KissMeData/010100/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185300	389547275	2995	2995	2995	2995	5236
3	20241212	185200	389547275	2995	2995	2995	2995	0
4	20241212	185100	389547275	2995	2995	2995	2995	0
5	20241212	185000	389547275	2995	2995	2995	2995	0
6	20241212	184900	389547275	2995	2995	2995	2995	0
7	20241212	184800	389547275	2995	2995	2995	2995	0
8	20241212	184700	389547275	2995	2995	2995	2995	0
9	20241212	184600	389547275	2995	2995	2995	2995	0
10	20241212	184500	389547275	2995	2995	2995	2995	0
11	20241212	184400	389547275	2995	2995	2995	2995	0
12	20241212	184300	389547275	2995	2995	2995	2995	0
13	20241212	184200	389547275	2995	2995	2995	2995	0
14	20241212	184100	389547275	2995	2995	2995	2995	0
15	20241212	184000	389547275	2995	2995	2995	2995	0
16	20241212	183900	389547275	2995	2995	2995	2995	0
17	20241212	183800	389547275	2995	2995	2995	2995	0
18	20241212	183700	389547275	2995	2995	2995	2995	0
19	20241212	183600	389547275	2995	2995	2995	2995	0
20	20241212	183500	389547275	2995	2995	2995	2995	0
21	20241212	183400	389547275	2995	2995	2995	2995	0
22	20241212	183300	389547275	2995	2995	2995	2995	0
23	20241212	183200	389547275	2995	2995	2995	2995	0
24	20241212	183100	389547275	2995	2995	2995	2995	0
25	20241212	183000	389547275	2995	2995	2995	2995	0
26	20241212	182900	389547275	2995	2995	2995	2995	0
27	20241212	182800	389547275	2995	2995	2995	2995	0
28	20241212	182700	389547275	2995	2995	2995	2995	0
29	20241212	182600	389547275	2995	2995	2995	2995	0
30	20241212	182500	389547275	2995	2995	2995	2995	0
31	20241212	182400	389547275	2995	2995	2995	2995	0
32	20241212	182300	389547275	2995	2995	2995	2995	5236
33	20241212	182200	389547275	2995	2995	2995	2995	0
34	20241212	182100	389547275	2995	2995	2995	2995	0
35	20241212	182000	389547275	2995	2995	2995	2995	0
36	20241212	181900	389547275	2995	2995	2995	2995	0
37	20241212	181800	389547275	2995	2995	2995	2995	0
38	20241212	181700	389547275	2995	2995	2995	2995	0
39	20241212	181600	389547275	2995	2995	2995	2995	0
40	20241212	181500	389547275	2995	2995	2995	2995	0
41	20241212	181400	389547275	2995	2995	2995	2995	0
42	20241212	181300	389547275	2995	2995	2995	2995	0
43	20241212	181200	389547275	2995	2995	2995	2995	0
44	20241212	181100	389547275	2995	2995	2995	2995	0
45	20241212	181000	389547275	2995	2995	2995	2995	0
46	20241212	180900	389547275	2995	2995	2995	2995	0
47	20241212	180800	389547275	2995	2995	2995	2995	0
48	20241212	180700	389547275	2995	2995	2995	2995	0
49	20241212	180600	389547275	2995	2995	2995	2995	0
50	20241212	180500	389547275	2995	2995	2995	2995	0
51	20241212	180400	389547275	2995	2995	2995	2995	0
52	20241212	180300	389547275	2995	2995	2995	2995	0
53	20241212	180200	389547275	2995	2995	2995	2995	0
54	20241212	180100	389547275	2995	2995	2995	2995	0
55	20241212	180000	389547275	2995	2995	2995	2995	0
56	20241212	175900	389547275	2995	2995	2995	2995	0
57	20241212	175800	389547275	2995	2995	2995	2995	0
58	20241212	175700	389547275	2995	2995	2995	2995	0
59	20241212	175600	389547275	2995	2995	2995	2995	0
60	20241212	175500	389547275	2995	2995	2995	2995	0
61	20241212	175400	389547275	2995	2995	2995	2995	0
62	20241212	175300	389547275	2995	2995	2995	2995	5236
63	20241212	175200	389547275	2995	2995	2995	2995	0
64	20241212	175100	389547275	2995	2995	2995	2995	0
65	20241212	175000	389547275	2995	2995	2995	2995	0
66	20241212	174900	389547275	2995	2995	2995	2995	0
67	20241212	174800	389547275	2995	2995	2995	2995	0
68	20241212	174700	389547275	2995	2995	2995	2995	0
69	20241212	174600	389547275	2995	2995	2995	2995	0
70	20241212	174500	389547275	2995	2995	2995	2995	0
71	20241212	174400	389547275	2995	2995	2995	2995	0
72	20241212	174300	389547275	2995	2995	2995	2995	0
73	20241212	174200	389547275	2995	2995	2995	2995	0
74	20241212	174100	389547275	2995	2995	2995	2995	0
75	20241212	174000	389547275	2995	2995	2995	2995	0
76	20241212	173900	389547275	2995	2995	2995	2995	0
