KissMeData/041650/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192600	107002250	2975	2975	2975	2975	479
3	20241213	192500	107002250	2975	2975	2975	2975	0
4	20241213	192400	107002250	2975	2975	2975	2975	0
5	20241213	192300	107002250	2975	2975	2975	2975	0
6	20241213	192200	107002250	2975	2975	2975	2975	0
7	20241213	192100	107002250	2975	2975	2975	2975	0
8	20241213	192000	107002250	2975	2975	2975	2975	0
9	20241213	191900	107002250	2975	2975	2975	2975	0
10	20241213	191800	107002250	2975	2975	2975	2975	0
11	20241213	191700	107002250	2975	2975	2975	2975	0
12	20241213	191600	107002250	2975	2975	2975	2975	0
13	20241213	191500	107002250	2975	2975	2975	2975	0
14	20241213	191400	107002250	2975	2975	2975	2975	0
15	20241213	191300	107002250	2975	2975	2975	2975	0
16	20241213	191200	107002250	2975	2975	2975	2975	0
17	20241213	191100	107002250	2975	2975	2975	2975	0
18	20241213	191000	107002250	2975	2975	2975	2975	0
19	20241213	190900	107002250	2975	2975	2975	2975	0
20	20241213	190800	107002250	2975	2975	2975	2975	0
21	20241213	190700	107002250	2975	2975	2975	2975	0
22	20241213	190600	107002250	2975	2975	2975	2975	0
23	20241213	190500	107002250	2975	2975	2975	2975	0
24	20241213	190400	107002250	2975	2975	2975	2975	0
25	20241213	190300	107002250	2975	2975	2975	2975	0
26	20241213	190200	107002250	2975	2975	2975	2975	0
27	20241213	190100	107002250	2975	2975	2975	2975	0
28	20241213	190000	107002250	2975	2975	2975	2975	0
29	20241213	185900	107002250	2975	2975	2975	2975	0
30	20241213	185800	107002250	2975	2975	2975	2975	0
31	20241213	185700	107002250	2975	2975	2975	2975	0
32	20241213	185600	107002250	2975	2975	2975	2975	479
33	20241213	185500	107002250	2975	2975	2975	2975	0
34	20241213	185400	107002250	2975	2975	2975	2975	0
35	20241213	185300	107002250	2975	2975	2975	2975	0
36	20241213	185200	107002250	2975	2975	2975	2975	0
37	20241213	185100	107002250	2975	2975	2975	2975	0
38	20241213	185000	107002250	2975	2975	2975	2975	0
39	20241213	184900	107002250	2975	2975	2975	2975	0
40	20241213	184800	107002250	2975	2975	2975	2975	0
41	20241213	184700	107002250	2975	2975	2975	2975	0
42	20241213	184600	107002250	2975	2975	2975	2975	0
43	20241213	184500	107002250	2975	2975	2975	2975	0
44	20241213	184400	107002250	2975	2975	2975	2975	0
45	20241213	184300	107002250	2975	2975	2975	2975	0
46	20241213	184200	107002250	2975	2975	2975	2975	0
47	20241213	184100	107002250	2975	2975	2975	2975	0
48	20241213	184000	107002250	2975	2975	2975	2975	0
49	20241213	183900	107002250	2975	2975	2975	2975	0
50	20241213	183800	107002250	2975	2975	2975	2975	0
51	20241213	183700	107002250	2975	2975	2975	2975	0
52	20241213	183600	107002250	2975	2975	2975	2975	0
53	20241213	183500	107002250	2975	2975	2975	2975	0
54	20241213	183400	107002250	2975	2975	2975	2975	0
55	20241213	183300	107002250	2975	2975	2975	2975	0
56	20241213	183200	107002250	2975	2975	2975	2975	0
57	20241213	183100	107002250	2975	2975	2975	2975	0
58	20241213	183000	107002250	2975	2975	2975	2975	0
59	20241213	182900	107002250	2975	2975	2975	2975	0
60	20241213	182800	107002250	2975	2975	2975	2975	0
61	20241213	182700	107002250	2975	2975	2975	2975	0
62	20241213	182600	107002250	2975	2975	2975	2975	479
63	20241213	182500	107002250	2975	2975	2975	2975	0
64	20241213	182400	107002250	2975	2975	2975	2975	0
65	20241213	182300	107002250	2975	2975	2975	2975	0
66	20241213	182200	107002250	2975	2975	2975	2975	0
67	20241213	182100	107002250	2975	2975	2975	2975	0
68	20241213	182000	107002250	2975	2975	2975	2975	0
69	20241213	181900	107002250	2975	2975	2975	2975	0
70	20241213	181800	107002250	2975	2975	2975	2975	0
71	20241213	181700	107002250	2975	2975	2975	2975	0
72	20241213	181600	107002250	2975	2975	2975	2975	0
73	20241213	181500	107002250	2975	2975	2975	2975	0
74	20241213	181400	107002250	2975	2975	2975	2975	0
75	20241213	181300	107002250	2975	2975	2975	2975	0
76	20241213	181200	107002250	2975	2975	2975	2975	0
77	20241213	181100	107002250	2975	2975	2975	2975	0
78	20241213	181000	107002250	2975	2975	2975	2975	0
79	20241213	180900	107002250	2975	2975	2975	2975	0
