KissMeData/046210/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192600	186648150	2810	2810	2810	2810	1237
3	20241212	192500	186648150	2810	2810	2810	2810	0
4	20241212	192400	186648150	2810	2810	2810	2810	0
5	20241212	192300	186648150	2810	2810	2810	2810	0
6	20241212	192200	186648150	2810	2810	2810	2810	0
7	20241212	192100	186648150	2810	2810	2810	2810	0
8	20241212	192000	186648150	2810	2810	2810	2810	0
9	20241212	191900	186648150	2810	2810	2810	2810	0
10	20241212	191800	186648150	2810	2810	2810	2810	0
11	20241212	191700	186648150	2810	2810	2810	2810	0
12	20241212	191600	186648150	2810	2810	2810	2810	0
13	20241212	191500	186648150	2810	2810	2810	2810	0
14	20241212	191400	186648150	2810	2810	2810	2810	0
15	20241212	191300	186648150	2810	2810	2810	2810	0
16	20241212	191200	186648150	2810	2810	2810	2810	0
17	20241212	191100	186648150	2810	2810	2810	2810	0
18	20241212	191000	186648150	2810	2810	2810	2810	0
19	20241212	190900	186648150	2810	2810	2810	2810	0
20	20241212	190800	186648150	2810	2810	2810	2810	0
21	20241212	190700	186648150	2810	2810	2810	2810	0
22	20241212	190600	186648150	2810	2810	2810	2810	0
23	20241212	190500	186648150	2810	2810	2810	2810	0
24	20241212	190400	186648150	2810	2810	2810	2810	0
25	20241212	190300	186648150	2810	2810	2810	2810	0
26	20241212	190200	186648150	2810	2810	2810	2810	0
27	20241212	190100	186648150	2810	2810	2810	2810	0
28	20241212	190000	186648150	2810	2810	2810	2810	0
29	20241212	185900	186648150	2810	2810	2810	2810	0
30	20241212	185800	186648150	2810	2810	2810	2810	0
31	20241212	185700	186648150	2810	2810	2810	2810	0
32	20241212	185600	186648150	2810	2810	2810	2810	1237
33	20241212	185500	186648150	2810	2810	2810	2810	0
34	20241212	185400	186648150	2810	2810	2810	2810	0
35	20241212	185300	186648150	2810	2810	2810	2810	0
36	20241212	185200	186648150	2810	2810	2810	2810	0
37	20241212	185100	186648150	2810	2810	2810	2810	0
38	20241212	185000	186648150	2810	2810	2810	2810	0
39	20241212	184900	186648150	2810	2810	2810	2810	0
40	20241212	184800	186648150	2810	2810	2810	2810	0
41	20241212	184700	186648150	2810	2810	2810	2810	0
42	20241212	184600	186648150	2810	2810	2810	2810	0
43	20241212	184500	186648150	2810	2810	2810	2810	0
44	20241212	184400	186648150	2810	2810	2810	2810	0
45	20241212	184300	186648150	2810	2810	2810	2810	0
46	20241212	184200	186648150	2810	2810	2810	2810	0
47	20241212	184100	186648150	2810	2810	2810	2810	0
48	20241212	184000	186648150	2810	2810	2810	2810	0
49	20241212	183900	186648150	2810	2810	2810	2810	0
50	20241212	183800	186648150	2810	2810	2810	2810	0
51	20241212	183700	186648150	2810	2810	2810	2810	0
52	20241212	183600	186648150	2810	2810	2810	2810	0
53	20241212	183500	186648150	2810	2810	2810	2810	0
54	20241212	183400	186648150	2810	2810	2810	2810	0
55	20241212	183300	186648150	2810	2810	2810	2810	0
56	20241212	183200	186648150	2810	2810	2810	2810	0
57	20241212	183100	186648150	2810	2810	2810	2810	0
58	20241212	183000	186648150	2810	2810	2810	2810	0
59	20241212	182900	186648150	2810	2810	2810	2810	0
60	20241212	182800	186648150	2810	2810	2810	2810	0
61	20241212	182700	186648150	2810	2810	2810	2810	0
62	20241212	182600	186648150	2810	2810	2810	2810	1237
63	20241212	182500	186648150	2810	2810	2810	2810	0
64	20241212	182400	186648150	2810	2810	2810	2810	0
65	20241212	182300	186648150	2810	2810	2810	2810	0
66	20241212	182200	186648150	2810	2810	2810	2810	0
67	20241212	182100	186648150	2810	2810	2810	2810	0
68	20241212	182000	186648150	2810	2810	2810	2810	0
69	20241212	181900	186648150	2810	2810	2810	2810	0
70	20241212	181800	186648150	2810	2810	2810	2810	0
71	20241212	181700	186648150	2810	2810	2810	2810	0
72	20241212	181600	186648150	2810	2810	2810	2810	0
73	20241212	181500	186648150	2810	2810	2810	2810	0
74	20241212	181400	186648150	2810	2810	2810	2810	0
75	20241212	181300	186648150	2810	2810	2810	2810	0
76	20241212	181200	186648150	2810	2810	2810	2810	0
77	20241212	181100	186648150	2810	2810	2810	2810	0
78	20241212	181000	186648150	2810	2810	2810	2810	0
79	20241212	180900	186648150	2810	2810	2810	2810	0
80	20241212	180800	186648150	2810	2810	2810	2810	0
