KissMeData/276730/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205500	200237515	2860	2860	2860	2860	837
3	20241212	205400	200237515	2860	2860	2860	2860	0
4	20241212	205300	200237515	2860	2860	2860	2860	0
5	20241212	205200	200237515	2860	2860	2860	2860	0
6	20241212	205100	200237515	2860	2860	2860	2860	0
7	20241212	205000	200237515	2860	2860	2860	2860	0
8	20241212	204900	200237515	2860	2860	2860	2860	0
9	20241212	204800	200237515	2860	2860	2860	2860	0
10	20241212	204700	200237515	2860	2860	2860	2860	0
11	20241212	204600	200237515	2860	2860	2860	2860	0
12	20241212	204500	200237515	2860	2860	2860	2860	0
13	20241212	204400	200237515	2860	2860	2860	2860	0
14	20241212	204300	200237515	2860	2860	2860	2860	0
15	20241212	204200	200237515	2860	2860	2860	2860	0
16	20241212	204100	200237515	2860	2860	2860	2860	0
17	20241212	204000	200237515	2860	2860	2860	2860	0
18	20241212	203900	200237515	2860	2860	2860	2860	0
19	20241212	203800	200237515	2860	2860	2860	2860	0
20	20241212	203700	200237515	2860	2860	2860	2860	0
21	20241212	203600	200237515	2860	2860	2860	2860	0
22	20241212	203500	200237515	2860	2860	2860	2860	0
23	20241212	203400	200237515	2860	2860	2860	2860	0
24	20241212	203300	200237515	2860	2860	2860	2860	0
25	20241212	203200	200237515	2860	2860	2860	2860	0
26	20241212	203100	200237515	2860	2860	2860	2860	0
27	20241212	203000	200237515	2860	2860	2860	2860	0
28	20241212	202900	200237515	2860	2860	2860	2860	0
29	20241212	202800	200237515	2860	2860	2860	2860	0
30	20241212	202700	200237515	2860	2860	2860	2860	0
31	20241212	202600	200237515	2860	2860	2860	2860	0
32	20241212	202500	200237515	2860	2860	2860	2860	837
33	20241212	202400	200237515	2860	2860	2860	2860	0
34	20241212	202300	200237515	2860	2860	2860	2860	0
35	20241212	202200	200237515	2860	2860	2860	2860	0
36	20241212	202100	200237515	2860	2860	2860	2860	0
37	20241212	202000	200237515	2860	2860	2860	2860	0
38	20241212	201900	200237515	2860	2860	2860	2860	0
39	20241212	201800	200237515	2860	2860	2860	2860	0
40	20241212	201700	200237515	2860	2860	2860	2860	0
41	20241212	201600	200237515	2860	2860	2860	2860	0
42	20241212	201500	200237515	2860	2860	2860	2860	0
43	20241212	201400	200237515	2860	2860	2860	2860	0
44	20241212	201300	200237515	2860	2860	2860	2860	0
45	20241212	201200	200237515	2860	2860	2860	2860	0
46	20241212	201100	200237515	2860	2860	2860	2860	0
47	20241212	201000	200237515	2860	2860	2860	2860	0
48	20241212	200900	200237515	2860	2860	2860	2860	0
49	20241212	200800	200237515	2860	2860	2860	2860	0
50	20241212	200700	200237515	2860	2860	2860	2860	0
51	20241212	200600	200237515	2860	2860	2860	2860	0
52	20241212	200500	200237515	2860	2860	2860	2860	0
53	20241212	200400	200237515	2860	2860	2860	2860	0
54	20241212	200300	200237515	2860	2860	2860	2860	0
55	20241212	200200	200237515	2860	2860	2860	2860	0
56	20241212	200100	200237515	2860	2860	2860	2860	0
57	20241212	200000	200237515	2860	2860	2860	2860	0
58	20241212	195900	200237515	2860	2860	2860	2860	0
59	20241212	195800	200237515	2860	2860	2860	2860	0
60	20241212	195700	200237515	2860	2860	2860	2860	0
61	20241212	195600	200237515	2860	2860	2860	2860	0
62	20241212	195500	200237515	2860	2860	2860	2860	837
63	20241212	195400	200237515	2860	2860	2860	2860	0
64	20241212	195300	200237515	2860	2860	2860	2860	0
65	20241212	195200	200237515	2860	2860	2860	2860	0
66	20241212	195100	200237515	2860	2860	2860	2860	0
67	20241212	195000	200237515	2860	2860	2860	2860	0
68	20241212	194900	200237515	2860	2860	2860	2860	0
69	20241212	194800	200237515	2860	2860	2860	2860	0
70	20241212	194700	200237515	2860	2860	2860	2860	0
71	20241212	194600	200237515	2860	2860	2860	2860	0
72	20241212	194500	200237515	2860	2860	2860	2860	0
73	20241212	194400	200237515	2860	2860	2860	2860	0
74	20241212	194300	200237515	2860	2860	2860	2860	0
75	20241212	194200	200237515	2860	2860	2860	2860	0
76	20241212	194100	200237515	2860	2860	2860	2860	0
77	20241212	194000	200237515	2860	2860	2860	2860	0
78	20241212	193900	200237515	2860	2860	2860	2860	0
79	20241212	193800	200237515	2860	2860	2860	2860	0
80	20241212	193700	200237515	2860	2860	2860	2860	0
81	20241212	193600	200237515	2860	2860	2860	2860	0
82	20241212	193500	200237515	2860	2860	2860	2860	0
83	20241212	193400	200237515	2860	2860	2860	2860	0
84	20241212	193300	200237515	2860	2860	2860	2860	0
85	20241212	193200	200237515	2860	2860	2860	2860	0
86	20241212	193100	200237515	2860	2860	2860	2860	0
87	20241212	193000	200237515	2860	2860	2860	2860	0
88	20241212	192900	200237515	2860	2860	2860	2860	0
89	20241212	192800	200237515	2860	2860	2860	2860	0
90	20241212	192700	200237515	2860	2860	2860	2860	0
91	20241212	192600	200237515	2860	2860	2860	2860	0