80	20241213	180800	107002250	2975	2975	2975	2975	0
81	20241213	180700	107002250	2975	2975	2975	2975	0
82	20241213	180600	107002250	2975	2975	2975	2975	0
83	20241213	180500	107002250	2975	2975	2975	2975	0
84	20241213	180400	107002250	2975	2975	2975	2975	0
85	20241213	180300	107002250	2975	2975	2975	2975	0
86	20241213	180200	107002250	2975	2975	2975	2975	0
87	20241213	180100	107002250	2975	2975	2975	2975	0
88	20241213	180000	107002250	2975	2975	2975	2975	0
89	20241213	175900	107002250	2975	2975	2975	2975	0
90	20241213	175800	107002250	2975	2975	2975	2975	0
91	20241213	175700	107002250	2975	2975	2975	2975	0
92	20241213	175600	107002250	2975	2975	2975	2975	479
93	20241213	175500	107002250	2975	2975	2975	2975	0
94	20241213	175400	107002250	2975	2975	2975	2975	0
95	20241213	175300	107002250	2975	2975	2975	2975	0
96	20241213	175200	107002250	2975	2975	2975	2975	0
97	20241213	175100	107002250	2975	2975	2975	2975	0
98	20241213	175000	107002250	2975	2975	2975	2975	0
99	20241213	174900	107002250	2975	2975	2975	2975	0
100	20241213	174800	107002250	2975	2975	2975	2975	0
101	20241213	174700	107002250	2975	2975	2975	2975	0
102	20241213	174600	107002250	2975	2975	2975	2975	0
103	20241213	174500	107002250	2975	2975	2975	2975	0
104	20241213	174400	107002250	2975	2975	2975	2975	0
105	20241213	174300	107002250	2975	2975	2975	2975	0
106	20241213	174200	107002250	2975	2975	2975	2975	0
107	20241213	174100	107002250	2975	2975	2975	2975	0
108	20241213	174000	107002250	2975	2975	2975	2975	0
109	20241213	173900	107002250	2975	2975	2975	2975	0
110	20241213	173800	107002250	2975	2975	2975	2975	0
111	20241213	173700	107002250	2975	2975	2975	2975	0
112	20241213	173600	107002250	2975	2975	2975	2975	0
113	20241213	173500	107002250	2975	2975	2975	2975	0
114	20241213	173400	107002250	2975	2975	2975	2975	0
115	20241213	173300	107002250	2975	2975	2975	2975	0
116	20241213	173200	107002250	2975	2975	2975	2975	0
117	20241213	173100	107002250	2975	2975	2975	2975	0
118	20241213	173000	107002250	2975	2975	2975	2975	0
119	20241213	172900	107002250	2975	2975	2975	2975	0
120	20241213	172800	107002250	2975	2975	2975	2975	0
121	20241213	172700	107002250	2975	2975	2975	2975	0
122	20241213	172600	107002250	2975	2975	2975	2975	479
123	20241213	172500	107002250	2975	2975	2975	2975	0
124	20241213	172400	107002250	2975	2975	2975	2975	0
125	20241213	172300	107002250	2975	2975	2975	2975	0
126	20241213	172200	107002250	2975	2975	2975	2975	0
127	20241213	172100	107002250	2975	2975	2975	2975	0
128	20241213	172000	107002250	2975	2975	2975	2975	0
129	20241213	171900	107002250	2975	2975	2975	2975	0
130	20241213	171800	107002250	2975	2975	2975	2975	0
131	20241213	171700	107002250	2975	2975	2975	2975	0
132	20241213	171600	107002250	2975	2975	2975	2975	0
133	20241213	171500	107002250	2975	2975	2975	2975	0
134	20241213	171400	107002250	2975	2975	2975	2975	0
135	20241213	171300	107002250	2975	2975	2975	2975	0
136	20241213	171200	107002250	2975	2975	2975	2975	0
137	20241213	171100	107002250	2975	2975	2975	2975	0
138	20241213	171000	107002250	2975	2975	2975	2975	0
139	20241213	170900	107002250	2975	2975	2975	2975	0
140	20241213	170800	107002250	2975	2975	2975	2975	0
141	20241213	170700	107002250	2975	2975	2975	2975	0
142	20241213	170600	107002250	2975	2975	2975	2975	0
143	20241213	170500	107002250	2975	2975	2975	2975	0
144	20241213	170400	107002250	2975	2975	2975	2975	0
145	20241213	170300	107002250	2975	2975	2975	2975	0
146	20241213	170200	107002250	2975	2975	2975	2975	0
147	20241213	170100	107002250	2975	2975	2975	2975	0
148	20241213	170000	107002250	2975	2975	2975	2975	0
149	20241213	165900	107002250	2975	2975	2975	2975	0
150	20241213	165800	107002250	2975	2975	2975	2975	0
151	20241213	165700	107002250	2975	2975	2975	2975	0
152	20241213	165600	107002250	2975	2975	2975	2975	479
153	20241213	165500	107002250	2975	2975	2975	2975	0
154	20241213	165400	107002250	2975	2975	2975	2975	0
155	20241213	165300	107002250	2975	2975	2975	2975	0
156	20241213	165200	107002250	2975	2975	2975	2975	0
157	20241213	165100	107002250	2975	2975	2975	2975	0
158	20241213	165000	107002250	2975	2975	2975	2975	0