81	20241212	180700	186648150	2810	2810	2810	2810	0
82	20241212	180600	186648150	2810	2810	2810	2810	0
83	20241212	180500	186648150	2810	2810	2810	2810	0
84	20241212	180400	186648150	2810	2810	2810	2810	0
85	20241212	180300	186648150	2810	2810	2810	2810	0
86	20241212	180200	186648150	2810	2810	2810	2810	0
87	20241212	180100	186648150	2810	2810	2810	2810	0
88	20241212	180000	186648150	2810	2810	2810	2810	0
89	20241212	175900	186648150	2810	2810	2810	2810	0
90	20241212	175800	186648150	2810	2810	2810	2810	0
91	20241212	175700	186648150	2810	2810	2810	2810	0
92	20241212	175600	186648150	2810	2810	2810	2810	1237
93	20241212	175500	186648150	2810	2810	2810	2810	0
94	20241212	175400	186648150	2810	2810	2810	2810	0
95	20241212	175300	186648150	2810	2810	2810	2810	0
96	20241212	175200	186648150	2810	2810	2810	2810	0
97	20241212	175100	186648150	2810	2810	2810	2810	0
98	20241212	175000	186648150	2810	2810	2810	2810	0
99	20241212	174900	186648150	2810	2810	2810	2810	0
100	20241212	174800	186648150	2810	2810	2810	2810	0
101	20241212	174700	186648150	2810	2810	2810	2810	0
102	20241212	174600	186648150	2810	2810	2810	2810	0
103	20241212	174500	186648150	2810	2810	2810	2810	0
104	20241212	174400	186648150	2810	2810	2810	2810	0
105	20241212	174300	186648150	2810	2810	2810	2810	0
106	20241212	174200	186648150	2810	2810	2810	2810	0
107	20241212	174100	186648150	2810	2810	2810	2810	0
108	20241212	174000	186648150	2810	2810	2810	2810	0
109	20241212	173900	186648150	2810	2810	2810	2810	0
110	20241212	173800	186648150	2810	2810	2810	2810	0
111	20241212	173700	186648150	2810	2810	2810	2810	0
112	20241212	173600	186648150	2810	2810	2810	2810	0
113	20241212	173500	186648150	2810	2810	2810	2810	0
114	20241212	173400	186648150	2810	2810	2810	2810	0
115	20241212	173300	186648150	2810	2810	2810	2810	0
116	20241212	173200	186648150	2810	2810	2810	2810	0
117	20241212	173100	186648150	2810	2810	2810	2810	0
118	20241212	173000	186648150	2810	2810	2810	2810	0
119	20241212	172900	186648150	2810	2810	2810	2810	0
120	20241212	172800	186648150	2810	2810	2810	2810	0
121	20241212	172700	186648150	2810	2810	2810	2810	0
122	20241212	172600	186648150	2810	2810	2810	2810	1237
123	20241212	172500	186648150	2810	2810	2810	2810	0
124	20241212	172400	186648150	2810	2810	2810	2810	0
125	20241212	172300	186648150	2810	2810	2810	2810	0
126	20241212	172200	186648150	2810	2810	2810	2810	0
127	20241212	172100	186648150	2810	2810	2810	2810	0
128	20241212	172000	186648150	2810	2810	2810	2810	0
129	20241212	171900	186648150	2810	2810	2810	2810	0
130	20241212	171800	186648150	2810	2810	2810	2810	0
131	20241212	171700	186648150	2810	2810	2810	2810	0
132	20241212	171600	186648150	2810	2810	2810	2810	0
133	20241212	171500	186648150	2810	2810	2810	2810	0
134	20241212	171400	186648150	2810	2810	2810	2810	0
135	20241212	171300	186648150	2810	2810	2810	2810	0
136	20241212	171200	186648150	2810	2810	2810	2810	0
137	20241212	171100	186648150	2810	2810	2810	2810	0
138	20241212	171000	186648150	2810	2810	2810	2810	0
139	20241212	170900	186648150	2810	2810	2810	2810	0
140	20241212	170800	186648150	2810	2810	2810	2810	0
141	20241212	170700	186648150	2810	2810	2810	2810	0
142	20241212	170600	186648150	2810	2810	2810	2810	0
143	20241212	170500	186648150	2810	2810	2810	2810	0
144	20241212	170400	186648150	2810	2810	2810	2810	0
145	20241212	170300	186648150	2810	2810	2810	2810	0
146	20241212	170200	186648150	2810	2810	2810	2810	0
147	20241212	170100	186648150	2810	2810	2810	2810	0
148	20241212	170000	186648150	2810	2810	2810	2810	0
149	20241212	165900	186648150	2810	2810	2810	2810	0
150	20241212	165800	186648150	2810	2810	2810	2810	0
151	20241212	165700	186648150	2810	2810	2810	2810	0
152	20241212	165600	186648150	2810	2810	2810	2810	1237
153	20241212	165500	186648150	2810	2810	2810	2810	0
154	20241212	165400	186648150	2810	2810	2810	2810	0
155	20241212	165300	186648150	2810	2810	2810	2810	0
156	20241212	165200	186648150	2810	2810	2810	2810	0
157	20241212	165100	186648150	2810	2810	2810	2810	0
158	20241212	165000	186648150	2810	2810	2810	2810	0
159	20241212	164900	186648150	2810	2810	2810	2810	0