92	20241212	192500	200237515	2860	2860	2860	2860	837
93	20241212	192400	200237515	2860	2860	2860	2860	0
94	20241212	192300	200237515	2860	2860	2860	2860	0
95	20241212	192200	200237515	2860	2860	2860	2860	0
96	20241212	192100	200237515	2860	2860	2860	2860	0
97	20241212	192000	200237515	2860	2860	2860	2860	0
98	20241212	191900	200237515	2860	2860	2860	2860	0
99	20241212	191800	200237515	2860	2860	2860	2860	0
100	20241212	191700	200237515	2860	2860	2860	2860	0
101	20241212	191600	200237515	2860	2860	2860	2860	0
102	20241212	191500	200237515	2860	2860	2860	2860	0
103	20241212	191400	200237515	2860	2860	2860	2860	0
104	20241212	191300	200237515	2860	2860	2860	2860	0
105	20241212	191200	200237515	2860	2860	2860	2860	0
106	20241212	191100	200237515	2860	2860	2860	2860	0
107	20241212	191000	200237515	2860	2860	2860	2860	0
108	20241212	190900	200237515	2860	2860	2860	2860	0
109	20241212	190800	200237515	2860	2860	2860	2860	0
110	20241212	190700	200237515	2860	2860	2860	2860	0
111	20241212	190600	200237515	2860	2860	2860	2860	0
112	20241212	190500	200237515	2860	2860	2860	2860	0
113	20241212	190400	200237515	2860	2860	2860	2860	0
114	20241212	190300	200237515	2860	2860	2860	2860	0
115	20241212	190200	200237515	2860	2860	2860	2860	0
116	20241212	190100	200237515	2860	2860	2860	2860	0
117	20241212	190000	200237515	2860	2860	2860	2860	0
118	20241212	185900	200237515	2860	2860	2860	2860	0
119	20241212	185800	200237515	2860	2860	2860	2860	0
120	20241212	185700	200237515	2860	2860	2860	2860	0
121	20241212	185600	200237515	2860	2860	2860	2860	0
122	20241212	185500	200237515	2860	2860	2860	2860	837
123	20241212	185400	200237515	2860	2860	2860	2860	0
124	20241212	185300	200237515	2860	2860	2860	2860	0
125	20241212	185200	200237515	2860	2860	2860	2860	0
126	20241212	185100	200237515	2860	2860	2860	2860	0
127	20241212	185000	200237515	2860	2860	2860	2860	0
128	20241212	184900	200237515	2860	2860	2860	2860	0
129	20241212	184800	200237515	2860	2860	2860	2860	0
130	20241212	184700	200237515	2860	2860	2860	2860	0
131	20241212	184600	200237515	2860	2860	2860	2860	0
132	20241212	184500	200237515	2860	2860	2860	2860	0
133	20241212	184400	200237515	2860	2860	2860	2860	0
134	20241212	184300	200237515	2860	2860	2860	2860	0
135	20241212	184200	200237515	2860	2860	2860	2860	0
136	20241212	184100	200237515	2860	2860	2860	2860	0
137	20241212	184000	200237515	2860	2860	2860	2860	0
138	20241212	183900	200237515	2860	2860	2860	2860	0
139	20241212	183800	200237515	2860	2860	2860	2860	0
140	20241212	183700	200237515	2860	2860	2860	2860	0
141	20241212	183600	200237515	2860	2860	2860	2860	0
142	20241212	183500	200237515	2860	2860	2860	2860	0
143	20241212	183400	200237515	2860	2860	2860	2860	0
144	20241212	183300	200237515	2860	2860	2860	2860	0
145	20241212	183200	200237515	2860	2860	2860	2860	0
146	20241212	183100	200237515	2860	2860	2860	2860	0
147	20241212	183000	200237515	2860	2860	2860	2860	0
148	20241212	182900	200237515	2860	2860	2860	2860	0
149	20241212	182800	200237515	2860	2860	2860	2860	0
150	20241212	182700	200237515	2860	2860	2860	2860	0
151	20241212	182600	200237515	2860	2860	2860	2860	0
152	20241212	182500	200237515	2860	2860	2860	2860	837
153	20241212	182400	200237515	2860	2860	2860	2860	0
154	20241212	182300	200237515	2860	2860	2860	2860	0
155	20241212	182200	200237515	2860	2860	2860	2860	0
156	20241212	182100	200237515	2860	2860	2860	2860	0
157	20241212	182000	200237515	2860	2860	2860	2860	0
158	20241212	181900	200237515	2860	2860	2860	2860	0
159	20241212	181800	200237515	2860	2860	2860	2860	0
160	20241212	181700	200237515	2860	2860	2860	2860	0
161	20241212	181600	200237515	2860	2860	2860	2860	0
162	20241212	181500	200237515	2860	2860	2860	2860	0
163	20241212	181400	200237515	2860	2860	2860	2860	0
164	20241212	181300	200237515	2860	2860	2860	2860	0
165	20241212	181200	200237515	2860	2860	2860	2860	0
166	20241212	181100	200237515	2860	2860	2860	2860	0
167	20241212	181000	200237515	2860	2860	2860	2860	0
168	20241212	180900	200237515	2860	2860	2860	2860	0
169	20241212	180800	200237515	2860	2860	2860	2860	0
170	20241212	180700	200237515	2860	2860	2860	2860	0
171	20241212	180600	200237515	2860	2860	2860	2860	0
172	20241212	180500	200237515	2860	2860	2860	2860	0
173	20241212	180400	200237515	2860	2860	2860	2860	0
174	20241212	180300	200237515	2860	2860	2860	2860	0
175	20241212	180200	200237515	2860	2860	2860	2860	0
176	20241212	180100	200237515	2860	2860	2860	2860	0
177	20241212	180000	200237515	2860	2860	2860	2860	0
178	20241212	175900	200237515	2860	2860	2860	2860	0
179	20241212	175800	200237515	2860	2860	2860	2860	0
180	20241212	175700	200237515	2860	2860	2860	2860	0
181	20241212	175600	200237515	2860	2860	2860	2860	0