77	20241212	173800	389547275	2995	2995	2995	2995	0
78	20241212	173700	389547275	2995	2995	2995	2995	0
79	20241212	173600	389547275	2995	2995	2995	2995	0
80	20241212	173500	389547275	2995	2995	2995	2995	0
81	20241212	173400	389547275	2995	2995	2995	2995	0
82	20241212	173300	389547275	2995	2995	2995	2995	0
83	20241212	173200	389547275	2995	2995	2995	2995	0
84	20241212	173100	389547275	2995	2995	2995	2995	0
85	20241212	173000	389547275	2995	2995	2995	2995	0
86	20241212	172900	389547275	2995	2995	2995	2995	0
87	20241212	172800	389547275	2995	2995	2995	2995	0
88	20241212	172700	389547275	2995	2995	2995	2995	0
89	20241212	172600	389547275	2995	2995	2995	2995	0
90	20241212	172500	389547275	2995	2995	2995	2995	0
91	20241212	172400	389547275	2995	2995	2995	2995	0
92	20241212	172300	389547275	2995	2995	2995	2995	5236
93	20241212	172200	389547275	2995	2995	2995	2995	0
94	20241212	172100	389547275	2995	2995	2995	2995	0
95	20241212	172000	389547275	2995	2995	2995	2995	0
96	20241212	171900	389547275	2995	2995	2995	2995	0
97	20241212	171800	389547275	2995	2995	2995	2995	0
98	20241212	171700	389547275	2995	2995	2995	2995	0
99	20241212	171600	389547275	2995	2995	2995	2995	0
100	20241212	171500	389547275	2995	2995	2995	2995	0
101	20241212	171400	389547275	2995	2995	2995	2995	0
102	20241212	171300	389547275	2995	2995	2995	2995	0
103	20241212	171200	389547275	2995	2995	2995	2995	0
104	20241212	171100	389547275	2995	2995	2995	2995	0
105	20241212	171000	389547275	2995	2995	2995	2995	0
106	20241212	170900	389547275	2995	2995	2995	2995	0
107	20241212	170800	389547275	2995	2995	2995	2995	0
108	20241212	170700	389547275	2995	2995	2995	2995	0
109	20241212	170600	389547275	2995	2995	2995	2995	0
110	20241212	170500	389547275	2995	2995	2995	2995	0
111	20241212	170400	389547275	2995	2995	2995	2995	0
112	20241212	170300	389547275	2995	2995	2995	2995	0
113	20241212	170200	389547275	2995	2995	2995	2995	0
114	20241212	170100	389547275	2995	2995	2995	2995	0
115	20241212	170000	389547275	2995	2995	2995	2995	0
116	20241212	165900	389547275	2995	2995	2995	2995	0
117	20241212	165800	389547275	2995	2995	2995	2995	0
118	20241212	165700	389547275	2995	2995	2995	2995	0
119	20241212	165600	389547275	2995	2995	2995	2995	0
120	20241212	165500	389547275	2995	2995	2995	2995	0
121	20241212	165400	389547275	2995	2995	2995	2995	0
122	20241212	165300	389547275	2995	2995	2995	2995	5236
123	20241212	165200	389547275	2995	2995	2995	2995	0
124	20241212	165100	389547275	2995	2995	2995	2995	0
125	20241212	165000	389547275	2995	2995	2995	2995	0
126	20241212	164900	389547275	2995	2995	2995	2995	0
127	20241212	164800	389547275	2995	2995	2995	2995	0
128	20241212	164700	389547275	2995	2995	2995	2995	0
129	20241212	164600	389547275	2995	2995	2995	2995	0
130	20241212	164500	389547275	2995	2995	2995	2995	0
131	20241212	164400	389547275	2995	2995	2995	2995	0
132	20241212	164300	389547275	2995	2995	2995	2995	0
133	20241212	164200	389547275	2995	2995	2995	2995	0
134	20241212	164100	389547275	2995	2995	2995	2995	0
135	20241212	164000	389547275	2995	2995	2995	2995	0
136	20241212	163900	389547275	2995	2995	2995	2995	0
137	20241212	163800	389547275	2995	2995	2995	2995	0
138	20241212	163700	389547275	2995	2995	2995	2995	0
139	20241212	163600	389547275	2995	2995	2995	2995	0
140	20241212	163500	389547275	2995	2995	2995	2995	0
141	20241212	163400	389547275	2995	2995	2995	2995	0
142	20241212	163300	389547275	2995	2995	2995	2995	0
143	20241212	163200	389547275	2995	2995	2995	2995	0
144	20241212	163100	389547275	2995	2995	2995	2995	0
145	20241212	163000	389547275	2995	2995	2995	2995	0
146	20241212	162900	389547275	2995	2995	2995	2995	0
147	20241212	162800	389547275	2995	2995	2995	2995	0
148	20241212	162700	389547275	2995	2995	2995	2995	0
149	20241212	162600	389547275	2995	2995	2995	2995	0
150	20241212	162500	389547275	2995	2995	2995	2995	0
151	20241212	162400	389547275	2995	2995	2995	2995	0
