KissMeData/043370/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192400	311357500	9870	9870	9870	9870	247
3	20241212	192300	311357500	9870	9870	9870	9870	0
4	20241212	192200	311357500	9870	9870	9870	9870	0
5	20241212	192100	311357500	9870	9870	9870	9870	0
6	20241212	192000	311357500	9870	9870	9870	9870	0
7	20241212	191900	311357500	9870	9870	9870	9870	0
8	20241212	191800	311357500	9870	9870	9870	9870	0
9	20241212	191700	311357500	9870	9870	9870	9870	0
10	20241212	191600	311357500	9870	9870	9870	9870	0
11	20241212	191500	311357500	9870	9870	9870	9870	0
12	20241212	191400	311357500	9870	9870	9870	9870	0
13	20241212	191300	311357500	9870	9870	9870	9870	0
14	20241212	191200	311357500	9870	9870	9870	9870	0
15	20241212	191100	311357500	9870	9870	9870	9870	0
16	20241212	191000	311357500	9870	9870	9870	9870	0
17	20241212	190900	311357500	9870	9870	9870	9870	0
18	20241212	190800	311357500	9870	9870	9870	9870	0
19	20241212	190700	311357500	9870	9870	9870	9870	0
20	20241212	190600	311357500	9870	9870	9870	9870	0
21	20241212	190500	311357500	9870	9870	9870	9870	0
22	20241212	190400	311357500	9870	9870	9870	9870	0
23	20241212	190300	311357500	9870	9870	9870	9870	0
24	20241212	190200	311357500	9870	9870	9870	9870	0
25	20241212	190100	311357500	9870	9870	9870	9870	0
26	20241212	190000	311357500	9870	9870	9870	9870	0
27	20241212	185900	311357500	9870	9870	9870	9870	0
28	20241212	185800	311357500	9870	9870	9870	9870	0
29	20241212	185700	311357500	9870	9870	9870	9870	0
30	20241212	185600	311357500	9870	9870	9870	9870	0
31	20241212	185500	311357500	9870	9870	9870	9870	0
32	20241212	185400	311357500	9870	9870	9870	9870	247
33	20241212	185300	311357500	9870	9870	9870	9870	0
34	20241212	185200	311357500	9870	9870	9870	9870	0
35	20241212	185100	311357500	9870	9870	9870	9870	0
36	20241212	185000	311357500	9870	9870	9870	9870	0
37	20241212	184900	311357500	9870	9870	9870	9870	0
38	20241212	184800	311357500	9870	9870	9870	9870	0
39	20241212	184700	311357500	9870	9870	9870	9870	0
40	20241212	184600	311357500	9870	9870	9870	9870	0
41	20241212	184500	311357500	9870	9870	9870	9870	0
42	20241212	184400	311357500	9870	9870	9870	9870	0
43	20241212	184300	311357500	9870	9870	9870	9870	0
44	20241212	184200	311357500	9870	9870	9870	9870	0
45	20241212	184100	311357500	9870	9870	9870	9870	0
46	20241212	184000	311357500	9870	9870	9870	9870	0
47	20241212	183900	311357500	9870	9870	9870	9870	0
48	20241212	183800	311357500	9870	9870	9870	9870	0
49	20241212	183700	311357500	9870	9870	9870	9870	0
50	20241212	183600	311357500	9870	9870	9870	9870	0
51	20241212	183500	311357500	9870	9870	9870	9870	0
52	20241212	183400	311357500	9870	9870	9870	9870	0
53	20241212	183300	311357500	9870	9870	9870	9870	0
54	20241212	183200	311357500	9870	9870	9870	9870	0
55	20241212	183100	311357500	9870	9870	9870	9870	0
56	20241212	183000	311357500	9870	9870	9870	9870	0
57	20241212	182900	311357500	9870	9870	9870	9870	0
58	20241212	182800	311357500	9870	9870	9870	9870	0
59	20241212	182700	311357500	9870	9870	9870	9870	0
60	20241212	182600	311357500	9870	9870	9870	9870	0