182	20241212	175500	200237515	2860	2860	2860	2860	837
183	20241212	175400	200237515	2860	2860	2860	2860	0
184	20241212	175300	200237515	2860	2860	2860	2860	0
185	20241212	175200	200237515	2860	2860	2860	2860	0
186	20241212	175100	200237515	2860	2860	2860	2860	0
187	20241212	175000	200237515	2860	2860	2860	2860	0
188	20241212	174900	200237515	2860	2860	2860	2860	0
189	20241212	174800	200237515	2860	2860	2860	2860	0
190	20241212	174700	200237515	2860	2860	2860	2860	0
191	20241212	174600	200237515	2860	2860	2860	2860	0
192	20241212	174500	200237515	2860	2860	2860	2860	0
193	20241212	174400	200237515	2860	2860	2860	2860	0
194	20241212	174300	200237515	2860	2860	2860	2860	0
195	20241212	174200	200237515	2860	2860	2860	2860	0
196	20241212	174100	200237515	2860	2860	2860	2860	0
197	20241212	174000	200237515	2860	2860	2860	2860	0
198	20241212	173900	200237515	2860	2860	2860	2860	0
199	20241212	173800	200237515	2860	2860	2860	2860	0
200	20241212	173700	200237515	2860	2860	2860	2860	0
201	20241212	173600	200237515	2860	2860	2860	2860	0
202	20241212	173500	200237515	2860	2860	2860	2860	0
203	20241212	173400	200237515	2860	2860	2860	2860	0
204	20241212	173300	200237515	2860	2860	2860	2860	0
205	20241212	173200	200237515	2860	2860	2860	2860	0
206	20241212	173100	200237515	2860	2860	2860	2860	0
207	20241212	173000	200237515	2860	2860	2860	2860	0
208	20241212	172900	200237515	2860	2860	2860	2860	0
209	20241212	172800	200237515	2860	2860	2860	2860	0
210	20241212	172700	200237515	2860	2860	2860	2860	0
211	20241212	172600	200237515	2860	2860	2860	2860	0
212	20241212	172500	200237515	2860	2860	2860	2860	837
213	20241212	172400	200237515	2860	2860	2860	2860	0
214	20241212	172300	200237515	2860	2860	2860	2860	0
215	20241212	172200	200237515	2860	2860	2860	2860	0
216	20241212	172100	200237515	2860	2860	2860	2860	0
217	20241212	172000	200237515	2860	2860	2860	2860	0
218	20241212	171900	200237515	2860	2860	2860	2860	0
219	20241212	171800	200237515	2860	2860	2860	2860	0
220	20241212	171700	200237515	2860	2860	2860	2860	0
221	20241212	171600	200237515	2860	2860	2860	2860	0
222	20241212	171500	200237515	2860	2860	2860	2860	0
223	20241212	171400	200237515	2860	2860	2860	2860	0
224	20241212	171300	200237515	2860	2860	2860	2860	0
225	20241212	171200	200237515	2860	2860	2860	2860	0
226	20241212	171100	200237515	2860	2860	2860	2860	0
227	20241212	171000	200237515	2860	2860	2860	2860	0
228	20241212	170900	200237515	2860	2860	2860	2860	0
229	20241212	170800	200237515	2860	2860	2860	2860	0
230	20241212	170700	200237515	2860	2860	2860	2860	0
231	20241212	170600	200237515	2860	2860	2860	2860	0
232	20241212	170500	200237515	2860	2860	2860	2860	0
233	20241212	170400	200237515	2860	2860	2860	2860	0
234	20241212	170300	200237515	2860	2860	2860	2860	0
235	20241212	170200	200237515	2860	2860	2860	2860	0
236	20241212	170100	200237515	2860	2860	2860	2860	0
237	20241212	170000	200237515	2860	2860	2860	2860	0
238	20241212	165900	200237515	2860	2860	2860	2860	0
239	20241212	165800	200237515	2860	2860	2860	2860	0
240	20241212	165700	200237515	2860	2860	2860	2860	0
241	20241212	165600	200237515	2860	2860	2860	2860	0
242	20241212	165500	200237515	2860	2860	2860	2860	837
243	20241212	165400	200237515	2860	2860	2860	2860	0
244	20241212	165300	200237515	2860	2860	2860	2860	0
245	20241212	165200	200237515	2860	2860	2860	2860	0
246	20241212	165100	200237515	2860	2860	2860	2860	0
247	20241212	165000	200237515	2860	2860	2860	2860	0
248	20241212	164900	200237515	2860	2860	2860	2860	0
249	20241212	164800	200237515	2860	2860	2860	2860	0
250	20241212	164700	200237515	2860	2860	2860	2860	0
251	20241212	164600	200237515	2860	2860	2860	2860	0
252	20241212	164500	200237515	2860	2860	2860	2860	0
253	20241212	164400	200237515	2860	2860	2860	2860	0
254	20241212	164300	200237515	2860	2860	2860	2860	0
255	20241212	164200	200237515	2860	2860	2860	2860	0
256	20241212	164100	200237515	2860	2860	2860	2860	0
257	20241212	164000	200237515	2860	2860	2860	2860	0
258	20241212	163900	200237515	2860	2860	2860	2860	0
259	20241212	163800	200237515	2860	2860	2860	2860	0
260	20241212	163700	200237515	2860	2860	2860	2860	0
261	20241212	163600	200237515	2860	2860	2860	2860	0
262	20241212	163500	200237515	2860	2860	2860	2860	0
263	20241212	163400	200237515	2860	2860	2860	2860	0
264	20241212	163300	200237515	2860	2860	2860	2860	0
265	20241212	163200	200237515	2860	2860	2860	2860	0
266	20241212	163100	200237515	2860	2860	2860	2860	0
267	20241212	163000	200237515	2860	2860	2860	2860	0
268	20241212	162900	200237515	2860	2860	2860	2860	0
269	20241212	162800	200237515	2860	2860	2860	2860	0
270	20241212	162700	200237515	2860	2860	2860	2860	0