152	20241212	162300	389547275	2995	2995	2995	2995	5236
153	20241212	162200	389547275	2995	2995	2995	2995	0
154	20241212	162100	389547275	2995	2995	2995	2995	0
155	20241212	162000	389547275	2995	2995	2995	2995	0
156	20241212	161900	389547275	2995	2995	2995	2995	0
157	20241212	161800	389547275	2995	2995	2995	2995	0
158	20241212	161700	389547275	2995	2995	2995	2995	0
159	20241212	161600	389547275	2995	2995	2995	2995	0
160	20241212	161500	389547275	2995	2995	2995	2995	0
161	20241212	161400	389547275	2995	2995	2995	2995	0
162	20241212	161300	389547275	2995	2995	2995	2995	0
163	20241212	161200	389547275	2995	2995	2995	2995	0
164	20241212	161100	389547275	2995	2995	2995	2995	0
165	20241212	161000	389547275	2995	2995	2995	2995	0
166	20241212	160900	389547275	2995	2995	2995	2995	0
167	20241212	160800	389547275	2995	2995	2995	2995	0
168	20241212	160700	389547275	2995	2995	2995	2995	0
169	20241212	160600	389547275	2995	2995	2995	2995	0
170	20241212	160500	389547275	2995	2995	2995	2995	0
171	20241212	160400	389547275	2995	2995	2995	2995	0
172	20241212	160300	389547275	2995	2995	2995	2995	0
173	20241212	160200	389547275	2995	2995	2995	2995	0
174	20241212	160100	389547275	2995	2995	2995	2995	0
175	20241212	160000	389547275	2995	2995	2995	2995	0
176	20241212	155900	389547275	2995	2995	2995	2995	0
177	20241212	155800	389547275	2995	2995	2995	2995	0
178	20241212	155700	389547275	2995	2995	2995	2995	0
179	20241212	155600	389547275	2995	2995	2995	2995	0
180	20241212	155500	389547275	2995	2995	2995	2995	0
181	20241212	155400	389547275	2995	2995	2995	2995	0
182	20241212	155300	389547275	2995	2995	2995	2995	5236
183	20241212	155200	389547275	2995	2995	2995	2995	0
184	20241212	155100	389547275	2995	2995	2995	2995	0
185	20241212	155000	389547275	2995	2995	2995	2995	0
186	20241212	154900	389547275	2995	2995	2995	2995	0
187	20241212	154800	389547275	2995	2995	2995	2995	0
188	20241212	154700	389547275	2995	2995	2995	2995	0
189	20241212	154600	389547275	2995	2995	2995	2995	0
190	20241212	154500	389547275	2995	2995	2995	2995	0
191	20241212	154400	389547275	2995	2995	2995	2995	0
192	20241212	154300	389547275	2995	2995	2995	2995	0
193	20241212	154200	389547275	2995	2995	2995	2995	0
194	20241212	154100	389547275	2995	2995	2995	2995	0
195	20241212	154000	389547275	2995	2995	2995	2995	0
196	20241212	153900	389547275	2995	2995	2995	2995	0
197	20241212	153800	389547275	2995	2995	2995	2995	0
198	20241212	153700	389547275	2995	2995	2995	2995	0
199	20241212	153600	389547275	2995	2995	2995	2995	0
200	20241212	153500	389547275	2995	2995	2995	2995	0
201	20241212	153400	389547275	2995	2995	2995	2995	0
202	20241212	153300	389547275	2995	2995	2995	2995	0
203	20241212	153200	389547275	2995	2995	2995	2995	0
204	20241212	153100	389547275	2995	2995	2995	2995	0
205	20241212	153000	389547275	2995	2995	2995	2995	5236
206	20241212	152900	373865455	2985	2985	2985	2985	0
207	20241212	152800	373865455	2985	2985	2985	2985	0
208	20241212	152700	373865455	2985	2985	2985	2985	0
209	20241212	152600	373865455	2985	2985	2985	2985	0
210	20241212	152500	373865455	2985	2985	2985	2985	0
211	20241212	152400	373865455	2985	2985	2985	2985	0
212	20241212	152300	373865455	2985	2985	2985	2985	0
213	20241212	152200	373865455	2985	2985	2985	2985	0
214	20241212	152100	373865455	2985	2985	2985	2985	0
215	20241212	152000	373865455	2985	2985	2985	2985	0
216	20241212	151900	373865455	2985	2980	2990	2950	753
217	20241212	151800	371627190	2985	2985	2985	2985	0
218	20241212	151700	371627190	2985	2980	2985	2980	103
219	20241212	151600	371320235	2985	2985	2985	2985	3
220	20241212	151500	371311280	2985	2990	2990	2985	56
221	20241212	151400	371144110	2990	2990	2990	2990	14
222	20241212	151300	371102250	2990	2990	2990	2985	96
223	20241212	151200	370815405	2990	2990	2990	2990	3
224	20241212	151100	370806435	2990	2985	2990	2985	91
225	20241212	151000	370534790	2985	2985	2985	2985	97