159	20241213	164900	107002250	2975	2975	2975	2975	0
160	20241213	164800	107002250	2975	2975	2975	2975	0
161	20241213	164700	107002250	2975	2975	2975	2975	0
162	20241213	164600	107002250	2975	2975	2975	2975	0
163	20241213	164500	107002250	2975	2975	2975	2975	0
164	20241213	164400	107002250	2975	2975	2975	2975	0
165	20241213	164300	107002250	2975	2975	2975	2975	0
166	20241213	164200	107002250	2975	2975	2975	2975	0
167	20241213	164100	107002250	2975	2975	2975	2975	0
168	20241213	164000	107002250	2975	2975	2975	2975	0
169	20241213	163900	107002250	2975	2975	2975	2975	0
170	20241213	163800	107002250	2975	2975	2975	2975	0
171	20241213	163700	107002250	2975	2975	2975	2975	0
172	20241213	163600	107002250	2975	2975	2975	2975	0
173	20241213	163500	107002250	2975	2975	2975	2975	0
174	20241213	163400	107002250	2975	2975	2975	2975	0
175	20241213	163300	107002250	2975	2975	2975	2975	0
176	20241213	163200	107002250	2975	2975	2975	2975	0
177	20241213	163100	107002250	2975	2975	2975	2975	0
178	20241213	163000	107002250	2975	2975	2975	2975	0
179	20241213	162900	107002250	2975	2975	2975	2975	0
180	20241213	162800	107002250	2975	2975	2975	2975	0
181	20241213	162700	107002250	2975	2975	2975	2975	0
182	20241213	162600	107002250	2975	2975	2975	2975	479
183	20241213	162500	107002250	2975	2975	2975	2975	0
184	20241213	162400	107002250	2975	2975	2975	2975	0
185	20241213	162300	107002250	2975	2975	2975	2975	0
186	20241213	162200	107002250	2975	2975	2975	2975	0
187	20241213	162100	107002250	2975	2975	2975	2975	0
188	20241213	162000	107002250	2975	2975	2975	2975	0
189	20241213	161900	107002250	2975	2975	2975	2975	0
190	20241213	161800	107002250	2975	2975	2975	2975	0
191	20241213	161700	107002250	2975	2975	2975	2975	0
192	20241213	161600	107002250	2975	2975	2975	2975	0
193	20241213	161500	107002250	2975	2975	2975	2975	0
194	20241213	161400	107002250	2975	2975	2975	2975	0
195	20241213	161300	107002250	2975	2975	2975	2975	0
196	20241213	161200	107002250	2975	2975	2975	2975	0
197	20241213	161100	107002250	2975	2975	2975	2975	0
198	20241213	161000	107002250	2975	2975	2975	2975	0
199	20241213	160900	107002250	2975	2975	2975	2975	0
200	20241213	160800	107002250	2975	2975	2975	2975	0
201	20241213	160700	107002250	2975	2975	2975	2975	0
202	20241213	160600	107002250	2975	2975	2975	2975	0
203	20241213	160500	107002250	2975	2975	2975	2975	0
204	20241213	160400	107002250	2975	2975	2975	2975	0
205	20241213	160300	107002250	2975	2975	2975	2975	0
206	20241213	160200	107002250	2975	2975	2975	2975	0
207	20241213	160100	107002250	2975	2975	2975	2975	0
208	20241213	160000	107002250	2975	2975	2975	2975	0
209	20241213	155900	107002250	2975	2975	2975	2975	0
210	20241213	155800	107002250	2975	2975	2975	2975	0
211	20241213	155700	107002250	2975	2975	2975	2975	0
212	20241213	155600	107002250	2975	2975	2975	2975	479
213	20241213	155500	107002250	2975	2975	2975	2975	0
214	20241213	155400	107002250	2975	2975	2975	2975	0
215	20241213	155300	107002250	2975	2975	2975	2975	0
216	20241213	155200	107002250	2975	2975	2975	2975	0
217	20241213	155100	107002250	2975	2975	2975	2975	0
218	20241213	155000	107002250	2975	2975	2975	2975	0
219	20241213	154900	107002250	2975	2975	2975	2975	0
220	20241213	154800	107002250	2975	2975	2975	2975	0
221	20241213	154700	107002250	2975	2975	2975	2975	0
222	20241213	154600	107002250	2975	2975	2975	2975	0
223	20241213	154500	107002250	2975	2975	2975	2975	0
224	20241213	154400	107002250	2975	2975	2975	2975	0
225	20241213	154300	107002250	2975	2975	2975	2975	0
226	20241213	154200	107002250	2975	2975	2975	2975	0
227	20241213	154100	107002250	2975	2975	2975	2975	0
228	20241213	154000	107002250	2975	2975	2975	2975	0
229	20241213	153900	107002250	2975	2975	2975	2975	0
230	20241213	153800	107002250	2975	2975	2975	2975	0
231	20241213	153700	107002250	2975	2975	2975	2975	0
232	20241213	153600	107002250	2975	2975	2975	2975	0
233	20241213	153500	107002250	2975	2975	2975	2975	0
234	20241213	153400	107002250	2975	2975	2975	2975	0
235	20241213	153300	107002250	2975	2975	2975	2975	0