271	20241212	162600	200237515	2860	2860	2860	2860	0
272	20241212	162500	200237515	2860	2860	2860	2860	837
273	20241212	162400	200237515	2860	2860	2860	2860	0
274	20241212	162300	200237515	2860	2860	2860	2860	0
275	20241212	162200	200237515	2860	2860	2860	2860	0
276	20241212	162100	200237515	2860	2860	2860	2860	0
277	20241212	162000	200237515	2860	2860	2860	2860	0
278	20241212	161900	200237515	2860	2860	2860	2860	0
279	20241212	161800	200237515	2860	2860	2860	2860	0
280	20241212	161700	200237515	2860	2860	2860	2860	0
281	20241212	161600	200237515	2860	2860	2860	2860	0
282	20241212	161500	200237515	2860	2860	2860	2860	0
283	20241212	161400	200237515	2860	2860	2860	2860	0
284	20241212	161300	200237515	2860	2860	2860	2860	0
285	20241212	161200	200237515	2860	2860	2860	2860	0
286	20241212	161100	200237515	2860	2860	2860	2860	0
287	20241212	161000	200237515	2860	2860	2860	2860	0
288	20241212	160900	200237515	2860	2860	2860	2860	0
289	20241212	160800	200237515	2860	2860	2860	2860	0
290	20241212	160700	200237515	2860	2860	2860	2860	0
291	20241212	160600	200237515	2860	2860	2860	2860	0
292	20241212	160500	200237515	2860	2860	2860	2860	0
293	20241212	160400	200237515	2860	2860	2860	2860	0
294	20241212	160300	200237515	2860	2860	2860	2860	0
295	20241212	160200	200237515	2860	2860	2860	2860	0
296	20241212	160100	200237515	2860	2860	2860	2860	0
297	20241212	160000	200237515	2860	2860	2860	2860	0
298	20241212	155900	200237515	2860	2860	2860	2860	0
299	20241212	155800	200237515	2860	2860	2860	2860	0
300	20241212	155700	200237515	2860	2860	2860	2860	0
301	20241212	155600	200237515	2860	2860	2860	2860	0
302	20241212	155500	200237515	2860	2860	2860	2860	837
303	20241212	155400	200237515	2860	2860	2860	2860	0
304	20241212	155300	200237515	2860	2860	2860	2860	0
305	20241212	155200	200237515	2860	2860	2860	2860	0
306	20241212	155100	200237515	2860	2860	2860	2860	0
307	20241212	155000	200237515	2860	2860	2860	2860	0
308	20241212	154900	200237515	2860	2860	2860	2860	0
309	20241212	154800	200237515	2860	2860	2860	2860	0
310	20241212	154700	200237515	2860	2860	2860	2860	0
311	20241212	154600	200237515	2860	2860	2860	2860	0
312	20241212	154500	200237515	2860	2860	2860	2860	0
313	20241212	154400	200237515	2860	2860	2860	2860	0
314	20241212	154300	200237515	2860	2860	2860	2860	0
315	20241212	154200	200237515	2860	2860	2860	2860	0
316	20241212	154100	200237515	2860	2860	2860	2860	0
317	20241212	154000	200237515	2860	2860	2860	2860	0
318	20241212	153900	200237515	2860	2860	2860	2860	0
319	20241212	153800	200237515	2860	2860	2860	2860	0
320	20241212	153700	200237515	2860	2860	2860	2860	0
321	20241212	153600	200237515	2860	2860	2860	2860	0
322	20241212	153500	200237515	2860	2860	2860	2860	0
323	20241212	153400	200237515	2860	2860	2860	2860	0
324	20241212	153300	200237515	2860	2860	2860	2860	0
325	20241212	153200	200237515	2860	2860	2860	2860	0
326	20241212	153100	200237515	2860	2860	2860	2860	0
327	20241212	153000	200237515	2860	2860	2860	2860	837
328	20241212	152900	197843695	2865	2865	2865	2865	0
329	20241212	152800	197843695	2865	2865	2865	2865	0
330	20241212	152700	197843695	2865	2865	2865	2865	0
331	20241212	152600	197843695	2865	2865	2865	2865	0
332	20241212	152500	197843695	2865	2865	2865	2865	0
333	20241212	152400	197843695	2865	2865	2865	2865	0
334	20241212	152300	197843695	2865	2865	2865	2865	0
335	20241212	152200	197843695	2865	2865	2865	2865	0
336	20241212	152100	197843695	2865	2865	2865	2865	0
337	20241212	152000	197843695	2865	2865	2865	2865	0
338	20241212	151900	197843695	2865	2865	2875	2865	89
339	20241212	151800	197588680	2865	2865	2865	2865	0
340	20241212	151700	197588680	2865	2865	2865	2865	50
341	20241212	151600	197445430	2865	2865	2865	2865	1230
342	20241212	151500	193921480	2865	2865	2865	2865	0
343	20241212	151400	193921480	2865	2865	2865	2865	4
344	20241212	151300	193910020	2870	2870	2870	2870	1
345	20241212	151200	193907150	2870	2870	2870	2870	0
346	20241212	151100	193907150	2870	2865	2870	2865	440
347	20241212	151000	192646500	2865	2865	2865	2865	0
348	20241212	150900	192646500	2865	2865	2865	2865	1
349	20241212	150800	192643635	2865	2865	2865	2865	0
350	20241212	150700	192643635	2865	2865	2865	2865	0
351	20241212	150600	192643635	2865	2865	2865	2865	198
352	20241212	150500	192076365	2865	2865	2865	2865	0
353	20241212	150400	192076365	2865	2865	2865	2865	3
354	20241212	150300	192067770	2865	2865	2865	2865	0
355	20241212	150200	192067770	2865	2875	2875	2865	1003
356	20241212	150100	189184175	2870	2870	2870	2870	0
357	20241212	150000	189184175	2870	2870	2870	2870	0
358	20241212	145900	189184175	2870	2870	2870	2870	377
359	20241212	145800	188102185	2870	2870	2870	2870	0
360	20241212	145700	188102185	2870	2870	2870	2870	60