226	20241212	150900	370245245	2985	2985	2985	2985	3
227	20241212	150800	370236290	2985	2975	2985	2975	3660
228	20241212	150700	359342490	2975	2975	2975	2975	34
229	20241212	150600	359241340	2975	2970	2975	2970	1386
230	20241212	150500	355123790	2970	2970	2970	2970	3
231	20241212	150400	355114880	2970	2970	2970	2970	3
232	20241212	150300	355105970	2970	2970	2970	2970	0
233	20241212	150200	355105970	2970	2970	2970	2970	2
234	20241212	150100	355100030	2970	2970	2970	2970	3
235	20241212	150000	355091120	2965	2960	2965	2960	1621
236	20241212	145900	350285355	2965	2965	2965	2965	3
237	20241212	145800	350276460	2965	2965	2965	2965	12
238	20241212	145700	350240880	2955	2965	2965	2955	365
239	20241212	145600	349160710	2955	2960	2960	2955	72
240	20241212	145500	348947920	2960	2940	2960	2940	505
241	20241212	145400	347463120	2940	2960	2960	2940	3005
242	20241212	145300	338615715	2960	2960	2960	2960	5
243	20241212	145200	338600915	2960	2960	2960	2960	0
244	20241212	145100	338600915	2960	2960	2960	2960	3
245	20241212	145000	338592035	2960	2960	2960	2960	204
246	20241212	144900	337988195	2960	2960	2960	2960	0
247	20241212	144800	337988195	2960	2960	2960	2960	3
248	20241212	144700	337979315	2965	2960	2965	2960	72
249	20241212	144600	337765840	2960	2960	2960	2960	4
250	20241212	144500	337754000	2965	2965	2965	2965	35
251	20241212	144400	337650225	2965	2965	2965	2965	3
252	20241212	144300	337641330	2965	2945	2965	2940	1004
253	20241212	144200	334688895	2945	2965	2965	2945	502
254	20241212	144100	333210005	2965	2965	2965	2965	2
255	20241212	144000	333204075	2945	2960	2965	2945	3203
256	20241212	143900	323761740	2965	2965	2965	2965	200
257	20241212	143800	323168740	2970	2970	2970	2970	0
258	20241212	143700	323168740	2970	2965	2970	2965	104
259	20241212	143600	322860360	2965	2965	2970	2965	426
260	20241212	143500	321597255	2965	2965	2965	2960	391
261	20241212	143400	320438940	2965	2965	2965	2965	3
262	20241212	143300	320430045	2965	2965	2965	2965	2
263	20241212	143200	320424115	2965	2965	2965	2965	3
264	20241212	143100	320415220	2965	2965	2965	2965	0
265	20241212	143000	320415220	2965	2960	2965	2960	103
266	20241212	142900	320110325	2970	2970	2970	2970	6
267	20241212	142800	320092505	2970	2970	2970	2960	185
268	20241212	142700	319544855	2965	2965	2965	2965	0
269	20241212	142600	319544855	2965	2965	2965	2965	200
270	20241212	142500	318951855	2970	2970	2970	2970	12
271	20241212	142400	318916215	2975	2975	2975	2975	0
272	20241212	142300	318916215	2975	2975	2975	2975	303
273	20241212	142200	318014790	2975	2975	2975	2975	3
274	20241212	142100	318005865	2975	2975	2975	2975	2
275	20241212	142000	317999915	2965	2965	2965	2965	300
276	20241212	141900	317110415	2975	2975	2975	2975	3
277	20241212	141800	317101490	2975	2975	2975	2975	3
278	20241212	141700	317092565	2975	2975	2975	2975	0
279	20241212	141600	317092565	2975	2975	2975	2975	12
280	20241212	141500	317056865	2975	2965	2975	2965	375
281	20241212	141400	315943460	2975	2975	2975	2975	3
282	20241212	141300	315934535	2975	2975	2975	2975	0
283	20241212	141200	315934535	2975	2975	2975	2975	2
284	20241212	141100	315928585	2975	2975	2975	2975	13
285	20241212	141000	315889910	2975	2965	2975	2965	540
286	20241212	140900	314288410	2975	2970	2975	2970	63
287	20241212	140800	314101290	2970	2970	2970	2970	139
288	20241212	140700	313688460	2975	2970	2975	2970	36
289	20241212	140600	313581510	2975	2975	2975	2975	5
290	20241212	140500	313566635	2975	2975	2975	2975	17
291	20241212	140400	313516060	2970	2975	2975	2970	5
292	20241212	140300	313501200	2970	2970	2970	2970	100
293	20241212	140200	313204200	2970	2970	2970	2970	200
294	20241212	140100	312610200	2970	2970	2970	2970	0
295	20241212	140000	312610200	2970	2970	2970	2970	9
296	20241212	135900	312583470	2965	2965	2965	2965	0
297	20241212	135800	312583470	2965	2965	2965	2965	0
298	20241212	135700	312583470	2965	2965	2965	2965	0
299	20241212	135600	312583470	2965	2970	2970	2965	349
