212	120500	46335115	2855	2855	2855	2855	1656
552	20241212	120400	41607235	2860	2860	2860	2860	0
553	20241212	120300	41607235	2860	2860	2860	2860	0
554	20241212	120200	41607235	2860	2860	2860	2860	0
555	20241212	120100	41607235	2860	2860	2860	2860	0
556	20241212	120000	41607235	2860	2860	2860	2860	0
557	20241212	115900	41607235	2860	2860	2860	2860	0
558	20241212	115800	41607235	2860	2860	2860	2860	0
559	20241212	115700	41607235	2860	2860	2860	2860	0
560	20241212	115600	41607235	2860	2860	2860	2860	0
561	20241212	115500	41607235	2860	2855	2860	2855	180
562	20241212	115400	41092440	2855	2855	2855	2855	0
563	20241212	115300	41092440	2855	2855	2855	2855	0
564	20241212	115200	41092440	2855	2855	2855	2855	7
565	20241212	115100	41072455	2860	2860	2860	2860	1
566	20241212	115000	41069595	2855	2855	2855	2855	0
567	20241212	114900	41069595	2855	2855	2855	2855	0
568	20241212	114800	41069595	2855	2855	2855	2855	6
569	20241212	114700	41052465	2860	2860	2860	2860	70
570	20241212	114600	40852265	2860	2860	2860	2860	0
571	20241212	114500	40852265	2860	2860	2860	2860	0
572	20241212	114400	40852265	2860	2860	2860	2860	0
573	20241212	114300	40852265	2860	2860	2860	2860	0
574	20241212	114200	40852265	2860	2860	2860	2860	0
575	20241212	114100	40852265	2860	2860	2860	2860	0
576	20241212	114000	40852265	2860	2860	2860	2860	0
577	20241212	113900	40852265	2860	2860	2860	2860	0
578	20241212	113800	40852265	2860	2860	2860	2860	0
579	20241212	113700	40852265	2860	2860	2860	2860	0
580	20241212	113600	40852265	2860	2860	2860	2860	2
581	20241212	113500	40846545	2860	2860	2860	2860	0
582	20241212	113400	40846545	2860	2860	2860	2860	0
583	20241212	113300	40846545	2860	2860	2860	2860	0
584	20241212	113200	40846545	2860	2860	2860	2860	0
585	20241212	113100	40846545	2860	2860	2860	2860	0
586	20241212	113000	40846545	2860	2860	2860	2860	0
587	20241212	112900	40846545	2860	2860	2860	2860	0
588	20241212	112800	40846545	2860	2860	2860	2860	0
589	20241212	112700	40846545	2860	2860	2860	2860	0
590	20241212	112600	40846545	2860	2860	2860	2860	0
591	20241212	112500	40846545	2860	2860	2860	2860	0
592	20241212	112400	40846545	2860	2860	2860	2860	5
593	20241212	112300	40832245	2860	2860	2860	2860	8
594	20241212	112200	40809365	2860	2860	2890	2860	3
595	20241212	112100	40800755	2860	2860	2860	2860	12
596	20241212	112000	40766435	2860	2860	2860	2860	0
597	20241212	111900	40766435	2860	2860	2895	2860	1221
598	20241212	111800	37251955	2860	2860	2860	2860	0
599	20241212	111700	37251955	2860	2860	2860	2860	0
600	20241212	111600	37251955	2860	2860	2860	2860	0
601	20241212	111500	37251955	2860	2860	2860	2860	0
602	20241212	111400	37251955	2860	2860	2860	2860	0
603	20241212	111300	37251955	2860	2860	2860	2860	0
604	20241212	111200	37251955	2860	2860	2860	2860	0
605	20241212	111100	37251955	2860	2860	2860	2860	0
606	20241212	111000	37251955	2860	2860	2860	2860	0
607	20241212	110900	37251955	2860	2860	2860	2860	5
608	20241212	110800	37237655	2860	2860	2880	2860	26
609	20241212	110700	37163165	2875	2855	2885	2855	1801
610	20241212	110600	31978865	2865	2865	2865	2865	0
611	20241212	110500	31978865	2865	2865	2865	2865	0
612	20241212	110400	31978865	2865	2865	2865	2865	0