361	20241212	145600	187929985	2870	2870	2870	2870	0
362	20241212	145500	187929985	2870	2870	2870	2870	31
363	20241212	145400	187841015	2870	2870	2870	2870	0
364	20241212	145300	187841015	2870	2870	2870	2870	0
365	20241212	145200	187841015	2870	2870	2870	2870	0
366	20241212	145100	187841015	2870	2870	2870	2870	32
367	20241212	145000	187749175	2860	2870	2870	2860	349
368	20241212	144900	186748035	2860	2860	2860	2860	0
369	20241212	144800	186748035	2860	2860	2860	2860	0
370	20241212	144700	186748035	2860	2860	2860	2860	0
371	20241212	144600	186748035	2860	2860	2860	2860	0
372	20241212	144500	186748035	2860	2860	2860	2860	0
373	20241212	144400	186748035	2860	2860	2860	2860	70
374	20241212	144300	186547835	2890	2890	2890	2890	0
375	20241212	144200	186547835	2890	2890	2890	2890	0
376	20241212	144100	186547835	2890	2880	2890	2880	149
377	20241212	144000	186118485	2860	2870	2870	2860	1885
378	20241212	143900	180724870	2870	2870	2870	2870	0
379	20241212	143800	180724870	2870	2870	2870	2870	0
380	20241212	143700	180724870	2870	2870	2870	2870	0
381	20241212	143600	180724870	2870	2870	2870	2870	55
382	20241212	143500	180567020	2865	2865	2865	2865	0
383	20241212	143400	180567020	2865	2865	2865	2865	0
384	20241212	143300	180567020	2865	2865	2865	2865	2
385	20241212	143200	180561290	2860	2860	2860	2860	0
386	20241212	143100	180561290	2860	2860	2860	2860	0
387	20241212	143000	180561290	2860	2860	2860	2860	0
388	20241212	142900	180561290	2860	2860	2860	2860	0
389	20241212	142800	180561290	2860	2860	2860	2860	0
390	20241212	142700	180561290	2860	2860	2860	2860	0
391	20241212	142600	180561290	2860	2860	2860	2860	5
392	20241212	142500	180546990	2855	2855	2855	2855	0
393	20241212	142400	180546990	2855	2855	2855	2855	100
394	20241212	142300	180261490	2855	2855	2855	2855	0
395	20241212	142200	180261490	2855	2855	2855	2855	0
396	20241212	142100	180261490	2855	2855	2855	2855	0
397	20241212	142000	180261490	2855	2855	2855	2855	2
398	20241212	141900	180255780	2855	2855	2855	2855	0
399	20241212	141800	180255780	2855	2860	2860	2855	20
400	20241212	141700	180198590	2870	2870	2870	2870	1
401	20241212	141600	180195720	2855	2855	2855	2855	0
402	20241212	141500	180195720	2855	2855	2855	2855	0
403	20241212	141400	180195720	2855	2855	2855	2855	0
404	20241212	141300	180195720	2855	2855	2855	2855	0
405	20241212	141200	180195720	2855	2855	2855	2855	0
406	20241212	141100	180195720	2855	2855	2855	2855	0
407	20241212	141000	180195720	2855	2855	2855	2855	0
408	20241212	140900	180195720	2855	2855	2855	2855	0
409	20241212	140800	180195720	2855	2860	2860	2855	7
410	20241212	140700	180175720	2880	2880	2880	2880	5
411	20241212	140600	180161320	2880	2880	2880	2880	100
412	20241212	140500	179873320	2880	2880	2880	2880	0
413	20241212	140400	179873320	2880	2880	2880	2880	0
414	20241212	140300	179873320	2880	2880	2880	2880	0
415	20241212	140200	179873320	2880	2880	2880	2880	0
416	20241212	140100	179873320	2880	2880	2880	2880	0
417	20241212	140000	179873320	2880	2880	2880	2880	0
418	20241212	135900	179873320	2880	2880	2880	2880	0
419	20241212	135800	179873320	2880	2880	2880	2880	0
420	20241212	135700	179873320	2880	2880	2880	2880	0
421	20241212	135600	179873320	2880	2880	2880	2880	0
422	20241212	135500	179873320	2880	2880	2880	2880	0
423	20241212	135400	179873320	2880	2880	2880	2880	0
424	20241212	135300	179873320	2880	2880	2880	2880	0
425	20241212	135200	179873320	2880	2855	2880	2855	1500
426	20241212	135100	175562170	2845	2845	2845	2845	0
427	20241212	135000	175562170	2845	2845	2845	2845	0
428	20241212	134900	175562170	2845	2845	2845	2845	0
429	20241212	134800	175562170	2845	2845	2845	2845	0
430	20241212	134700	175562170	2845	2845	2845	2845	0
431	20241212	134600	175562170	2845	2845	2845	2845	0
432	20241212	134500	175562170	2845	2845	2845	2845	0
433	20241212	134400	175562170	2845	2845	2845	2845	0
434	20241212	134300	175562170	2845	2845	2845	2845	0
435	20241212	134200	175562170	2845	2845	2845	2845	0
436	20241212	134100	175562170	2845	2845	2845	2845	0
437	20241212	134000	175562170	2845	2845	2845	2845	0
438	20241212	133900	175562170	2845	2850	2850	2845	1744
439	20241212	133800	170600285	2855	2855	2855	2855	0
440	20241212	133700	170600285	2855	2855	2855	2855	1
441	20241212	133600	170597430	2845	2845	2845	2845	0
442	20241212	133500	170597430	2845	2845	2845	2845	0
443	20241212	133400	170597430	2845	2850	2850	2845	14
444	20241212	133300	170557575	2845	2850	2850	2845	320
445	20241212	133200	169647135	2850	2850	2850	2850	0
446	20241212	133100	169647135	2850	2850	2850	2850	2
447	20241212	133000	169641435	2850	2850	2850	2850	0
448	20241212	132900	169641435	2850	2850	2850	2850	0
449	20241212	132800	169641435	2850	2850	2850	2850	3