160	20241212	164800	186648150	2810	2810	2810	2810	0
161	20241212	164700	186648150	2810	2810	2810	2810	0
162	20241212	164600	186648150	2810	2810	2810	2810	0
163	20241212	164500	186648150	2810	2810	2810	2810	0
164	20241212	164400	186648150	2810	2810	2810	2810	0
165	20241212	164300	186648150	2810	2810	2810	2810	0
166	20241212	164200	186648150	2810	2810	2810	2810	0
167	20241212	164100	186648150	2810	2810	2810	2810	0
168	20241212	164000	186648150	2810	2810	2810	2810	0
169	20241212	163900	186648150	2810	2810	2810	2810	0
170	20241212	163800	186648150	2810	2810	2810	2810	0
171	20241212	163700	186648150	2810	2810	2810	2810	0
172	20241212	163600	186648150	2810	2810	2810	2810	0
173	20241212	163500	186648150	2810	2810	2810	2810	0
174	20241212	163400	186648150	2810	2810	2810	2810	0
175	20241212	163300	186648150	2810	2810	2810	2810	0
176	20241212	163200	186648150	2810	2810	2810	2810	0
177	20241212	163100	186648150	2810	2810	2810	2810	0
178	20241212	163000	186648150	2810	2810	2810	2810	0
179	20241212	162900	186648150	2810	2810	2810	2810	0
180	20241212	162800	186648150	2810	2810	2810	2810	0
181	20241212	162700	186648150	2810	2810	2810	2810	0
182	20241212	162600	186648150	2810	2810	2810	2810	1237
183	20241212	162500	186648150	2810	2810	2810	2810	0
184	20241212	162400	186648150	2810	2810	2810	2810	0
185	20241212	162300	186648150	2810	2810	2810	2810	0
186	20241212	162200	186648150	2810	2810	2810	2810	0
187	20241212	162100	186648150	2810	2810	2810	2810	0
188	20241212	162000	186648150	2810	2810	2810	2810	0
189	20241212	161900	186648150	2810	2810	2810	2810	0
190	20241212	161800	186648150	2810	2810	2810	2810	0
191	20241212	161700	186648150	2810	2810	2810	2810	0
192	20241212	161600	186648150	2810	2810	2810	2810	0
193	20241212	161500	186648150	2810	2810	2810	2810	0
194	20241212	161400	186648150	2810	2810	2810	2810	0
195	20241212	161300	186648150	2810	2810	2810	2810	0
196	20241212	161200	186648150	2810	2810	2810	2810	0
197	20241212	161100	186648150	2810	2810	2810	2810	0
198	20241212	161000	186648150	2810	2810	2810	2810	0
199	20241212	160900	186648150	2810	2810	2810	2810	0
200	20241212	160800	186648150	2810	2810	2810	2810	0
201	20241212	160700	186648150	2810	2810	2810	2810	0
202	20241212	160600	186648150	2810	2810	2810	2810	0
203	20241212	160500	186648150	2810	2810	2810	2810	0
204	20241212	160400	186648150	2810	2810	2810	2810	0
205	20241212	160300	186648150	2810	2810	2810	2810	0
206	20241212	160200	186648150	2810	2810	2810	2810	0
207	20241212	160100	186648150	2810	2810	2810	2810	0
208	20241212	160000	186648150	2810	2810	2810	2810	0
209	20241212	155900	186648150	2810	2810	2810	2810	0
210	20241212	155800	186648150	2810	2810	2810	2810	0
211	20241212	155700	186648150	2810	2810	2810	2810	0
212	20241212	155600	186648150	2810	2810	2810	2810	1237
213	20241212	155500	186648150	2810	2810	2810	2810	0
214	20241212	155400	186648150	2810	2810	2810	2810	0
215	20241212	155300	186648150	2810	2810	2810	2810	0
216	20241212	155200	186648150	2810	2810	2810	2810	0
217	20241212	155100	186648150	2810	2810	2810	2810	0
218	20241212	155000	186648150	2810	2810	2810	2810	0
219	20241212	154900	186648150	2810	2810	2810	2810	0
220	20241212	154800	186648150	2810	2810	2810	2810	0
221	20241212	154700	186648150	2810	2810	2810	2810	0
222	20241212	154600	186648150	2810	2810	2810	2810	0
223	20241212	154500	186648150	2810	2810	2810	2810	0
224	20241212	154400	186648150	2810	2810	2810	2810	0
225	20241212	154300	186648150	2810	2810	2810	2810	0
226	20241212	154200	186648150	2810	2810	2810	2810	0
227	20241212	154100	186648150	2810	2810	2810	2810	0
228	20241212	154000	186648150	2810	2810	2810	2810	0
229	20241212	153900	186648150	2810	2810	2810	2810	0
230	20241212	153800	186648150	2810	2810	2810	2810	0
231	20241212	153700	186648150	2810	2810	2810	2810	0
232	20241212	153600	186648150	2810	2810	2810	2810	0
233	20241212	153500	186648150	2810	2810	2810	2810	0
234	20241212	153400	186648150	2810	2810	2810	2810	0
235	20241212	153300	186648150	2810	2810	2810	2810	0
236	20241212	153200	186648150	2810	2810	2810	2810	0
237	20241212	153100	186648150	2810	2810	2810	2810	0