300	20241212	135500	311547185	2970	2970	2970	2970	0
301	20241212	135400	311547185	2970	2970	2970	2965	21
302	20241212	135300	311484895	2965	2965	2965	2965	0
303	20241212	135200	311484895	2965	2965	2965	2965	311
304	20241212	135100	310562780	2965	2960	2965	2960	131
305	20241212	135000	310174865	2960	2960	2960	2960	0
306	20241212	134900	310174865	2960	2960	2960	2960	0
307	20241212	134800	310174865	2960	2960	2960	2960	0
308	20241212	134700	310174865	2960	2960	2960	2960	0
309	20241212	134600	310174865	2960	2960	2960	2960	0
310	20241212	134500	310174865	2960	2960	2960	2960	250
311	20241212	134400	309434865	2960	2960	2960	2960	0
312	20241212	134300	309434865	2960	2960	2960	2960	301
313	20241212	134200	308543905	2960	2960	2960	2960	0
314	20241212	134100	308543905	2960	2960	2960	2960	0
315	20241212	134000	308543905	2960	2960	2960	2960	0
316	20241212	133900	308543905	2960	2960	2960	2960	0
317	20241212	133800	308543905	2960	2960	2960	2960	3
318	20241212	133700	308535025	2940	2940	2940	2940	0
319	20241212	133600	308535025	2940	2940	2940	2940	2
320	20241212	133500	308529145	2940	2950	2950	2940	6950
321	20241212	133400	288083645	2960	2960	2960	2960	0
322	20241212	133300	288083645	2960	2960	2960	2960	0
323	20241212	133200	288083645	2960	2955	2960	2955	586
324	20241212	133100	286349670	2955	2955	2955	2955	50
325	20241212	133000	286201920	2950	2950	2950	2950	5013
326	20241212	132900	271413570	2950	2950	2950	2950	6187
327	20241212	132800	253161920	2945	2945	2945	2945	0
328	20241212	132700	253161920	2945	2945	2945	2945	0
329	20241212	132600	253161920	2945	2945	2945	2945	0
330	20241212	132500	253161920	2945	2945	2945	2945	0
331	20241212	132400	253161920	2945	2945	2945	2945	0
332	20241212	132300	253161920	2945	2945	2945	2945	0
333	20241212	132200	253161920	2945	2945	2945	2945	0
334	20241212	132100	253161920	2945	2950	2950	2945	1200
335	20241212	132000	249626945	2955	2955	2955	2955	20
336	20241212	131900	249567845	2955	2955	2955	2955	0
337	20241212	131800	249567845	2955	2940	2955	2940	3
338	20241212	131700	249558995	2955	2955	2955	2955	50
339	20241212	131600	249411245	2960	2960	2960	2960	0
340	20241212	131500	249411245	2960	2960	2960	2960	0
341	20241212	131400	249411245	2960	2960	2960	2960	0
342	20241212	131300	249411245	2960	2960	2960	2960	1
343	20241212	131200	249408285	2960	2960	2960	2960	0
344	20241212	131100	249408285	2960	2960	2960	2960	0
345	20241212	131000	249408285	2960	2960	2960	2960	0
346	20241212	130900	249408285	2960	2960	2960	2960	0
347	20241212	130800	249408285	2960	2960	2960	2960	0
348	20241212	130700	249408285	2960	2960	2960	2960	2
349	20241212	130600	249402365	2945	2945	2945	2945	0
350	20241212	130500	249402365	2945	2945	2945	2945	37
351	20241212	130400	249293400	2945	2960	2960	2945	48
352	20241212	130300	249151855	2950	2960	2960	2950	136
353	20241212	130200	248750625	2950	2950	2950	2950	0
354	20241212	130100	248750625	2950	2950	2950	2950	0
355	20241212	130000	248750625	2950	2950	2950	2950	0
356	20241212	125900	248750625	2950	2950	2950	2950	0
357	20241212	125800	248750625	2950	2950	2950	2950	0
358	20241212	125700	248750625	2950	2950	2950	2950	50
359	20241212	125600	248603125	2960	2960	2960	2960	0
360	20241212	125500	248603125	2960	2960	2960	2960	0
361	20241212	125400	248603125	2960	2960	2960	2960	0
362	20241212	125300	248603125	2960	2960	2960	2960	4
363	20241212	125200	248591285	2960	2950	2960	2950	2
364	20241212	125100	248585375	2950	2950	2950	2950	0
365	20241212	125000	248585375	2950	2950	2950	2950	2438
366	20241212	124900	241393275	2960	2960	2960	2960	0
367	20241212	124800	241393275	2960	2960	2960	2960	0
368	20241212	124700	241393275	2960	2945	2960	2945	2
369	20241212	124600	241387370	2960	2960	2960	2960	0
370	20241212	124500	241387370	2960	2960	2960	2960	0
371	20241212	124400	241387370	2960	2960	2960	2960	0
372	20241212	124300	241387370	2960	2960	2960	2960	0
373	20241212	124200	241387370	2960	2960	2960	2960	5