450	20241212	132700	169632885	2850	2850	2850	2850	0
451	20241212	132600	169632885	2850	2860	2860	2850	1025
452	20241212	132500	166710305	2860	2860	2860	2860	0
453	20241212	132400	166710305	2860	2860	2860	2860	0
454	20241212	132300	166710305	2860	2860	2860	2860	1
455	20241212	132200	166707445	2860	2860	2860	2860	0
456	20241212	132100	166707445	2860	2860	2860	2860	0
457	20241212	132000	166707445	2860	2860	2860	2860	0
458	20241212	131900	166707445	2860	2860	2860	2860	0
459	20241212	131800	166707445	2860	2860	2860	2860	0
460	20241212	131700	166707445	2860	2860	2860	2860	0
461	20241212	131600	166707445	2860	2860	2860	2860	0
462	20241212	131500	166707445	2860	2860	2860	2860	0
463	20241212	131400	166707445	2860	2860	2860	2860	60
464	20241212	131300	166535845	2870	2870	2870	2870	0
465	20241212	131200	166535845	2870	2870	2870	2870	0
466	20241212	131100	166535845	2870	2870	2870	2870	0
467	20241212	131000	166535845	2870	2870	2870	2870	7
468	20241212	130900	166515755	2870	2870	2870	2870	0
469	20241212	130800	166515755	2870	2870	2870	2870	0
470	20241212	130700	166515755	2870	2870	2870	2870	0
471	20241212	130600	166515755	2870	2870	2870	2870	0
472	20241212	130500	166515755	2870	2870	2870	2870	0
473	20241212	130400	166515755	2870	2870	2870	2870	0
474	20241212	130300	166515755	2870	2870	2870	2870	2
475	20241212	130200	166510015	2860	2860	2860	2860	0
476	20241212	130100	166510015	2860	2860	2860	2860	0
477	20241212	130000	166510015	2860	2860	2860	2860	0
478	20241212	125900	166510015	2860	2860	2860	2860	6
479	20241212	125800	166492855	2860	2860	2860	2860	2
480	20241212	125700	166487135	2870	2870	2870	2870	0
481	20241212	125600	166487135	2870	2870	2870	2870	2
482	20241212	125500	166481395	2870	2870	2870	2870	0
483	20241212	125400	166481395	2870	2870	2870	2870	0
484	20241212	125300	166481395	2870	2870	2870	2870	0
485	20241212	125200	166481395	2870	2870	2870	2870	0
486	20241212	125100	166481395	2870	2870	2870	2870	0
487	20241212	125000	166481395	2870	2870	2870	2870	0
488	20241212	124900	166481395	2870	2870	2870	2870	2
489	20241212	124800	166475655	2870	2870	2870	2870	0
490	20241212	124700	166475655	2870	2870	2870	2870	0
491	20241212	124600	166475655	2870	2870	2870	2870	0
492	20241212	124500	166475655	2870	2870	2870	2870	0
493	20241212	124400	166475655	2870	2870	2870	2870	80
494	20241212	124300	166246055	2870	2870	2870	2870	0
495	20241212	124200	166246055	2870	2870	2870	2870	2
496	20241212	124100	166240315	2870	2870	2870	2870	0
497	20241212	124000	166240315	2870	2870	2870	2870	16
498	20241212	123900	166194395	2860	2860	2860	2860	829
499	20241212	123800	163823455	2855	2855	2855	2855	0
500	20241212	123700	163823455	2855	2855	2855	2855	0
501	20241212	123600	163823455	2855	2855	2855	2855	0
502	20241212	123500	163823455	2855	2855	2855	2855	0
503	20241212	123400	163823455	2855	2855	2855	2855	0
504	20241212	123300	163823455	2855	2855	2855	2855	0
505	20241212	123200	163823455	2855	2855	2855	2855	0
506	20241212	123100	163823455	2855	2855	2855	2855	0
507	20241212	123000	163823455	2855	2855	2855	2855	0
508	20241212	122900	163823455	2855	2855	2855	2855	0
509	20241212	122800	163823455	2855	2855	2855	2855	0
510	20241212	122700	163823455	2855	2855	2855	2855	0
511	20241212	122600	163823455	2855	2855	2855	2855	0
512	20241212	122500	163823455	2855	2855	2855	2855	0
513	20241212	122400	163823455	2855	2855	2855	2855	307
514	20241212	122300	162946970	2850	2850	2850	2850	0
515	20241212	122200	162946970	2850	2850	2850	2850	0
516	20241212	122100	162946970	2850	2850	2850	2850	0
517	20241212	122000	162946970	2850	2850	2850	2850	0
518	20241212	121900	162946970	2850	2850	2850	2850	1
519	20241212	121800	162944120	2850	2850	2850	2850	82
520	20241212	121700	162710420	2850	2850	2850	2850	0
521	20241212	121600	162710420	2850	2850	2850	2850	0
522	20241212	121500	162710420	2850	2850	2850	2850	0
523	20241212	121400	162710420	2850	2845	2850	2845	705
524	20241212	121300	160704670	2845	2845	2845	2845	18
525	20241212	121200	160653460	2845	2850	2850	2825	1917
526	20241212	121100	155230870	2850	2845	2850	2845	1224
527	20241212	121000	151743085	2845	2845	2845	2845	0
528	20241212	120900	151743085	2845	2830	2845	2830	1169
529	20241212	120800	148420280	2830	2850	2850	2830	4533
530	20241212	120700	135512460	2860	2860	2860	2860	0
531	20241212	120600	135512460	2860	2860	2860	2860	10
532	20241212	120500	135483860	2860	2860	2860	2860	0
533	20241212	120400	135483860	2860	2870	2870	2860	1079
534	20241212	120300	132387480	2870	2870	2870	2870	0
535	20241212	120200	132387480	2870	2865	2870	2865	1000
536	20241212	120100	129519165	2870	2870	2870	2870	0
537	20241212	120000	129519165	2870	2870	2870	2870	20
538	20241212	115900	129461765	2870	2870	2870	2870	0