61	20241212	182500	311357500	9870	9870	9870	9870	0
62	20241212	182400	311357500	9870	9870	9870	9870	247
63	20241212	182300	311357500	9870	9870	9870	9870	0
64	20241212	182200	311357500	9870	9870	9870	9870	0
65	20241212	182100	311357500	9870	9870	9870	9870	0
66	20241212	182000	311357500	9870	9870	9870	9870	0
67	20241212	181900	311357500	9870	9870	9870	9870	0
68	20241212	181800	311357500	9870	9870	9870	9870	0
69	20241212	181700	311357500	9870	9870	9870	9870	0
70	20241212	181600	311357500	9870	9870	9870	9870	0
71	20241212	181500	311357500	9870	9870	9870	9870	0
72	20241212	181400	311357500	9870	9870	9870	9870	0
73	20241212	181300	311357500	9870	9870	9870	9870	0
74	20241212	181200	311357500	9870	9870	9870	9870	0
75	20241212	181100	311357500	9870	9870	9870	9870	0
76	20241212	181000	311357500	9870	9870	9870	9870	0
77	20241212	180900	311357500	9870	9870	9870	9870	0
78	20241212	180800	311357500	9870	9870	9870	9870	0
79	20241212	180700	311357500	9870	9870	9870	9870	0
80	20241212	180600	311357500	9870	9870	9870	9870	0
81	20241212	180500	311357500	9870	9870	9870	9870	0
82	20241212	180400	311357500	9870	9870	9870	9870	0
83	20241212	180300	311357500	9870	9870	9870	9870	0
84	20241212	180200	311357500	9870	9870	9870	9870	0
85	20241212	180100	311357500	9870	9870	9870	9870	0
86	20241212	180000	311357500	9870	9870	9870	9870	0
87	20241212	175900	311357500	9870	9870	9870	9870	0
88	20241212	175800	311357500	9870	9870	9870	9870	0
89	20241212	175700	311357500	9870	9870	9870	9870	0
90	20241212	175600	311357500	9870	9870	9870	9870	0
91	20241212	175500	311357500	9870	9870	9870	9870	0
92	20241212	175400	311357500	9870	9870	9870	9870	247
93	20241212	175300	311357500	9870	9870	9870	9870	0
94	20241212	175200	311357500	9870	9870	9870	9870	0
95	20241212	175100	311357500	9870	9870	9870	9870	0
96	20241212	175000	311357500	9870	9870	9870	9870	0
97	20241212	174900	311357500	9870	9870	9870	9870	0
98	20241212	174800	311357500	9870	9870	9870	9870	0
99	20241212	174700	311357500	9870	9870	9870	9870	0
100	20241212	174600	311357500	9870	9870	9870	9870	0
101	20241212	174500	311357500	9870	9870	9870	9870	0
102	20241212	174400	311357500	9870	9870	9870	9870	0
103	20241212	174300	311357500	9870	9870	9870	9870	0
104	20241212	174200	311357500	9870	9870	9870	9870	0
105	20241212	174100	311357500	9870	9870	9870	9870	0
106	20241212	174000	311357500	9870	9870	9870	9870	0
107	20241212	173900	311357500	9870	9870	9870	9870	0
108	20241212	173800	311357500	9870	9870	9870	9870	0
109	20241212	173700	311357500	9870	9870	9870	9870	0
110	20241212	173600	311357500	9870	9870	9870	9870	0
111	20241212	173500	311357500	9870	9870	9870	9870	0
112	20241212	173400	311357500	9870	9870	9870	9870	0
113	20241212	173300	311357500	9870	9870	9870	9870	0
114	20241212	173200	311357500	9870	9870	9870	9870	0
115	20241212	173100	311357500	9870	9870	9870	9870	0
116	20241212	173000	311357500	9870	9870	9870	9870	0
117	20241212	172900	311357500	9870	9870	9870	9870	0
118	20241212	172800	311357500	9870	9870	9870	9870	0
119	20241212	172700	311357500	9870	9870	9870	9870	0
120	20241212	172600	311357500	9870	9870	9870	9870	0