374	20241212	124100	241372570	2945	2945	2945	2945	88
375	20241212	124000	241113410	2945	2945	2945	2945	0
376	20241212	123900	241113410	2945	2945	2945	2945	0
377	20241212	123800	241113410	2945	2945	2945	2945	0
378	20241212	123700	241113410	2945	2945	2945	2945	0
379	20241212	123600	241113410	2945	2945	2945	2945	400
380	20241212	123500	239935410	2950	2950	2950	2950	632
381	20241212	123400	238071010	2950	2950	2950	2950	0
382	20241212	123300	238071010	2950	2950	2950	2950	0
383	20241212	123200	238071010	2950	2955	2955	2950	65
384	20241212	123100	237878970	2960	2960	2960	2960	0
385	20241212	123000	237878970	2960	2960	2960	2960	11
386	20241212	122900	237846410	2960	2970	2970	2960	183
387	20241212	122800	237303970	2970	2970	2970	2970	0
388	20241212	122700	237303970	2970	2970	2970	2970	0
389	20241212	122600	237303970	2970	2970	2970	2970	0
390	20241212	122500	237303970	2970	2970	2970	2970	0
391	20241212	122400	237303970	2970	2970	2970	2970	0
392	20241212	122300	237303970	2970	2970	2970	2970	0
393	20241212	122200	237303970	2970	2970	2970	2970	0
394	20241212	122100	237303970	2970	2970	2970	2970	0
395	20241212	122000	237303970	2970	2960	2970	2960	52
396	20241212	121900	237149980	2960	2960	2960	2960	2
397	20241212	121800	237144060	2945	2950	2950	2945	280
398	20241212	121700	236318955	2950	2950	2950	2950	0
399	20241212	121600	236318955	2950	2950	2950	2950	0
400	20241212	121500	236318955	2950	2950	2950	2950	0
401	20241212	121400	236318955	2950	2950	2950	2950	0
402	20241212	121300	236318955	2950	2950	2950	2950	0
403	20241212	121200	236318955	2950	2950	2950	2950	0
404	20241212	121100	236318955	2950	2950	2950	2950	9700
405	20241212	121000	207703955	2945	2945	2945	2945	0
406	20241212	120900	207703955	2945	2945	2945	2945	0
407	20241212	120800	207703955	2945	2945	2945	2945	0
408	20241212	120700	207703955	2945	2960	2960	2945	5010
409	20241212	120600	192930315	2970	2970	2970	2970	0
410	20241212	120500	192930315	2970	2970	2970	2970	1
411	20241212	120400	192927345	2960	2960	2960	2960	900
412	20241212	120300	190263345	2970	2970	2970	2970	0
413	20241212	120200	190263345	2970	2970	2970	2970	0
414	20241212	120100	190263345	2970	2970	2970	2970	3
415	20241212	120000	190254435	2965	2965	2965	2965	0
416	20241212	115900	190254435	2965	2965	2965	2965	0
417	20241212	115800	190254435	2965	2965	2965	2965	0
418	20241212	115700	190254435	2965	2965	2965	2965	0
419	20241212	115600	190254435	2965	2965	2965	2965	0
420	20241212	115500	190254435	2965	2965	2965	2965	0
421	20241212	115400	190254435	2965	2965	2965	2965	0
422	20241212	115300	190254435	2965	2965	2965	2965	99
423	20241212	115200	189960900	2970	2970	2970	2970	0
424	20241212	115100	189960900	2970	2980	2980	2970	9320
425	20241212	115000	162275140	2980	2980	2980	2980	10
426	20241212	114900	162245340	2980	2980	2980	2980	0
427	20241212	114800	162245340	2980	2980	2980	2980	511
428	20241212	114700	160722560	2980	2980	2980	2980	13
429	20241212	114600	160683820	2980	2980	2980	2980	2
430	20241212	114500	160677860	2975	2975	2975	2975	6789
431	20241212	114400	140480585	2975	2975	2975	2975	708
432	20241212	114300	138374285	2975	2965	2975	2965	3077
433	20241212	114200	129234600	2965	2965	2965	2965	2
434	20241212	114100	129228670	2970	2970	2970	2970	0
435	20241212	114000	129228670	2970	2970	2970	2970	0
436	20241212	113900	129228670	2970	2970	2970	2970	0
437	20241212	113800	129228670	2970	2970	2970	2970	0
438	20241212	113700	129228670	2970	2970	2970	2950	373
439	20241212	113600	128126740	2970	2970	2970	2970	4
440	20241212	113500	128114860	2970	2970	2970	2970	4
441	20241212	113400	128102980	2970	2970	2970	2970	7
442	20241212	113300	128082190	2970	2970	2970	2970	0
443	20241212	113200	128082190	2970	2970	2970	2970	7
444	20241212	113100	128061400	2970	2970	2970	2970	0
445	20241212	113000	128061400	2970	2970	2970	2970	7
446	20241212	112900	128040610	2970	2970	2970	2970	7