539	20241212	115800	129461765	2870	2870	2870	2870	0
540	20241212	115700	129461765	2870	2870	2870	2870	2
541	20241212	115600	129456025	2870	2870	2870	2870	0
542	20241212	115500	129456025	2870	2870	2870	2870	500
543	20241212	115400	128021025	2870	2870	2870	2870	500
544	20241212	115300	126586025	2870	2870	2870	2870	0
545	20241212	115200	126586025	2870	2870	2870	2870	0
546	20241212	115100	126586025	2870	2870	2870	2870	300
547	20241212	115000	125725025	2870	2850	2870	2850	7
548	20241212	114900	125705015	2865	2860	2865	2855	782
549	20241212	114800	123468795	2865	2865	2865	2865	20
550	20241212	114700	123411495	2865	2865	2865	2865	0
551	20241212	114600	123411495	2865	2865	2865	2865	0
552	20241212	114500	123411495	2865	2865	2865	2865	10
553	20241212	114400	123382845	2865	2865	2865	2865	5
554	20241212	114300	123368520	2865	2885	2885	2865	5291
555	20241212	114200	108178995	2885	2885	2885	2885	0
556	20241212	114100	108178995	2885	2885	2885	2885	0
557	20241212	114000	108178995	2885	2885	2885	2885	0
558	20241212	113900	108178995	2885	2885	2885	2885	107
559	20241212	113800	107870300	2885	2885	2885	2885	0
560	20241212	113700	107870300	2885	2885	2885	2885	0
561	20241212	113600	107870300	2885	2885	2885	2885	0
562	20241212	113500	107870300	2885	2885	2885	2885	0
563	20241212	113400	107870300	2885	2885	2885	2885	100
564	20241212	113300	107581800	2880	2880	2880	2880	0
565	20241212	113200	107581800	2880	2880	2880	2880	0
566	20241212	113100	107581800	2880	2880	2880	2880	49
567	20241212	113000	107440680	2880	2880	2880	2880	0
568	20241212	112900	107440680	2880	2880	2880	2880	377
569	20241212	112800	106354920	2880	2880	2880	2880	135
570	20241212	112700	105966120	2880	2880	2880	2880	389
571	20241212	112600	104845800	2880	2880	2880	2880	1200
572	20241212	112500	101389800	2880	2885	2885	2880	450
573	20241212	112400	100093430	2880	2885	2885	2880	200
574	20241212	112300	99516950	2885	2885	2885	2885	0
575	20241212	112200	99516950	2885	2885	2885	2885	4
576	20241212	112100	99505410	2895	2880	2895	2880	54
577	20241212	112000	99349375	2890	2890	2890	2890	80
578	20241212	111900	99118175	2890	2890	2890	2890	40
579	20241212	111800	99002575	2890	2890	2890	2885	662
580	20241212	111700	97092390	2890	2890	2890	2890	0
581	20241212	111600	97092390	2890	2890	2890	2890	0
582	20241212	111500	97092390	2890	2890	2890	2890	0
583	20241212	111400	97092390	2890	2890	2890	2890	100
584	20241212	111300	96803390	2895	2895	2895	2895	0
585	20241212	111200	96803390	2895	2895	2895	2895	0
586	20241212	111100	96803390	2895	2895	2895	2895	9
587	20241212	111000	96777335	2895	2895	2895	2895	2
588	20241212	110900	96771545	2895	2895	2895	2895	0
589	20241212	110800	96771545	2895	2895	2895	2895	0
590	20241212	110700	96771545	2895	2895	2895	2895	0
591	20241212	110600	96771545	2895	2895	2895	2895	5
592	20241212	110500	96757070	2895	2895	2895	2895	1
593	20241212	110400	96754175	2895	2895	2895	2895	1
594	20241212	110300	96751280	2900	2900	2900	2900	0
595	20241212	110200	96751280	2900	2900	2900	2900	0
596	20241212	110100	96751280	2900	2900	2900	2900	0
597	20241212	110000	96751280	2900	2900	2900	2900	0
598	20241212	105900	96751280	2900	2900	2900	2900	0
599	20241212	105800	96751280	2900	2900	2900	2900	0
600	20241212	105700	96751280	2900	2900	2900	2900	0
601	20241212	105600	96751280	2900	2900	2900	2900	6
602	20241212	105500	96733880	2885	2885	2885	2885	0
603	20241212	105400	96733880	2885	2885	2885	2885	0
604	20241212	105300	96733880	2885	2885	2885	2885	0
605	20241212	105200	96733880	2885	2885	2885	2885	0
606	20241212	105100	96733880	2885	2890	2890	2885	1064
607	20241212	105000	93659165	2890	2890	2890	2890	0
608	20241212	104900	93659165	2890	2885	2890	2885	10
609	20241212	104800	93630290	2885	2885	2885	2885	0
610	20241212	104700	93630290	2885	2885	2885	2885	0
611	20241212	104600	93630290	2885	2885	2885	2885	0
612	20241212	104500	93630290	2885	2890	2890	2885	511
613	20241212	104400	92156050	2890	2890	2890	2890	0
614	20241212	104300	92156050	2890	2890	2890	2890	0
615	20241212	104200	92156050	2890	2890	2890	2890	0
616	20241212	104100	92156050	2890	2890	2890	2890	0
617	20241212	104000	92156050	2890	2890	2890	2890	0
618	20241212	103900	92156050	2890	2905	2905	2890	903
619	20241212	103800	89545405	2910	2910	2910	2910	0
620	20241212	103700	89545405	2910	2910	2910	2910	0
621	20241212	103600	89545405	2910	2905	2910	2905	1040
622	20241212	103500	86523955	2905	2895	2905	2895	1502
623	20241212	103400	82160915	2890	2890	2890	2890	0
624	20241212	103300	82160915	2890	2895	2895	2890	31
625	20241212	103200	82071175	2895	2895	2895	2895	0
626	20241212	103100	82071175	2895	2895	2895	2895	4
627	20241212	103000	82059595	2895	2895	2895	2895	10
628	20241212	102900	82030645	2895	2895	2895	2895	6