121	20241212	172500	311357500	9870	9870	9870	9870	0
122	20241212	172400	311357500	9870	9870	9870	9870	247
123	20241212	172300	311357500	9870	9870	9870	9870	0
124	20241212	172200	311357500	9870	9870	9870	9870	0
125	20241212	172100	311357500	9870	9870	9870	9870	0
126	20241212	172000	311357500	9870	9870	9870	9870	0
127	20241212	171900	311357500	9870	9870	9870	9870	0
128	20241212	171800	311357500	9870	9870	9870	9870	0
129	20241212	171700	311357500	9870	9870	9870	9870	0
130	20241212	171600	311357500	9870	9870	9870	9870	0
131	20241212	171500	311357500	9870	9870	9870	9870	0
132	20241212	171400	311357500	9870	9870	9870	9870	0
133	20241212	171300	311357500	9870	9870	9870	9870	0
134	20241212	171200	311357500	9870	9870	9870	9870	0
135	20241212	171100	311357500	9870	9870	9870	9870	0
136	20241212	171000	311357500	9870	9870	9870	9870	0
137	20241212	170900	311357500	9870	9870	9870	9870	0
138	20241212	170800	311357500	9870	9870	9870	9870	0
139	20241212	170700	311357500	9870	9870	9870	9870	0
140	20241212	170600	311357500	9870	9870	9870	9870	0
141	20241212	170500	311357500	9870	9870	9870	9870	0
142	20241212	170400	311357500	9870	9870	9870	9870	0
143	20241212	170300	311357500	9870	9870	9870	9870	0
144	20241212	170200	311357500	9870	9870	9870	9870	0
145	20241212	170100	311357500	9870	9870	9870	9870	0
146	20241212	170000	311357500	9870	9870	9870	9870	0
147	20241212	165900	311357500	9870	9870	9870	9870	0
148	20241212	165800	311357500	9870	9870	9870	9870	0
149	20241212	165700	311357500	9870	9870	9870	9870	0
150	20241212	165600	311357500	9870	9870	9870	9870	0
151	20241212	165500	311357500	9870	9870	9870	9870	0
152	20241212	165400	311357500	9870	9870	9870	9870	247
153	20241212	165300	311357500	9870	9870	9870	9870	0
154	20241212	165200	311357500	9870	9870	9870	9870	0
155	20241212	165100	311357500	9870	9870	9870	9870	0
156	20241212	165000	311357500	9870	9870	9870	9870	0
157	20241212	164900	311357500	9870	9870	9870	9870	0
158	20241212	164800	311357500	9870	9870	9870	9870	0
159	20241212	164700	311357500	9870	9870	9870	9870	0
160	20241212	164600	311357500	9870	9870	9870	9870	0
161	20241212	164500	311357500	9870	9870	9870	9870	0
162	20241212	164400	311357500	9870	9870	9870	9870	0
163	20241212	164300	311357500	9870	9870	9870	9870	0
164	20241212	164200	311357500	9870	9870	9870	9870	0
165	20241212	164100	311357500	9870	9870	9870	9870	0
166	20241212	164000	311357500	9870	9870	9870	9870	0
167	20241212	163900	311357500	9870	9870	9870	9870	0
168	20241212	163800	311357500	9870	9870	9870	9870	0
169	20241212	163700	311357500	9870	9870	9870	9870	0
170	20241212	163600	311357500	9870	9870	9870	9870	0
171	20241212	163500	311357500	9870	9870	9870	9870	0
172	20241212	163400	311357500	9870	9870	9870	9870	0
173	20241212	163300	311357500	9870	9870	9870	9870	0
174	20241212	163200	311357500	9870	9870	9870	9870	0
175	20241212	163100	311357500	9870	9870	9870	9870	0
176	20241212	163000	311357500	9870	9870	9870	9870	0
177	20241212	162900	311357500	9870	9870	9870	9870	0
178	20241212	162800	311357500	9870	9870	9870	9870	0