613	20241212	110300	31978865	2865	2850	2865	2850	242
614	20241212	110200	31289150	2850	2850	2850	2850	0
615	20241212	110100	31289150	2850	2850	2850	2850	0
616	20241212	110000	31289150	2850	2850	2850	2850	1
617	20241212	105900	31286300	2850	2850	2850	2850	0
618	20241212	105800	31286300	2850	2850	2850	2850	0
619	20241212	105700	31286300	2850	2850	2850	2850	1
620	20241212	105600	31283450	2840	2840	2840	2840	0
621	20241212	105500	31283450	2840	2840	2840	2840	0
622	20241212	105400	31283450	2840	2840	2840	2840	0
623	20241212	105300	31283450	2840	2840	2840	2840	0
624	20241212	105200	31283450	2840	2840	2840	2840	0
625	20241212	105100	31283450	2840	2840	2840	2840	0
626	20241212	105000	31283450	2840	2840	2840	2840	0
627	20241212	104900	31283450	2840	2850	2850	2840	3548
628	20241212	104800	21183140	2850	2860	2860	2850	1118
629	20241212	104700	17993230	2865	2865	2865	2865	0
630	20241212	104600	17993230	2865	2865	2865	2865	1
631	20241212	104500	17990365	2860	2860	2860	2860	0
632	20241212	104400	17990365	2860	2860	2860	2860	3
633	20241212	104300	17981785	2860	2860	2860	2860	0
634	20241212	104200	17981785	2860	2860	2860	2860	0
635	20241212	104100	17981785	2860	2860	2860	2860	0
636	20241212	104000	17981785	2860	2860	2860	2860	0
637	20241212	103900	17981785	2860	2860	2860	2860	0
638	20241212	103800	17981785	2860	2860	2860	2860	0
639	20241212	103700	17981785	2860	2860	2860	2860	0
640	20241212	103600	17981785	2860	2860	2860	2860	1
641	20241212	103500	17978925	2865	2860	2865	2860	15
642	20241212	103400	17935985	2865	2865	2865	2860	16
643	20241212	103300	17890180	2860	2860	2865	2860	47
644	20241212	103200	17755720	2860	2860	2860	2860	189
645	20241212	103100	17215180	2860	2860	2860	2860	0
646	20241212	103000	17215180	2860	2860	2860	2860	0
647	20241212	102900	17215180	2860	2860	2860	2860	1
648	20241212	102800	17212320	2850	2850	2850	2850	0
649	20241212	102700	17212320	2850	2850	2850	2850	0
650	20241212	102600	17212320	2850	2850	2850	2850	0
651	20241212	102500	17212320	2850	2850	2850	2850	0
652	20241212	102400	17212320	2850	2850	2850	2850	0
653	20241212	102300	17212320	2850	2850	2850	2850	0
654	20241212	102200	17212320	2850	2850	2850	2850	0
655	20241212	102100	17212320	2850	2850	2850	2850	0
656	20241212	102000	17212320	2850	2850	2850	2850	0
657	20241212	101900	17212320	2850	2850	2850	2850	17
658	20241212	101800	17163870	2850	2850	2850	2850	0
659	20241212	101700	17163870	2850	2850	2850	2850	0
660	20241212	101600	17163870	2850	2850	2850	2850	0
661	20241212	101500	17163870	2850	2850	2850	2850	0
662	20241212	101400	17163870	2850	2850	2850	2850	0
663	20241212	101300	17163870	2850	2855	2855	2850	177
664	20241212	101200	16659075	2880	2880	2880	2880	0
665	20241212	101100	16659075	2880	2880	2880	2880	0
666	20241212	101000	16659075	2880	2880	2880	2880	0
667	20241212	100900	16659075	2880	2880	2880	2880	0
668	20241212	100800	16659075	2880	2880	2880	2880	0
669	20241212	100700	16659075	2880	2865	2880	2865	31
670	20241212	100600	16570115	2875	2865	2880	2865	4
671	20241212	100500	16558630	2865	2865	2880	2865	10
672	20241212	100400	16529920	2880	2865	2880	2865	31
673	20241212	100300	16441030	2870	2865	2880	2865	19