238	20241212	153000	186648150	2810	2810	2810	2810	1237
239	20241212	152900	183172180	2835	2835	2835	2835	0
240	20241212	152800	183172180	2835	2835	2835	2835	0
241	20241212	152700	183172180	2835	2835	2835	2835	0
242	20241212	152600	183172180	2835	2835	2835	2835	0
243	20241212	152500	183172180	2835	2835	2835	2835	0
244	20241212	152400	183172180	2835	2835	2835	2835	0
245	20241212	152300	183172180	2835	2835	2835	2835	0
246	20241212	152200	183172180	2835	2835	2835	2835	0
247	20241212	152100	183172180	2835	2835	2835	2835	0
248	20241212	152000	183172180	2835	2835	2835	2835	0
249	20241212	151900	183172180	2835	2835	2835	2810	174
250	20241212	151800	182682840	2835	2835	2835	2835	0
251	20241212	151700	182682840	2835	2815	2835	2810	209
252	20241212	151600	182094470	2835	2835	2835	2835	0
253	20241212	151500	182094470	2835	2835	2835	2835	0
254	20241212	151400	182094470	2835	2835	2835	2835	7
255	20241212	151300	182074625	2835	2830	2835	2830	406
256	20241212	151200	180925615	2835	2810	2835	2805	3670
257	20241212	151100	170557780	2820	2820	2820	2820	0
258	20241212	151000	170557780	2820	2820	2820	2820	1
259	20241212	150900	170554960	2820	2820	2820	2820	0
260	20241212	150800	170554960	2820	2820	2820	2820	0
261	20241212	150700	170554960	2820	2820	2820	2820	9
262	20241212	150600	170529580	2820	2820	2820	2820	0
263	20241212	150500	170529580	2820	2820	2820	2820	12
264	20241212	150400	170495740	2820	2820	2820	2820	3
265	20241212	150300	170487280	2805	2820	2820	2805	2
266	20241212	150200	170481655	2820	2820	2820	2820	0
267	20241212	150100	170481655	2820	2820	2820	2820	0
268	20241212	150000	170481655	2820	2820	2820	2820	6
269	20241212	145900	170464735	2820	2820	2820	2820	0
270	20241212	145800	170464735	2820	2820	2820	2820	0
271	20241212	145700	170464735	2820	2820	2820	2820	0
272	20241212	145600	170464735	2820	2820	2820	2820	0
273	20241212	145500	170464735	2820	2820	2820	2820	0
274	20241212	145400	170464735	2820	2820	2820	2820	16
275	20241212	145300	170419615	2820	2820	2820	2820	2
276	20241212	145200	170413975	2820	2820	2820	2820	0
277	20241212	145100	170413975	2820	2820	2820	2820	0
278	20241212	145000	170413975	2820	2820	2820	2820	2
279	20241212	144900	170408335	2820	2820	2820	2820	10
280	20241212	144800	170380135	2820	2820	2820	2820	10
281	20241212	144700	170351935	2815	2815	2815	2815	2
282	20241212	144600	170346305	2815	2815	2815	2815	4
283	20241212	144500	170335045	2825	2825	2825	2825	0
284	20241212	144400	170335045	2825	2820	2825	2820	18
285	20241212	144300	170284265	2820	2820	2820	2820	106
286	20241212	144200	169985345	2805	2805	2805	2805	113
287	20241212	144100	169668380	2830	2830	2830	2830	0
288	20241212	144000	169668380	2830	2830	2830	2830	0
289	20241212	143900	169668380	2830	2830	2830	2830	0
290	20241212	143800	169668380	2830	2810	2830	2810	1095
291	20241212	143700	166591410	2835	2835	2835	2835	1
292	20241212	143600	166588575	2825	2825	2825	2825	229
293	20241212	143500	165941650	2825	2825	2825	2825	0
294	20241212	143400	165941650	2825	2825	2825	2825	0
295	20241212	143300	165941650	2825	2825	2825	2825	0
296	20241212	143200	165941650	2825	2810	2825	2810	517
297	20241212	143100	164488625	2825	2825	2825	2825	0
298	20241212	143000	164488625	2825	2825	2825	2825	0
299	20241212	142900	164488625	2825	2825	2825	2825	0
300	20241212	142800	164488625	2825	2825	2825	2825	0
301	20241212	142700	164488625	2825	2825	2825	2825	0
302	20241212	142600	164488625	2825	2810	2825	2810	361
303	20241212	142500	163473945	2810	2810	2810	2805	380
304	20241212	142400	162407995	2810	2810	2810	2810	6
305	20241212	142300	162391135	2810	2810	2810	2810	11
306	20241212	142200	162360225	2810	2810	2810	2810	0
307	20241212	142100	162360225	2810	2810	2810	2810	0
308	20241212	142000	162360225	2810	2810	2810	2810	0
309	20241212	141900	162360225	2810	2810	2810	2810	0
310	20241212	141800	162360225	2810	2810	2810	2810	70
311	20241212	141700	162163525	2810	2810	2810	2810	0
312	20241212	141600	162163525	2810	2810	2810	2810	0
313	20241212	141500	162163525	2810	2810	2810	2810	0
314	20241212	141400	162163525	2810	2810	2810	2810	35
315	20241212	141300	162065175	2795	2795	2795	2795	300