236	20241213	153200	107002250	2975	2975	2975	2975	0
237	20241213	153100	107002250	2975	2975	2975	2975	0
238	20241213	153000	107002250	2975	2975	2975	2975	479
239	20241213	152900	105577225	2985	2985	2985	2985	0
240	20241213	152800	105577225	2985	2985	2985	2985	0
241	20241213	152700	105577225	2985	2985	2985	2985	0
242	20241213	152600	105577225	2985	2985	2985	2985	0
243	20241213	152500	105577225	2985	2985	2985	2985	0
244	20241213	152400	105577225	2985	2985	2985	2985	0
245	20241213	152300	105577225	2985	2985	2985	2985	0
246	20241213	152200	105577225	2985	2985	2985	2985	0
247	20241213	152100	105577225	2985	2985	2985	2985	0
248	20241213	152000	105577225	2985	2985	2985	2985	0
249	20241213	151900	105577225	2985	2985	2985	2980	179
250	20241213	151800	105043350	2985	2980	2985	2980	120
251	20241213	151700	104685290	2980	2980	2980	2980	150
252	20241213	151600	104238290	2980	2980	2985	2980	460
253	20241213	151500	102865740	2980	2980	2980	2980	150
254	20241213	151400	102418740	2980	2980	2980	2980	204
255	20241213	151300	101810820	2980	2980	2980	2980	133
256	20241213	151200	101414480	2980	2980	2980	2980	169
257	20241213	151100	100910860	2980	2980	2980	2980	140
258	20241213	151000	100493660	2975	2980	2980	2975	105
259	20241213	150900	100180800	2980	2980	2980	2980	0
260	20241213	150800	100180800	2980	2980	2980	2980	120
261	20241213	150700	99823200	2975	2975	2975	2975	0
262	20241213	150600	99823200	2975	2975	2975	2975	180
263	20241213	150500	99287700	2975	2975	2975	2975	40
264	20241213	150400	99168700	2975	2975	2975	2975	3
265	20241213	150300	99159775	2970	2975	2975	2970	68
266	20241213	150200	98957515	2975	2975	2975	2975	1
267	20241213	150100	98954540	2975	2975	2975	2975	60
268	20241213	150000	98776040	2975	2975	2975	2975	147
269	20241213	145900	98338715	2975	2975	2975	2975	0
270	20241213	145800	98338715	2975	2975	2975	2975	0
271	20241213	145700	98338715	2975	2975	2975	2975	0
272	20241213	145600	98338715	2975	2975	2975	2975	70
273	20241213	145500	98130465	2975	2970	2975	2970	69
274	20241213	145400	97925290	2975	2975	2975	2975	1
275	20241213	145300	97922315	2970	2970	2970	2970	27
276	20241213	145200	97842125	2975	2975	2975	2975	33
277	20241213	145100	97743950	2980	2980	2980	2980	150
278	20241213	145000	97296950	2980	2980	2980	2980	120
279	20241213	144900	96939350	2980	2985	2985	2980	92
280	20241213	144800	96665185	2985	2980	2985	2980	60
281	20241213	144700	96486350	2980	2975	2980	2975	90
282	20241213	144600	96218220	2975	2975	2975	2975	90
283	20241213	144500	95950470	2975	2975	2975	2975	160
284	20241213	144400	95474470	2975	2975	2975	2975	103
285	20241213	144300	95168045	2975	2975	2975	2975	9
286	20241213	144200	95141270	2975	2975	2975	2975	7
287	20241213	144100	95120445	2975	2975	2975	2975	27
288	20241213	144000	95040120	2975	2975	2975	2975	16
289	20241213	143900	94992520	2980	2980	2980	2980	0
290	20241213	143800	94992520	2980	2980	2980	2980	0
291	20241213	143700	94992520	2980	2980	2980	2980	60
292	20241213	143600	94813720	2980	2980	2980	2980	60
293	20241213	143500	94634920	2980	2980	2980	2980	60
294	20241213	143400	94456120	2980	2980	2980	2980	505
295	20241213	143300	92951220	2980	2980	2985	2980	775
296	20241213	143200	90640720	2980	2980	2980	2980	30
297	20241213	143100	90551320	2980	2980	2980	2975	210
298	20241213	143000	89925525	2980	2980	2980	2980	172
299	20241213	142900	89412965	2975	2975	2975	2975	69
300	20241213	142800	89207690	2965	2965	2965	2965	0
301	20241213	142700	89207690	2965	2965	2965	2965	0
302	20241213	142600	89207690	2965	2965	2965	2965	0
303	20241213	142500	89207690	2965	2965	2965	2965	0
304	20241213	142400	89207690	2965	2965	2965	2965	188
305	20241213	142300	88650270	2965	2965	2965	2965	0
306	20241213	142200	88650270	2965	2965	2965	2965	0
307	20241213	142100	88650270	2965	2965	2965	2965	0
308	20241213	142000	88650270	2965	2965	2965	2965	0
309	20241213	141900	88650270	2965	2965	2965	2965	9
310	20241213	141800	88623585	2965	2965	2965	2965	0
311	20241213	141700	88623585	2965	2965	2965	2965	0
312	20241213	141600	88623585	2965	2965	2965	2965	25
313	20241213	141500	88549460	2965	2965	2965	2965	0