447	20241212	112800	128019820	2970	2970	2970	2970	0
448	20241212	112700	128019820	2970	2970	2970	2970	7
449	20241212	112600	127999030	2970	2970	2970	2970	7
450	20241212	112500	127978240	2970	2970	2970	2970	8
451	20241212	112400	127954480	2970	2970	2970	2970	0
452	20241212	112300	127954480	2970	2970	2970	2970	2
453	20241212	112200	127948540	2965	2965	2965	2965	7
454	20241212	112100	127927785	2970	2970	2970	2970	24
455	20241212	112000	127856505	2970	2970	2970	2970	8
456	20241212	111900	127832745	2965	2970	2970	2965	30
457	20241212	111800	127743715	2970	2970	2970	2970	16
458	20241212	111700	127696195	2970	2970	2970	2970	35
459	20241212	111600	127592245	2970	2970	2970	2970	25
460	20241212	111500	127517995	2970	2970	2970	2970	20
461	20241212	111400	127458595	2970	2970	2970	2970	15
462	20241212	111300	127414045	2970	2970	2970	2970	10
463	20241212	111200	127384345	2970	2970	2970	2970	5
464	20241212	111100	127369495	2970	2970	2970	2970	0
465	20241212	111000	127369495	2970	2970	2970	2970	1
466	20241212	110900	127366525	2970	2970	2970	2970	11
467	20241212	110800	127333855	2970	2970	2970	2970	16
468	20241212	110700	127286335	2975	2975	2975	2975	7
469	20241212	110600	127265510	2960	2970	2970	2960	87
470	20241212	110500	127007490	2975	2975	2975	2970	83
471	20241212	110400	126760895	2975	2975	2975	2975	16
472	20241212	110300	126713295	2975	2975	2975	2975	20
473	20241212	110200	126653795	2975	2975	2975	2975	25
474	20241212	110100	126579420	2975	2975	2975	2975	31
475	20241212	110000	126487195	2975	2975	2975	2975	3040
476	20241212	105900	117443195	2975	2975	2975	2975	0
477	20241212	105800	117443195	2975	2975	2975	2975	0
478	20241212	105700	117443195	2975	2975	2975	2975	244
479	20241212	105600	116717295	2975	2965	2975	2960	430
480	20241212	105500	115444320	2970	2975	2975	2970	90
481	20241212	105400	115176695	2975	2970	2975	2970	42
482	20241212	105300	115051930	2965	2965	2965	2965	0
483	20241212	105200	115051930	2965	2970	2970	2965	34
484	20241212	105100	114951040	2970	2970	2970	2970	0
485	20241212	105000	114951040	2970	2970	2970	2970	0
486	20241212	104900	114951040	2970	2970	2970	2970	8
487	20241212	104800	114927280	2970	2970	2970	2970	0
488	20241212	104700	114927280	2970	2970	2970	2970	0
489	20241212	104600	114927280	2970	2970	2970	2970	0
490	20241212	104500	114927280	2970	2970	2970	2970	0
491	20241212	104400	114927280	2970	2970	2970	2970	28
492	20241212	104300	114844120	2970	2970	2975	2970	536
493	20241212	104200	113252120	2970	2970	2970	2970	9
494	20241212	104100	113225390	2970	2965	2970	2965	28
495	20241212	104000	113142265	2965	2965	2965	2965	148
496	20241212	103900	112703445	2965	2955	2965	2955	445
497	20241212	103800	111386635	2955	2945	2955	2945	519
498	20241212	103700	109857105	2945	2945	2945	2945	7
499	20241212	103600	109836490	2945	2945	2945	2945	0
500	20241212	103500	109836490	2945	2945	2945	2945	0
501	20241212	103400	109836490	2945	2945	2945	2945	7
502	20241212	103300	109815875	2945	2945	2945	2945	1
503	20241212	103200	109812930	2945	2945	2945	2945	7
504	20241212	103100	109792315	2945	2945	2945	2945	0
505	20241212	103000	109792315	2945	2940	2945	2940	51
506	20241212	102900	109642140	2940	2940	2940	2940	0
507	20241212	102800	109642140	2940	2940	2940	2940	0
508	20241212	102700	109642140	2940	2940	2940	2940	0
509	20241212	102600	109642140	2940	2940	2940	2940	0
510	20241212	102500	109642140	2940	2940	2940	2940	8
511	20241212	102400	109618620	2940	2940	2940	2940	32
512	20241212	102300	109524540	2940	2940	2940	2940	16
513	20241212	102200	109477500	2930	2930	2930	2930	181
514	20241212	102100	108947170	2930	2930	2930	2930	27
515	20241212	102000	108868060	2930	2930	2930	2930	9
516	20241212	101900	108841690	2930	2930	2930	2930	27
517	20241212	101800	108762580	2930	2930	2930	2930	9
518	20241212	101700	108736210	2930	2930	2930	2930	71
519	20241212	101600	108528180	2930	2930	2930	2930	9
520	20241212	101500	108501810	2930	2930	2930	2930	43