316	20241212	141200	161226675	2795	2795	2795	2795	100
317	20241212	141100	160947175	2790	2790	2790	2790	390
318	20241212	141000	159859075	2810	2810	2810	2810	0
319	20241212	140900	159859075	2810	2810	2810	2810	0
320	20241212	140800	159859075	2810	2810	2810	2810	0
321	20241212	140700	159859075	2810	2805	2840	2805	291
322	20241212	140600	159041120	2805	2805	2805	2805	1
323	20241212	140500	159038315	2805	2805	2805	2805	202
324	20241212	140400	158471705	2790	2790	2790	2790	90
325	20241212	140300	158220605	2790	2790	2790	2790	0
326	20241212	140200	158220605	2790	2790	2790	2790	0
327	20241212	140100	158220605	2790	2790	2790	2790	268
328	20241212	140000	157472885	2800	2800	2800	2800	20
329	20241212	135900	157416885	2800	2800	2800	2800	0
330	20241212	135800	157416885	2800	2790	2800	2790	690
331	20241212	135700	155488685	2790	2790	2790	2790	0
332	20241212	135600	155488685	2790	2790	2790	2790	0
333	20241212	135500	155488685	2790	2790	2790	2790	0
334	20241212	135400	155488685	2790	2790	2790	2790	476
335	20241212	135300	154160645	2795	2790	2795	2790	573
336	20241212	135200	152559390	2790	2790	2790	2790	0
337	20241212	135100	152559390	2790	2790	2790	2790	24
338	20241212	135000	152492430	2785	2785	2785	2785	0
339	20241212	134900	152492430	2785	2785	2785	2785	0
340	20241212	134800	152492430	2785	2785	2785	2785	0
341	20241212	134700	152492430	2785	2785	2785	2785	0
342	20241212	134600	152492430	2785	2785	2785	2785	548
343	20241212	134500	150966250	2780	2780	2780	2780	0
344	20241212	134400	150966250	2780	2780	2780	2780	0
345	20241212	134300	150966250	2780	2775	2780	2775	412
346	20241212	134200	149821860	2775	2775	2775	2775	41
347	20241212	134100	149708085	2775	2775	2775	2775	0
348	20241212	134000	149708085	2775	2775	2775	2775	0
349	20241212	133900	149708085	2775	2775	2775	2775	0
350	20241212	133800	149708085	2775	2775	2775	2775	0
351	20241212	133700	149708085	2775	2775	2775	2775	0
352	20241212	133600	149708085	2775	2770	2775	2770	2767
353	20241212	133500	142042160	2755	2760	2760	2755	1200
354	20241212	133400	138735515	2760	2760	2760	2760	0
355	20241212	133300	138735515	2760	2760	2760	2760	0
356	20241212	133200	138735515	2760	2760	2760	2760	0
357	20241212	133100	138735515	2760	2760	2760	2760	0
358	20241212	133000	138735515	2760	2775	2775	2760	1510
359	20241212	132900	134567305	2760	2760	2760	2760	0
360	20241212	132800	134567305	2760	2760	2760	2760	0
361	20241212	132700	134567305	2760	2760	2760	2760	0
362	20241212	132600	134567305	2760	2760	2760	2760	0
363	20241212	132500	134567305	2760	2760	2760	2760	0
364	20241212	132400	134567305	2760	2760	2760	2760	0
365	20241212	132300	134567305	2760	2760	2760	2760	0
366	20241212	132200	134567305	2760	2760	2760	2760	0
367	20241212	132100	134567305	2760	2760	2760	2760	0
368	20241212	132000	134567305	2760	2760	2760	2760	0
369	20241212	131900	134567305	2760	2770	2770	2760	1000
370	20241212	131800	131804165	2770	2770	2770	2770	0
371	20241212	131700	131804165	2770	2770	2770	2770	0
372	20241212	131600	131804165	2770	2770	2770	2770	0
373	20241212	131500	131804165	2770	2770	2770	2770	0
374	20241212	131400	131804165	2770	2770	2770	2770	133
375	20241212	131300	131435755	2770	2770	2770	2770	18
376	20241212	131200	131385895	2765	2765	2765	2765	27
377	20241212	131100	131311240	2760	2760	2760	2760	36
378	20241212	131000	131211880	2750	2750	2750	2750	0
379	20241212	130900	131211880	2750	2750	2750	2750	0
380	20241212	130800	131211880	2750	2750	2750	2750	0
381	20241212	130700	131211880	2750	2750	2750	2750	0
382	20241212	130600	131211880	2750	2775	2775	2750	2100
383	20241212	130500	125419195	2775	2775	2775	2775	0
384	20241212	130400	125419195	2775	2775	2775	2775	0
385	20241212	130300	125419195	2775	2775	2775	2775	0
386	20241212	130200	125419195	2775	2775	2775	2775	190
387	20241212	130100	124891945	2780	2780	2780	2780	118
388	20241212	130000	124563905	2800	2800	2800	2800	0
389	20241212	125900	124563905	2800	2800	2800	2800	0
390	20241212	125800	124563905	2800	2800	2800	2800	0
391	20241212	125700	124563905	2800	2800	2800	2800	4
392	20241212	125600	124552705	2800	2800	2800	2800	0