674	20241212	100200	16386475	2880	2870	2880	2870	22
675	20241212	100100	16323275	2880	2870	2880	2870	10
676	20241212	100000	16294525	2880	2865	2880	2865	55
677	20241212	095900	16136760	2870	2870	2870	2870	0
678	20241212	095800	16136760	2870	2870	2870	2870	0
679	20241212	095700	16136760	2870	2865	2870	2865	14
680	20241212	095600	16096615	2880	2865	2880	2865	10
681	20241212	095500	16067875	2860	2860	2860	2860	0
682	20241212	095400	16067875	2860	2860	2860	2860	20
683	20241212	095300	16010675	2860	2880	2880	2860	15
684	20241212	095200	15967715	2860	2865	2885	2860	2065
685	20241212	095100	10015045	2865	2855	2880	2855	525
686	20241212	095000	8507880	2845	2845	2845	2845	0
687	20241212	094900	8507880	2845	2845	2845	2845	0
688	20241212	094800	8507880	2845	2845	2845	2845	0
689	20241212	094700	8507880	2845	2845	2845	2845	0
690	20241212	094600	8507880	2845	2845	2845	2845	15
691	20241212	094500	8465205	2855	2855	2855	2855	0
692	20241212	094400	8465205	2855	2855	2855	2855	0
693	20241212	094300	8465205	2855	2855	2855	2855	2
694	20241212	094200	8459495	2860	2860	2860	2845	738
695	20241212	094100	6356910	2860	2860	2860	2860	3
696	20241212	094000	6348330	2865	2865	2865	2865	1
697	20241212	093900	6345465	2860	2855	2860	2855	884
698	20241212	093800	3817990	2855	2855	2855	2855	0
699	20241212	093700	3817990	2855	2855	2855	2855	0
700	20241212	093600	3817990	2855	2855	2855	2855	0
701	20241212	093500	3817990	2855	2855	2855	2855	0
702	20241212	093400	3817990	2855	2855	2855	2855	0
703	20241212	093300	3817990	2855	2855	2855	2855	501
704	20241212	093200	2387635	2850	2850	2850	2850	0
705	20241212	093100	2387635	2850	2850	2850	2850	50
706	20241212	093000	2245135	2850	2850	2850	2850	0
707	20241212	092900	2245135	2850	2850	2850	2850	300
708	20241212	092800	1390135	2855	2855	2855	2855	0
709	20241212	092700	1390135	2855	2845	2855	2845	16
710	20241212	092600	1344585	2845	2845	2845	2845	145
711	20241212	092500	932060	2845	2845	2845	2845	43
712	20241212	092400	809725	2845	2845	2845	2845	0
713	20241212	092300	809725	2845	2845	2845	2845	7
714	20241212	092200	789810	2850	2850	2850	2850	0
715	20241212	092100	789810	2850	2850	2850	2850	0
716	20241212	092000	789810	2850	2850	2850	2850	0
717	20241212	091900	789810	2850	2850	2850	2850	0
718	20241212	091800	789810	2850	2850	2850	2850	2
719	20241212	091700	784110	2850	2850	2850	2850	0
720	20241212	091600	784110	2850	2840	2855	2840	39
721	20241212	091500	673295	2840	2840	2840	2840	81
722	20241212	091400	443255	2840	2840	2840	2840	0
723	20241212	091300	443255	2840	2840	2840	2840	0
724	20241212	091200	443255	2840	2840	2840	2840	0
725	20241212	091100	443255	2840	2840	2840	2840	2
726	20241212	091000	437575	2855	2855	2855	2855	1
727	20241212	090900	434720	2860	2860	2860	2860	0
728	20241212	090800	434720	2860	2860	2860	2860	0
729	20241212	090700	434720	2860	2860	2860	2860	0
730	20241212	090600	434720	2860	2860	2860	2860	0
731	20241212	090500	434720	2860	2860	2860	2860	0
732	20241212	090400	434720	2860	2860	2860	2860	0
733	20241212	090300	434720	2860	2860	2860	2860	0
734	20241212	090200	434720	2860	2860	2860	2860	0
735	20241212	090100	434720	2860	2860	2860	2860	0
736	20241212	090000	434720	2860	2860	2860	2860	152