314	20241213	141400	88549460	2965	2965	2965	2965	0
315	20241213	141300	88549460	2965	2965	2965	2965	0
316	20241213	141200	88549460	2965	2965	2965	2965	0
317	20241213	141100	88549460	2965	2965	2965	2965	67
318	20241213	141000	88350805	2965	2965	2965	2965	0
319	20241213	140900	88350805	2965	2965	2965	2965	32
320	20241213	140800	88255925	2965	2970	2970	2965	12
321	20241213	140700	88220290	2970	2970	2970	2970	0
322	20241213	140600	88220290	2970	2970	2970	2970	1
323	20241213	140500	88217320	2975	2975	2975	2975	0
324	20241213	140400	88217320	2975	2975	2975	2975	0
325	20241213	140300	88217320	2975	2975	2975	2975	0
326	20241213	140200	88217320	2975	2975	2975	2975	1
327	20241213	140100	88214345	2980	2980	2980	2980	0
328	20241213	140000	88214345	2980	2980	2980	2980	0
329	20241213	135900	88214345	2980	2980	2980	2980	0
330	20241213	135800	88214345	2980	2980	2980	2980	0
331	20241213	135700	88214345	2980	2980	2980	2980	0
332	20241213	135600	88214345	2980	2980	2980	2980	0
333	20241213	135500	88214345	2980	2980	2980	2980	0
334	20241213	135400	88214345	2980	2980	2980	2980	18
335	20241213	135300	88160705	2980	2980	2980	2980	0
336	20241213	135200	88160705	2980	2980	2980	2980	101
337	20241213	135100	87859725	2980	2980	2980	2980	0
338	20241213	135000	87859725	2980	2980	2980	2980	0
339	20241213	134900	87859725	2980	2975	2980	2975	30
340	20241213	134800	87770435	2975	2975	2975	2975	0
341	20241213	134700	87770435	2975	2975	2975	2975	0
342	20241213	134600	87770435	2975	2975	2975	2975	0
343	20241213	134500	87770435	2975	2975	2975	2975	3
344	20241213	134400	87761510	2975	2975	2975	2975	50
345	20241213	134300	87612760	2975	2975	2975	2975	6
346	20241213	134200	87594910	2980	2980	2980	2980	1
347	20241213	134100	87591930	2965	2965	2965	2965	0
348	20241213	134000	87591930	2965	2965	2965	2965	0
349	20241213	133900	87591930	2965	2965	2965	2965	0
350	20241213	133800	87591930	2965	2965	2965	2965	0
351	20241213	133700	87591930	2965	2965	2965	2965	0
352	20241213	133600	87591930	2965	2965	2965	2965	0
353	20241213	133500	87591930	2965	2965	2965	2965	0
354	20241213	133400	87591930	2965	2965	2965	2965	0
355	20241213	133300	87591930	2965	2965	2965	2965	307
356	20241213	133200	86681675	2980	2980	2980	2980	1
357	20241213	133100	86678695	2965	2980	2980	2965	177
358	20241213	133000	86153730	2975	2975	2975	2975	0
359	20241213	132900	86153730	2975	2975	2975	2975	0
360	20241213	132800	86153730	2975	2975	2975	2975	0
361	20241213	132700	86153730	2975	2975	2975	2975	0
362	20241213	132600	86153730	2975	2975	2975	2975	0
363	20241213	132500	86153730	2975	2975	2975	2975	0
364	20241213	132400	86153730	2975	2975	2975	2975	0
365	20241213	132300	86153730	2975	2975	2975	2975	0
366	20241213	132200	86153730	2975	2975	2975	2975	0
367	20241213	132100	86153730	2975	2975	2975	2975	0
368	20241213	132000	86153730	2975	2975	2975	2975	202
369	20241213	131900	85552780	2975	2975	2975	2975	134
370	20241213	131800	85154130	2970	2970	2970	2970	0
371	20241213	131700	85154130	2970	2970	2970	2970	0
372	20241213	131600	85154130	2970	2970	2970	2970	0
373	20241213	131500	85154130	2970	2970	2970	2970	0
374	20241213	131400	85154130	2970	2970	2970	2970	0
375	20241213	131300	85154130	2970	2970	2970	2970	0
376	20241213	131200	85154130	2970	2970	2970	2970	0
377	20241213	131100	85154130	2970	2970	2970	2970	0
378	20241213	131000	85154130	2970	2970	2970	2970	0
379	20241213	130900	85154130	2970	2970	2970	2970	0
380	20241213	130800	85154130	2970	2970	2970	2970	0
381	20241213	130700	85154130	2970	2970	2970	2970	0
382	20241213	130600	85154130	2970	2970	2970	2970	0
383	20241213	130500	85154130	2970	2970	2970	2970	0
384	20241213	130400	85154130	2970	2970	2970	2970	0
385	20241213	130300	85154130	2970	2970	2970	2970	0
386	20241213	130200	85154130	2970	2970	2970	2970	0
387	20241213	130100	85154130	2970	2970	2970	2970	0
388	20241213	130000	85154130	2970	2970	2970	2970	0
389	20241213	125900	85154130	2970	2970	2970	2970	1
390	20241213	125800	85151160	2970	2970	2970	2970	0
391	20241213	125700	85151160	2970	2970	2970	2970	0
392	20241213	125600	85151160	2970	2970	2970	2970	0