393	20241212	125500	124552705	2800	2800	2800	2800	0
394	20241212	125400	124552705	2800	2800	2800	2800	0
395	20241212	125300	124552705	2800	2800	2800	2800	0
396	20241212	125200	124552705	2800	2800	2800	2800	1
397	20241212	125100	124549905	2805	2805	2805	2805	0
398	20241212	125000	124549905	2805	2805	2805	2805	1
399	20241212	124900	124547100	2805	2805	2805	2805	1
400	20241212	124800	124544295	2795	2795	2795	2795	1
401	20241212	124700	124541500	2795	2795	2795	2795	1
402	20241212	124600	124538705	2775	2775	2775	2775	0
403	20241212	124500	124538705	2775	2775	2775	2775	0
404	20241212	124400	124538705	2775	2775	2775	2775	0
405	20241212	124300	124538705	2775	2775	2775	2775	0
406	20241212	124200	124538705	2775	2775	2775	2775	0
407	20241212	124100	124538705	2775	2775	2775	2775	0
408	20241212	124000	124538705	2775	2775	2775	2775	170
409	20241212	123900	124066955	2790	2790	2790	2790	0
410	20241212	123800	124066955	2790	2790	2790	2790	50
411	20241212	123700	123927455	2805	2805	2805	2805	0
412	20241212	123600	123927455	2805	2805	2805	2805	0
413	20241212	123500	123927455	2805	2805	2805	2805	0
414	20241212	123400	123927455	2805	2805	2805	2805	0
415	20241212	123300	123927455	2805	2805	2805	2805	0
416	20241212	123200	123927455	2805	2805	2805	2805	48
417	20241212	123100	123792815	2795	2795	2795	2795	0
418	20241212	123000	123792815	2795	2795	2795	2795	0
419	20241212	122900	123792815	2795	2795	2795	2795	0
420	20241212	122800	123792815	2795	2795	2795	2795	30
421	20241212	122700	123708965	2795	2770	2795	2770	154
422	20241212	122600	123279335	2770	2775	2775	2750	2147
423	20241212	122500	117360420	2775	2785	2785	2775	760
424	20241212	122400	115250990	2785	2785	2785	2785	0
425	20241212	122300	115250990	2785	2785	2785	2785	0
426	20241212	122200	115250990	2785	2785	2785	2785	0
427	20241212	122100	115250990	2785	2795	2795	2780	680
428	20241212	122000	113355820	2795	2795	2795	2795	0
429	20241212	121900	113355820	2795	2795	2795	2795	0
430	20241212	121800	113355820	2795	2795	2795	2795	0
431	20241212	121700	113355820	2795	2795	2795	2795	0
432	20241212	121600	113355820	2795	2795	2795	2795	0
433	20241212	121500	113355820	2795	2795	2795	2795	0
434	20241212	121400	113355820	2795	2795	2795	2795	10
435	20241212	121300	113327870	2790	2790	2790	2790	200
436	20241212	121200	112769870	2790	2800	2800	2790	200
437	20241212	121100	112211710	2800	2800	2800	2800	0
438	20241212	121000	112211710	2800	2800	2800	2800	1
439	20241212	120900	112208910	2795	2795	2795	2795	0
440	20241212	120800	112208910	2795	2815	2815	2795	466
441	20241212	120700	110899320	2815	2815	2815	2815	0
442	20241212	120600	110899320	2815	2815	2815	2815	0
443	20241212	120500	110899320	2815	2815	2815	2815	50
444	20241212	120400	110758570	2815	2815	2815	2815	0
445	20241212	120300	110758570	2815	2815	2815	2815	0
446	20241212	120200	110758570	2815	2815	2815	2815	0
447	20241212	120100	110758570	2815	2815	2815	2815	0
448	20241212	120000	110758570	2815	2815	2815	2815	0
449	20241212	115900	110758570	2815	2815	2815	2815	0
450	20241212	115800	110758570	2815	2815	2815	2815	10
451	20241212	115700	110730420	2790	2790	2790	2790	0
452	20241212	115600	110730420	2790	2795	2795	2790	332
453	20241212	115500	109802925	2800	2800	2800	2800	23
454	20241212	115400	109738525	2800	2800	2800	2800	0
455	20241212	115300	109738525	2800	2800	2800	2800	856
456	20241212	115200	107341725	2805	2805	2805	2805	286
457	20241212	115100	106539495	2815	2815	2815	2810	1168
458	20241212	115000	103256585	2820	2835	2835	2820	413
459	20241212	114900	102091850	2835	2835	2835	2835	0
460	20241212	114800	102091850	2835	2835	2835	2835	0
461	20241212	114700	102091850	2835	2835	2835	2835	0
462	20241212	114600	102091850	2835	2835	2835	2835	0
463	20241212	114500	102091850	2835	2835	2835	2835	0
464	20241212	114400	102091850	2835	2835	2835	2835	0
465	20241212	114300	102091850	2835	2835	2835	2835	0
466	20241212	114200	102091850	2835	2835	2835	2835	0
467	20241212	114100	102091850	2835	2835	2835	2835	0
468	20241212	114000	102091850	2835	2835	2835	2835	0
469	20241212	113900	102091850	2835	2835	2835	2835	0
470	20241212	113800	102091850	2835	2840	2840	2835	3