179	20241212	162700	311357500	9870	9870	9870	9870	0
180	20241212	162600	311357500	9870	9870	9870	9870	0
181	20241212	162500	311357500	9870	9870	9870	9870	0
182	20241212	162400	311357500	9870	9870	9870	9870	247
183	20241212	162300	311357500	9870	9870	9870	9870	0
184	20241212	162200	311357500	9870	9870	9870	9870	0
185	20241212	162100	311357500	9870	9870	9870	9870	0
186	20241212	162000	311357500	9870	9870	9870	9870	0
187	20241212	161900	311357500	9870	9870	9870	9870	0
188	20241212	161800	311357500	9870	9870	9870	9870	0
189	20241212	161700	311357500	9870	9870	9870	9870	0
190	20241212	161600	311357500	9870	9870	9870	9870	0
191	20241212	161500	311357500	9870	9870	9870	9870	0
192	20241212	161400	311357500	9870	9870	9870	9870	0
193	20241212	161300	311357500	9870	9870	9870	9870	0
194	20241212	161200	311357500	9870	9870	9870	9870	0
195	20241212	161100	311357500	9870	9870	9870	9870	0
196	20241212	161000	311357500	9870	9870	9870	9870	0
197	20241212	160900	311357500	9870	9870	9870	9870	0
198	20241212	160800	311357500	9870	9870	9870	9870	0
199	20241212	160700	311357500	9870	9870	9870	9870	0
200	20241212	160600	311357500	9870	9870	9870	9870	0
201	20241212	160500	311357500	9870	9870	9870	9870	0
202	20241212	160400	311357500	9870	9870	9870	9870	0
203	20241212	160300	311357500	9870	9870	9870	9870	0
204	20241212	160200	311357500	9870	9870	9870	9870	0
205	20241212	160100	311357500	9870	9870	9870	9870	0
206	20241212	160000	311357500	9870	9870	9870	9870	0
207	20241212	155900	311357500	9870	9870	9870	9870	0
208	20241212	155800	311357500	9870	9870	9870	9870	0
209	20241212	155700	311357500	9870	9870	9870	9870	0
210	20241212	155600	311357500	9870	9870	9870	9870	0
211	20241212	155500	311357500	9870	9870	9870	9870	0
212	20241212	155400	311357500	9870	9870	9870	9870	247
213	20241212	155300	311357500	9870	9870	9870	9870	0
214	20241212	155200	311357500	9870	9870	9870	9870	0
215	20241212	155100	311357500	9870	9870	9870	9870	0
216	20241212	155000	311357500	9870	9870	9870	9870	0
217	20241212	154900	311357500	9870	9870	9870	9870	0
218	20241212	154800	311357500	9870	9870	9870	9870	0
219	20241212	154700	311357500	9870	9870	9870	9870	0
220	20241212	154600	311357500	9870	9870	9870	9870	0
221	20241212	154500	311357500	9870	9870	9870	9870	0
222	20241212	154400	311357500	9870	9870	9870	9870	0
223	20241212	154300	311357500	9870	9870	9870	9870	0
224	20241212	154200	311357500	9870	9870	9870	9870	0
225	20241212	154100	311357500	9870	9870	9870	9870	0
226	20241212	154000	311357500	9870	9870	9870	9870	0
227	20241212	153900	311357500	9870	9870	9870	9870	0
228	20241212	153800	311357500	9870	9870	9870	9870	0
229	20241212	153700	311357500	9870	9870	9870	9870	0
230	20241212	153600	311357500	9870	9870	9870	9870	0
231	20241212	153500	311357500	9870	9870	9870	9870	0
232	20241212	153400	311357500	9870	9870	9870	9870	0
233	20241212	153300	311357500	9870	9870	9870	9870	0
234	20241212	153200	311357500	9870	9870	9870	9870	0
235	20241212	153100	311357500	9870	9870	9870	9870	0
236	20241212	153000	311357500	9870	9870	9870	9870	247
237	20241212	152900	308919610	9860	9860	9860	9860	0