393	20241213	125500	85151160	2970	2970	2970	2970	1
394	20241213	125400	85148190	2975	2970	2975	2970	1003
395	20241213	125300	82164415	2970	2970	2970	2970	0
396	20241213	125200	82164415	2970	2970	2970	2970	0
397	20241213	125100	82164415	2970	2970	2970	2970	0
398	20241213	125000	82164415	2970	2970	2970	2970	0
399	20241213	124900	82164415	2970	2970	2970	2970	30
400	20241213	124800	82075315	2970	2970	2970	2970	60
401	20241213	124700	81897115	2970	2965	2970	2965	125
402	20241213	124600	81526040	2965	2965	2965	2965	33
403	20241213	124500	81428195	2965	2970	2970	2965	84
404	20241213	124400	81178835	2970	2970	2970	2970	30
405	20241213	124300	81089735	2970	2970	2970	2970	153
406	20241213	124200	80635325	2970	2970	2970	2970	60
407	20241213	124100	80457125	2975	2965	2975	2965	190
408	20241213	124000	79893080	2960	2955	2960	2955	44
409	20241213	123900	79762845	2960	2960	2960	2960	163
410	20241213	123800	79280365	2960	2960	2965	2960	104
411	20241213	123700	78972195	2960	2960	2960	2960	90
412	20241213	123600	78705795	2960	2960	2960	2960	80
413	20241213	123500	78468995	2960	2960	2960	2960	30
414	20241213	123400	78380195	2960	2960	2960	2960	20
415	20241213	123300	78320995	2965	2965	2965	2965	0
416	20241213	123200	78320995	2965	2965	2965	2965	10
417	20241213	123100	78291345	2965	2965	2965	2965	60
418	20241213	123000	78113445	2965	2965	2965	2965	50
419	20241213	122900	77965195	2965	2965	2965	2965	80
420	20241213	122800	77727995	2965	2965	2965	2965	20
421	20241213	122700	77668695	2965	2965	2965	2965	0
422	20241213	122600	77668695	2965	2965	2965	2965	100
423	20241213	122500	77372195	2965	2965	2965	2965	102
424	20241213	122400	77069765	2965	2965	2965	2960	360
425	20241213	122300	76003865	2965	2965	2965	2965	100
426	20241213	122200	75707365	2965	2960	2965	2960	6733
427	20241213	122100	55777435	2960	2960	2960	2960	110
428	20241213	122000	55451835	2960	2960	2960	2960	28
429	20241213	121900	55368955	2960	2960	2965	2960	93
430	20241213	121800	55093660	2960	2960	2960	2960	61
431	20241213	121700	54913100	2960	2965	2965	2960	78
432	20241213	121600	54682025	2965	2965	2965	2965	120
433	20241213	121500	54326225	2965	2960	2965	2960	70
434	20241213	121400	54118875	2970	2970	2970	2970	0
435	20241213	121300	54118875	2970	2970	2970	2970	0
436	20241213	121200	54118875	2970	2970	2970	2970	0
437	20241213	121100	54118875	2970	2970	2970	2970	100
438	20241213	121000	53821875	2970	2970	2970	2970	121
439	20241213	120900	53462505	2965	2965	2965	2960	60
440	20241213	120800	53284610	2960	2960	2960	2960	1542
441	20241213	120700	48720290	2965	2965	2965	2965	50
442	20241213	120600	48572040	2965	2965	2965	2965	60
443	20241213	120500	48394140	2970	2970	2970	2970	0
444	20241213	120400	48394140	2970	2965	2970	2965	30
445	20241213	120300	48305090	2970	2970	2970	2970	100
446	20241213	120200	48008090	2970	2970	2970	2970	20
447	20241213	120100	47948690	2970	2970	2970	2970	0
448	20241213	120000	47948690	2970	2970	2970	2970	4
449	20241213	115900	47936810	2970	2970	2970	2970	0
450	20241213	115800	47936810	2970	2970	2970	2970	0
451	20241213	115700	47936810	2970	2970	2970	2970	3
452	20241213	115600	47927900	2970	2970	2970	2970	0
453	20241213	115500	47927900	2970	2970	2970	2970	0
454	20241213	115400	47927900	2970	2970	2970	2970	0
455	20241213	115300	47927900	2970	2970	2970	2970	297
456	20241213	115200	47045810	2970	2970	2970	2970	0
457	20241213	115100	47045810	2970	2970	2970	2970	0
458	20241213	115000	47045810	2970	2970	2970	2970	0
459	20241213	114900	47045810	2970	2970	2970	2970	44
460	20241213	114800	46915130	2970	2970	2970	2970	0
461	20241213	114700	46915130	2970	2970	2970	2970	0
462	20241213	114600	46915130	2970	2970	2970	2970	0
463	20241213	114500	46915130	2970	2970	2970	2970	0
464	20241213	114400	46915130	2970	2970	2970	2970	0
465	20241213	114300	46915130	2970	2970	2970	2970	127
466	20241213	114200	46537940	2970	2970	2970	2970	0
467	20241213	114100	46537940	2970	2970	2970	2970	78
468	20241213	114000	46306280	2970	2970	2970	2970	0
469	20241213	113900	46306280	2970	2970	2970	2970	1089
470	20241213	113800	43071950	2970	2970	2970	2970	0