471	20241212	113700	102083340	2845	2850	2850	2845	2
472	20241212	113600	102077645	2855	2855	2855	2855	0
473	20241212	113500	102077645	2855	2855	2855	2855	0
474	20241212	113400	102077645	2855	2855	2855	2855	0
475	20241212	113300	102077645	2855	2855	2855	2855	5
476	20241212	113200	102063370	2855	2855	2855	2855	0
477	20241212	113100	102063370	2855	2855	2855	2855	1
478	20241212	113000	102060515	2850	2850	2850	2840	14
479	20241212	112900	102020655	2850	2850	2850	2850	2
480	20241212	112800	102014955	2855	2855	2855	2855	0
481	20241212	112700	102014955	2855	2855	2855	2855	0
482	20241212	112600	102014955	2855	2855	2855	2855	0
483	20241212	112500	102014955	2855	2855	2855	2855	0
484	20241212	112400	102014955	2855	2855	2855	2855	0
485	20241212	112300	102014955	2855	2855	2855	2855	0
486	20241212	112200	102014955	2855	2855	2855	2855	0
487	20241212	112100	102014955	2855	2855	2855	2855	2
488	20241212	112000	102009245	2855	2855	2855	2855	2
489	20241212	111900	102003535	2855	2855	2855	2855	0
490	20241212	111800	102003535	2855	2855	2855	2855	0
491	20241212	111700	102003535	2855	2855	2855	2855	0
492	20241212	111600	102003535	2855	2855	2855	2855	2
493	20241212	111500	101997825	2850	2850	2850	2850	0
494	20241212	111400	101997825	2850	2850	2850	2850	0
495	20241212	111300	101997825	2850	2850	2850	2850	0
496	20241212	111200	101997825	2850	2850	2850	2850	0
497	20241212	111100	101997825	2850	2850	2850	2850	0
498	20241212	111000	101997825	2850	2850	2850	2850	2
499	20241212	110900	101992125	2855	2855	2855	2855	0
500	20241212	110800	101992125	2855	2855	2855	2855	0
501	20241212	110700	101992125	2855	2855	2855	2855	0
502	20241212	110600	101992125	2855	2855	2855	2855	1
503	20241212	110500	101989270	2855	2855	2855	2855	0
504	20241212	110400	101989270	2855	2855	2855	2855	0
505	20241212	110300	101989270	2855	2855	2855	2855	0
506	20241212	110200	101989270	2855	2855	2855	2855	0
507	20241212	110100	101989270	2855	2855	2855	2855	0
508	20241212	110000	101989270	2855	2855	2855	2855	0
509	20241212	105900	101989270	2855	2855	2855	2855	355
510	20241212	105800	100975745	2855	2855	2855	2855	1
511	20241212	105700	100972890	2855	2855	2855	2855	0
512	20241212	105600	100972890	2855	2855	2855	2855	4
513	20241212	105500	100961470	2855	2855	2855	2855	0
514	20241212	105400	100961470	2855	2855	2855	2855	0
515	20241212	105300	100961470	2855	2855	2855	2855	0
516	20241212	105200	100961470	2855	2855	2855	2855	0
517	20241212	105100	100961470	2855	2855	2855	2855	0
518	20241212	105000	100961470	2855	2855	2855	2855	0
519	20241212	104900	100961470	2855	2855	2855	2855	0
520	20241212	104800	100961470	2855	2855	2855	2855	0
521	20241212	104700	100961470	2855	2855	2855	2855	200
522	20241212	104600	100390470	2855	2855	2855	2855	1
523	20241212	104500	100387615	2810	2810	2810	2810	0
524	20241212	104400	100387615	2810	2810	2810	2810	0
525	20241212	104300	100387615	2810	2840	2840	2810	482
526	20241212	104200	99022985	2835	2830	2835	2830	335
527	20241212	104100	98074260	2825	2825	2825	2825	0
528	20241212	104000	98074260	2825	2825	2825	2825	50
529	20241212	103900	97933010	2800	2800	2800	2800	0
530	20241212	103800	97933010	2800	2800	2800	2800	0
531	20241212	103700	97933010	2800	2800	2800	2800	50
532	20241212	103600	97793010	2805	2805	2805	2805	0
533	20241212	103500	97793010	2805	2805	2805	2805	500
534	20241212	103400	96390510	2805	2805	2805	2805	0
535	20241212	103300	96390510	2805	2805	2805	2805	127
536	20241212	103200	96034275	2805	2805	2805	2805	1
537	20241212	103100	96031470	2810	2810	2810	2810	0
538	20241212	103000	96031470	2810	2810	2810	2810	0
539	20241212	102900	96031470	2810	2810	2810	2810	0
540	20241212	102800	96031470	2810	2810	2810	2810	0
541	20241212	102700	96031470	2810	2810	2810	2810	0
542	20241212	102600	96031470	2810	2810	2810	2810	50
543	20241212	102500	95890970	2810	2815	2815	2810	323
544	20241212	102400	94983090	2810	2810	2810	2810	0
545	20241212	102300	94983090	2810	2810	2810	2810	0
546	20241212	102200	94983090	2810	2810	2810	2810	178
547	20241212	102100	94482910	2810	2810	2810	2810	1
548	20241212	102000	94480100	2835	2835	2835	2835	1
549	20241212	101900	94477265	2815	2815	2815	2815	0