521	20241212	101400	108375820	2930	2925	2930	2925	18
522	20241212	101300	108323160	2930	2930	2930	2930	0
523	20241212	101200	108323160	2930	2915	2930	2915	70
524	20241212	101100	108119035	2930	2920	2930	2915	980
525	20241212	101000	105261785	2925	2935	2935	2920	1003
526	20241212	100900	102330270	2935	2935	2935	2935	0
527	20241212	100800	102330270	2935	2935	2935	2935	0
528	20241212	100700	102330270	2935	2935	2935	2935	53
529	20241212	100600	102174715	2940	2940	2940	2940	39
530	20241212	100500	102060055	2945	2945	2945	2945	5
531	20241212	100400	102045330	2945	2935	2945	2935	24
532	20241212	100300	101974880	2935	2930	2945	2930	2105
533	20241212	100200	95806020	2945	2945	2945	2940	450
534	20241212	100100	94482770	2945	2945	2945	2945	1
535	20241212	100000	94479825	2930	2930	2930	2930	0
536	20241212	095900	94479825	2930	2945	2945	2930	11
537	20241212	095800	94447580	2930	2930	2930	2930	13
538	20241212	095700	94409490	2945	2940	2945	2930	579
539	20241212	095600	92707120	2945	2945	2945	2945	0
540	20241212	095500	92707120	2945	2945	2945	2945	2
541	20241212	095400	92701230	2935	2935	2935	2935	0
542	20241212	095300	92701230	2935	2935	2935	2935	22
543	20241212	095200	92636660	2945	2945	2945	2945	0
544	20241212	095100	92636660	2945	2945	2945	2925	96
545	20241212	095000	92355215	2950	2950	2950	2950	0
546	20241212	094900	92355215	2950	2935	2950	2925	563
547	20241212	094800	90707025	2940	2950	2950	2940	32
548	20241212	094700	90612885	2955	2955	2955	2955	18
549	20241212	094600	90559695	2955	2935	2955	2935	403
550	20241212	094500	89371190	2945	2945	2945	2945	0
551	20241212	094400	89371190	2945	2945	2945	2945	0
552	20241212	094300	89371190	2945	2945	2945	2945	0
553	20241212	094200	89371190	2945	2945	2945	2945	2
554	20241212	094100	89365300	2925	2925	2925	2925	0
555	20241212	094000	89365300	2925	2925	2925	2925	0
556	20241212	093900	89365300	2925	2940	2940	2925	8300
557	20241212	093800	65087770	2945	2945	2945	2945	0
558	20241212	093700	65087770	2945	2945	2945	2945	50
559	20241212	093600	64940520	2925	2940	2940	2925	3251
560	20241212	093500	55423280	2945	2940	2945	2940	50
561	20241212	093400	55276275	2945	2945	2945	2945	301
562	20241212	093300	54389830	2945	2945	2945	2945	275
563	20241212	093200	53579955	2955	2955	2955	2955	1
564	20241212	093100	53577000	2955	2955	2955	2955	310
565	20241212	093000	52660950	2955	2945	2955	2945	11
566	20241212	092900	52628505	2945	2945	2945	2945	0
567	20241212	092800	52628505	2945	2945	2945	2945	1004
568	20241212	092700	49671725	2945	2945	2945	2945	0
569	20241212	092600	49671725	2945	2945	2945	2945	2600
570	20241212	092500	42014725	2945	2945	2945	2945	385
571	20241212	092400	40880900	2945	2940	2945	2940	6822
572	20241212	092300	20791695	2940	2940	2940	2940	400
573	20241212	092200	19615695	2945	2945	2945	2945	1505
574	20241212	092100	15183470	2945	2950	2950	2945	1680
575	20241212	092000	10235710	2960	2960	2960	2960	6
576	20241212	091900	10217950	2960	2960	2960	2960	0
577	20241212	091800	10217950	2960	2960	2960	2960	0
578	20241212	091700	10217950	2960	2960	2960	2960	0
579	20241212	091600	10217950	2960	2960	2960	2960	0
580	20241212	091500	10217950	2960	2960	2960	2960	0
581	20241212	091400	10217950	2960	2960	2965	2960	370
582	20241212	091300	9122700	2960	2945	2965	2945	95
583	20241212	091200	8841850	2965	2965	2965	2965	7
584	20241212	091100	8821095	2970	2970	2970	2970	2
585	20241212	091000	8815155	2970	2970	2970	2970	0
586	20241212	090900	8815155	2970	2970	2970	2940	281
587	20241212	090800	7982615	2970	2970	2970	2970	0
588	20241212	090700	7982615	2970	2945	2970	2945	2286
589	20241212	090600	1243825	2945	2945	2945	2945	25
590	20241212	090500	1170200	2945	2945	2945	2945	97
591	20241212	090400	884535	2975	2975	2975	2975	0
592	20241212	090300	884535	2975	2975	2975	2975	0
593	20241212	090200	884535	2975	2975	2975	2975	0
594	20241212	090100	884535	2975	2950	2975	2945	102
595	20241212	090000	584080	2980	2980	2980	2980	196