471	20241213	113700	43071950	2970	2970	2970	2970	0
472	20241213	113600	43071950	2970	2970	2970	2970	40
473	20241213	113500	42953150	2975	2975	2975	2975	1
474	20241213	113400	42950175	2975	2975	2975	2975	60
475	20241213	113300	42771675	2975	2975	2975	2970	112
476	20241213	113200	42438725	2975	2975	2975	2975	60
477	20241213	113100	42260225	2975	2975	2975	2975	60
478	20241213	113000	42081725	2975	2975	2975	2970	1049
479	20241213	112900	38961050	2975	2975	2975	2975	62
480	20241213	112800	38776600	2970	2970	2970	2970	1
481	20241213	112700	38773630	2970	2970	2970	2970	4
482	20241213	112600	38761750	2970	2970	2970	2970	29
483	20241213	112500	38675620	2970	2970	2970	2970	0
484	20241213	112400	38675620	2970	2975	2975	2970	11
485	20241213	112300	38642900	2975	2975	2975	2975	43
486	20241213	112200	38514975	2970	2970	2975	2970	338
487	20241213	112100	37509725	2970	2970	2970	2970	88
488	20241213	112000	37248365	2965	2965	2965	2965	2
489	20241213	111900	37242435	2970	2970	2970	2970	0
490	20241213	111800	37242435	2970	2965	2970	2965	20
491	20241213	111700	37183080	2965	2965	2965	2965	3
492	20241213	111600	37174185	2965	2965	2965	2965	3
493	20241213	111500	37165290	2965	2965	2965	2965	3
494	20241213	111400	37156395	2965	2965	2965	2965	75
495	20241213	111300	36934020	2960	2970	2970	2960	66
496	20241213	111200	36738320	2970	2960	2970	2960	754
497	20241213	111100	34502855	2960	2960	2960	2960	46
498	20241213	111000	34366695	2960	2960	2960	2960	68
499	20241213	110900	34165415	2960	2955	2960	2955	32
500	20241213	110800	34070755	2955	2955	2955	2955	8
501	20241213	110700	34047115	2950	2950	2950	2950	0
502	20241213	110600	34047115	2950	2950	2950	2950	0
503	20241213	110500	34047115	2950	2950	2950	2950	0
504	20241213	110400	34047115	2950	2960	2965	2950	144
505	20241213	110300	33620620	2950	2950	2950	2950	0
506	20241213	110200	33620620	2950	2950	2950	2950	0
507	20241213	110100	33620620	2950	2950	2950	2950	0
508	20241213	110000	33620620	2950	2960	2960	2950	122
509	20241213	105900	33259690	2960	2960	2960	2960	301
510	20241213	105800	32368730	2950	2955	2955	2950	10
511	20241213	105700	32339215	2955	2955	2955	2955	0
512	20241213	105600	32339215	2955	2955	2955	2955	2
513	20241213	105500	32333305	2955	2955	2955	2955	0
514	20241213	105400	32333305	2955	2955	2955	2955	0
515	20241213	105300	32333305	2955	2955	2955	2955	139
516	20241213	105200	31922560	2955	2955	2955	2955	0
517	20241213	105100	31922560	2955	2955	2955	2955	0
518	20241213	105000	31922560	2955	2955	2955	2955	0
519	20241213	104900	31922560	2955	2955	2955	2955	0
520	20241213	104800	31922560	2955	2955	2955	2955	3
521	20241213	104700	31913695	2955	2955	2955	2955	2
522	20241213	104600	31907785	2955	2955	2955	2955	3
523	20241213	104500	31898920	2955	2955	2955	2955	1
524	20241213	104400	31895965	2950	2950	2950	2950	0
525	20241213	104300	31895965	2950	2950	2950	2950	0
526	20241213	104200	31895965	2950	2950	2950	2950	0
527	20241213	104100	31895965	2950	2950	2950	2950	0
528	20241213	104000	31895965	2950	2950	2950	2950	0
529	20241213	103900	31895965	2950	2950	2950	2950	0
530	20241213	103800	31895965	2950	2950	2950	2950	19
531	20241213	103700	31839915	2945	2945	2945	2945	0
532	20241213	103600	31839915	2945	2945	2945	2945	0
533	20241213	103500	31839915	2945	2945	2945	2945	0
534	20241213	103400	31839915	2945	2945	2945	2945	0
535	20241213	103300	31839915	2945	2945	2945	2945	0
536	20241213	103200	31839915	2945	2945	2945	2945	0
537	20241213	103100	31839915	2945	2945	2945	2945	0
538	20241213	103000	31839915	2945	2945	2945	2945	0
539	20241213	102900	31839915	2945	2945	2945	2945	7
540	20241213	102800	31819300	2945	2945	2945	2945	15
541	20241213	102700	31775125	2945	2945	2945	2945	0
542	20241213	102600	31775125	2945	2945	2945	2945	0
543	20241213	102500	31775125	2945	2945	2945	2945	0
544	20241213	102400	31775125	2945	2945	2945	2945	0
545	20241213	102300	31775125	2945	2945	2945	2945	0
546	20241213	102200	31775125	2945	2950	2950	2945	4500
547	20241213	102100	18513475	2960	2960	2960	2960	0
548	20241213	102000	18513475	2960	2960	2960	2960	0
549	20241213	101900	18513475	2960	2960	2960	2960	1