550	20241212	101800	94477265	2815	2815	2815	2815	20
551	20241212	101700	94420965	2835	2835	2835	2835	0
552	20241212	101600	94420965	2835	2835	2835	2835	0
553	20241212	101500	94420965	2835	2835	2835	2835	1
554	20241212	101400	94418130	2820	2820	2820	2820	0
555	20241212	101300	94418130	2820	2820	2820	2820	0
556	20241212	101200	94418130	2820	2820	2820	2820	0
557	20241212	101100	94418130	2820	2820	2820	2820	37
558	20241212	101000	94313790	2830	2830	2830	2830	61
559	20241212	100900	94141160	2850	2850	2850	2850	17
560	20241212	100800	94092710	2835	2835	2835	2835	54
561	20241212	100700	93939620	2850	2850	2850	2850	1
562	20241212	100600	93936770	2835	2835	2835	2835	0
563	20241212	100500	93936770	2835	2845	2845	2835	28
564	20241212	100400	93857225	2855	2855	2855	2855	8
565	20241212	100300	93834385	2855	2855	2855	2855	5
566	20241212	100200	93820110	2855	2855	2855	2855	0
567	20241212	100100	93820110	2855	2855	2855	2855	0
568	20241212	100000	93820110	2855	2855	2855	2855	6
569	20241212	095900	93802980	2845	2845	2845	2845	0
570	20241212	095800	93802980	2845	2845	2845	2845	4
571	20241212	095700	93791600	2845	2845	2845	2845	4
572	20241212	095600	93780220	2840	2840	2840	2840	0
573	20241212	095500	93780220	2840	2840	2840	2840	0
574	20241212	095400	93780220	2840	2840	2840	2840	0
575	20241212	095300	93780220	2840	2840	2840	2840	0
576	20241212	095200	93780220	2840	2840	2840	2840	0
577	20241212	095100	93780220	2840	2840	2840	2840	33
578	20241212	095000	93686500	2850	2850	2850	2850	0
579	20241212	094900	93686500	2850	2850	2850	2850	0
580	20241212	094800	93686500	2850	2850	2850	2850	0
581	20241212	094700	93686500	2850	2850	2850	2850	0
582	20241212	094600	93686500	2850	2855	2855	2850	850
583	20241212	094500	91260065	2875	2875	2875	2875	0
584	20241212	094400	91260065	2875	2875	2875	2875	0
585	20241212	094300	91260065	2875	2875	2875	2875	90
586	20241212	094200	91001315	2875	2875	2875	2875	9
587	20241212	094100	90975440	2875	2875	2875	2875	50
588	20241212	094000	90831690	2875	2875	2875	2875	0
589	20241212	093900	90831690	2875	2875	2875	2875	0
590	20241212	093800	90831690	2875	2875	2875	2875	1
591	20241212	093700	90828815	2855	2860	2860	2855	1626
592	20241212	093600	86186535	2860	2875	2875	2860	41
593	20241212	093500	86069260	2875	2875	2875	2875	339
594	20241212	093400	85094635	2855	2855	2855	2855	0
595	20241212	093300	85094635	2855	2855	2855	2855	0
596	20241212	093200	85094635	2855	2855	2855	2855	31
597	20241212	093100	85006130	2885	2885	2885	2885	30
598	20241212	093000	84919580	2890	2890	2890	2890	0
599	20241212	092900	84919580	2890	2890	2890	2890	0
600	20241212	092800	84919580	2890	2890	2890	2890	0
601	20241212	092700	84919580	2890	2890	2890	2890	0
602	20241212	092600	84919580	2890	2890	2890	2890	0
603	20241212	092500	84919580	2890	2890	2890	2890	0
604	20241212	092400	84919580	2890	2890	2890	2890	0
605	20241212	092300	84919580	2890	2890	2890	2890	0
606	20241212	092200	84919580	2890	2890	2890	2890	0
607	20241212	092100	84919580	2890	2890	2890	2890	100
608	20241212	092000	84630580	2890	2885	2890	2885	16
609	20241212	091900	84584385	2890	2890	2890	2890	0
610	20241212	091800	84584385	2890	2890	2890	2890	0
611	20241212	091700	84584385	2890	2925	2925	2745	4317
612	20241212	091600	72452910	2925	2925	2925	2925	20
613	20241212	091500	72394410	2925	2925	2925	2925	0
614	20241212	091400	72394410	2925	2925	2925	2925	105
615	20241212	091300	72087285	2920	2890	2920	2890	30
616	20241212	091200	72000285	2885	2915	2930	2885	1760
617	20241212	091100	66859285	2905	2900	2910	2870	3209
618	20241212	091000	57549265	2900	2900	2900	2900	57
619	20241212	090900	57383965	2900	2900	2900	2900	121
620	20241212	090800	57033065	2900	2900	2900	2900	1
621	20241212	090700	57030165	2900	2880	2900	2880	306
622	20241212	090600	56142785	2880	2890	2890	2845	718
623	20241212	090500	54098645	2880	2865	2880	2865	434
624	20241212	090400	52852000	2825	2870	2870	2825	56
625	20241212	090300	52693390	2820	2815	2870	2815	203
626	20241212	090200	52121830	2875	2835	2875	2805	14919
627	20241212	090100	9971565	2880	2855	2880	2840	3416
628	20241212	090000	254420	2845	2900	2900	2845	88