629	20241212	102800	82013275	2895	2895	2895	2895	0
630	20241212	102700	82013275	2895	2895	2895	2895	0
631	20241212	102600	82013275	2895	2895	2895	2895	0
632	20241212	102500	82013275	2895	2895	2895	2895	0
633	20241212	102400	82013275	2895	2895	2895	2895	1
634	20241212	102300	82010380	2905	2905	2905	2905	0
635	20241212	102200	82010380	2905	2905	2905	2905	0
636	20241212	102100	82010380	2905	2905	2905	2905	0
637	20241212	102000	82010380	2905	2905	2905	2905	0
638	20241212	101900	82010380	2905	2905	2905	2905	0
639	20241212	101800	82010380	2905	2920	2920	2900	1656
640	20241212	101700	77206900	2905	2905	2905	2905	233
641	20241212	101600	76530035	2930	2930	2930	2930	0
642	20241212	101500	76530035	2930	2930	2930	2930	0
643	20241212	101400	76530035	2930	2930	2930	2930	1
644	20241212	101300	76527105	2900	2925	2925	2900	1050
645	20241212	101200	73480500	2925	2925	2925	2925	483
646	20241212	101100	72067725	2925	2925	2925	2925	0
647	20241212	101000	72067725	2925	2925	2925	2925	0
648	20241212	100900	72067725	2925	2925	2925	2925	0
649	20241212	100800	72067725	2925	2925	2925	2925	1
650	20241212	100700	72064800	2920	2920	2920	2920	0
651	20241212	100600	72064800	2920	2920	2920	2920	58
652	20241212	100500	71895440	2915	2915	2920	2915	31
653	20241212	100400	71805030	2920	2920	2920	2920	0
654	20241212	100300	71805030	2920	2920	2920	2920	3
655	20241212	100200	71796270	2890	2890	2890	2890	0
656	20241212	100100	71796270	2890	2905	2905	2890	1024
657	20241212	100000	68833960	2900	2895	2900	2895	1254
658	20241212	095900	65203235	2900	2900	2900	2900	256
659	20241212	095800	64460835	2900	2900	2900	2900	0
660	20241212	095700	64460835	2900	2900	2900	2900	20
661	20241212	095600	64402835	2900	2900	2900	2900	107
662	20241212	095500	64092535	2900	2915	2915	2900	1935
663	20241212	095400	58460485	2925	2925	2925	2925	0
664	20241212	095300	58460485	2925	2925	2925	2925	0
665	20241212	095200	58460485	2925	2925	2925	2925	1
666	20241212	095100	58457560	2925	2925	2925	2925	0
667	20241212	095000	58457560	2925	2925	2925	2925	0
668	20241212	094900	58457560	2925	2925	2925	2925	550
669	20241212	094800	56848810	2920	2920	2920	2920	36
670	20241212	094700	56743690	2920	2920	2920	2920	0
671	20241212	094600	56743690	2920	2925	2925	2920	1014
672	20241212	094500	53782060	2930	2930	2930	2930	77
673	20241212	094400	53556450	2930	2925	2930	2925	24
674	20241212	094300	53486140	2930	2930	2930	2930	409
675	20241212	094200	52287770	2930	2935	2935	2930	117
676	20241212	094100	51944730	2935	2930	2935	2930	34
677	20241212	094000	51845090	2930	2920	2930	2920	1001
678	20241212	093900	48912170	2935	2920	2935	2920	600
679	20241212	093800	47155670	2920	2930	2940	2905	502
680	20241212	093700	45683605	2905	2915	2930	2905	750
681	20241212	093600	43496410	2920	2925	2925	2920	1063
682	20241212	093500	40392445	2920	2920	2920	2920	0
683	20241212	093400	40392445	2920	2920	2920	2920	50
684	20241212	093300	40246445	2910	2920	3010	2910	3099
685	20241212	093200	31118445	2895	2895	2895	2895	434
686	20241212	093100	29862015	2895	2900	2900	2895	30
687	20241212	093000	29775160	2895	2895	2895	2895	0
688	20241212	092900	29775160	2895	2895	2895	2895	0
689	20241212	092800	29775160	2895	2920	2920	2895	143
690	20241212	092700	29360900	2920	2900	2920	2900	335
691	20241212	092600	28385930	2900	2905	2905	2900	63
692	20241212	092500	28203180	2910	2905	2910	2905	2
693	20241212	092400	28197365	2900	2895	2900	2895	2
694	20241212	092300	28191570	2895	2875	2895	2875	229
695	20241212	092200	27529370	2890	2885	2890	2870	112
696	20241212	092100	27207190	2870	2875	2875	2870	700
697	20241212	092000	25194725	2890	2890	2890	2890	1000
698	20241212	091900	22304725	2875	2875	2875	2875	45
699	20241212	091800	22175350	2875	2875	2875	2875	0
700	20241212	091700	22175350	2875	2875	2875	2875	100
701	20241212	091600	21887850	2870	2890	2890	2870	19
702	20241212	091500	21833115	2885	2870	2885	2870	312
703	20241212	091400	20937495	2870	2885	2885	2870	502
704	20241212	091300	19491265	2865	2880	2885	2865	1472
705	20241212	091200	15258595	2880	2885	2885	2880	184
706	20241212	091100	14728400	2890	2890	2890	2890	23
707	20241212	091000	14661930	2890	2885	2890	2880	1154
708	20241212	090900	11327860	2890	2890	2890	2890	306
709	20241212	090800	10443520	2890	2900	2900	2890	264
710	20241212	090700	9679165	2900	2900	2900	2900	30
711	20241212	090600	9592165	2900	2930	2930	2900	270
712	20241212	090500	8803165	2930	2925	2930	2925	44
713	20241212	090400	8674290	2925	2895	2925	2895	10
714	20241212	090300	8645220	2895	2905	2905	2895	147
715	20241212	090200	8219355	2895	2935	2935	2895	1178
716	20241212	090100	4791325	2935	2935	2935	2935	250
717	20241212	090000	4057575	2950	2980	2980	2950	1372