550	20241213	101800	18510515	2960	2960	2960	2960	0
551	20241213	101700	18510515	2960	2960	2960	2960	0
552	20241213	101600	18510515	2960	2960	2960	2960	10
553	20241213	101500	18480915	2960	2955	2960	2955	95
554	20241213	101400	18200150	2955	2955	2955	2955	0
555	20241213	101300	18200150	2955	2955	2955	2955	9
556	20241213	101200	18173555	2955	2955	2955	2955	0
557	20241213	101100	18173555	2955	2955	2955	2955	0
558	20241213	101000	18173555	2955	2955	2955	2955	44
559	20241213	100900	18043535	2955	2965	2965	2955	3
560	20241213	100800	18034650	2965	2965	2965	2965	2
561	20241213	100700	18028720	2950	2950	2950	2950	0
562	20241213	100600	18028720	2950	2950	2950	2950	143
563	20241213	100500	17606870	2965	2965	2965	2965	10
564	20241213	100400	17577220	2965	2965	2965	2965	2
565	20241213	100300	17571290	2950	2955	2965	2950	280
566	20241213	100200	16742840	2945	2945	2945	2945	0
567	20241213	100100	16742840	2945	2945	2945	2945	0
568	20241213	100000	16742840	2945	2945	2945	2945	0
569	20241213	095900	16742840	2945	2945	2945	2945	0
570	20241213	095800	16742840	2945	2945	2945	2945	0
571	20241213	095700	16742840	2945	2945	2945	2945	0
572	20241213	095600	16742840	2945	2945	2945	2945	0
573	20241213	095500	16742840	2945	2950	2950	2945	111
574	20241213	095400	16415415	2950	2950	2950	2950	0
575	20241213	095300	16415415	2950	2950	2950	2950	0
576	20241213	095200	16415415	2950	2950	2950	2950	0
577	20241213	095100	16415415	2950	2950	2950	2950	0
578	20241213	095000	16415415	2950	2950	2950	2950	0
579	20241213	094900	16415415	2950	2950	2950	2950	30
580	20241213	094800	16326915	2950	2950	2950	2950	3
581	20241213	094700	16318065	2960	2960	2960	2960	0
582	20241213	094600	16318065	2960	2950	2960	2950	32
583	20241213	094500	16223465	2950	2950	2950	2950	0
584	20241213	094400	16223465	2950	2950	2950	2950	719
585	20241213	094300	14102415	2945	2945	2945	2945	24
586	20241213	094200	14031735	2950	2950	2950	2950	0
587	20241213	094100	14031735	2950	2950	2950	2950	272
588	20241213	094000	13229335	2950	2950	2950	2950	2
589	20241213	093900	13223435	2950	2950	2950	2950	0
590	20241213	093800	13223435	2950	2950	2950	2950	0
591	20241213	093700	13223435	2950	2945	2950	2945	11
592	20241213	093600	13190990	2945	2945	2945	2945	0
593	20241213	093500	13190990	2945	2945	2945	2945	0
594	20241213	093400	13190990	2945	2950	2950	2945	189
595	20241213	093300	12634380	2950	2950	2950	2950	1
596	20241213	093200	12631430	2955	2955	2955	2955	0
597	20241213	093100	12631430	2955	2955	2955	2955	1
598	20241213	093000	12628475	2950	2950	2950	2950	0
599	20241213	092900	12628475	2950	2950	2950	2950	2
600	20241213	092800	12622575	2950	2950	2950	2950	2
601	20241213	092700	12616675	2950	2950	2950	2950	43
602	20241213	092600	12489825	2950	2950	2950	2950	4
603	20241213	092500	12478025	2950	2955	2955	2950	6
604	20241213	092400	12460300	2955	2955	2955	2955	0
605	20241213	092300	12460300	2955	2955	2955	2955	32
606	20241213	092200	12365740	2950	2950	2950	2950	103
607	20241213	092100	12061890	2950	2950	2950	2950	0
608	20241213	092000	12061890	2950	2945	2950	2945	1001
609	20241213	091900	9108950	2945	2945	2945	2945	3
610	20241213	091800	9100115	2940	2940	2940	2940	85
611	20241213	091700	8850215	2940	2940	2940	2940	0
612	20241213	091600	8850215	2940	2940	2940	2940	30
613	20241213	091500	8762015	2945	2945	2945	2945	1
614	20241213	091400	8759070	2945	2945	2945	2945	3
615	20241213	091300	8750235	2945	2945	2945	2945	436
616	20241213	091200	7466215	2945	2945	2945	2945	1485
617	20241213	091100	3092890	2945	2945	2945	2945	108
618	20241213	091000	2774830	2945	2945	2945	2945	201
619	20241213	090900	2182885	2945	2945	2945	2945	10
620	20241213	090800	2153435	2940	2945	2945	2940	116
621	20241213	090700	1812090	2945	2945	2945	2945	140
622	20241213	090600	1399790	2940	2940	2940	2940	83
623	20241213	090500	1155770	2935	2935	2935	2935	0
624	20241213	090400	1155770	2935	2945	2945	2935	151
625	20241213	090300	712085	2950	2950	2950	2950	0
626	20241213	090200	712085	2950	2945	2950	2945	5
627	20241213	090100	697350	2950	2950	2950	2950	6
628	20241213	090000	679650	2955	2955	2955	2955	230