238	20241212	152800	308919610	9860	9860	9860	9860	0
239	20241212	152700	308919610	9860	9860	9860	9860	0
240	20241212	152600	308919610	9860	9860	9860	9860	0
241	20241212	152500	308919610	9860	9860	9860	9860	0
242	20241212	152400	308919610	9860	9860	9860	9860	0
243	20241212	152300	308919610	9860	9860	9860	9860	0
244	20241212	152200	308919610	9860	9860	9860	9860	0
245	20241212	152100	308919610	9860	9860	9860	9860	0
246	20241212	152000	308919610	9860	9860	9860	9860	0
247	20241212	151900	308919610	9860	9850	9860	9850	273
248	20241212	151800	306230540	9870	9850	9870	9850	13
249	20241212	151700	306102470	9870	9860	9880	9860	165
250	20241212	151600	304475540	9860	9880	9880	9860	22
251	20241212	151500	304258200	9860	9880	9880	9860	135
252	20241212	151400	302925750	9870	9880	9880	9870	117
253	20241212	151300	301769800	9880	9870	9880	9870	27
254	20241212	151200	301503290	9860	9860	9860	9860	1
255	20241212	151100	301493430	9860	9860	9860	9860	97
256	20241212	151000	300537010	9860	9850	9860	9850	52
257	20241212	150900	300024310	9850	9850	9850	9850	1
258	20241212	150800	300014460	9860	9860	9860	9860	1
259	20241212	150700	300004600	9850	9850	9850	9850	1
260	20241212	150600	299994750	9850	9850	9850	9850	3
261	20241212	150500	299965200	9850	9850	9850	9850	1
262	20241212	150400	299955350	9850	9860	9860	9850	93
263	20241212	150300	299038390	9850	9860	9860	9850	45
264	20241212	150200	298594710	9850	9850	9850	9850	1
265	20241212	150100	298584860	9850	9840	9850	9840	115
266	20241212	150000	297452120	9840	9850	9850	9840	2
267	20241212	145900	297432430	9850	9850	9850	9850	151
268	20241212	145800	295945080	9850	9850	9850	9850	0
269	20241212	145700	295945080	9850	9850	9850	9850	2
270	20241212	145600	295925380	9850	9850	9850	9850	1
271	20241212	145500	295915530	9850	9850	9850	9850	11
272	20241212	145400	295807180	9850	9850	9850	9850	1
273	20241212	145300	295797330	9850	9850	9850	9850	2
274	20241212	145200	295777630	9850	9880	9880	9850	3
275	20241212	145100	295748050	9850	9850	9880	9850	4
276	20241212	145000	295708620	9850	9850	9850	9850	2
277	20241212	144900	295688920	9850	9850	9850	9850	2
278	20241212	144800	295669220	9850	9850	9850	9850	0
279	20241212	144700	295669220	9850	9850	9850	9850	1
280	20241212	144600	295659370	9880	9860	9880	9850	54
281	20241212	144500	295126640	9860	9880	9880	9860	21
282	20241212	144400	294919380	9880	9880	9880	9880	25
283	20241212	144300	294672380	9880	9880	9880	9880	31
284	20241212	144200	294366100	9880	9870	9880	9870	70
285	20241212	144100	293675090	9870	9860	9870	9860	211
286	20241212	144000	291594530	9860	9850	9860	9850	421
287	20241212	143900	287443620	9850	9850	9860	9840	82
288	20241212	143800	286635910	9850	9850	9850	9850	20
289	20241212	143700	286438910	9850	9850	9850	9850	17
290	20241212	143600	286271460	9850	9850	9850	9850	18
291	20241212	143500	286094160	9860	9860	9860	9860	0
292	20241212	143400	286094160	9860	9860	9860	9860	0
293	20241212	143300	286094160	9860	9860	9860	9860	0
294	20241212	143200	286094160	9860	9860	9860	9860	7
295	20241212	143100	286025140	9860	9860	9860	9860	6
296	20241212	143000	285965980	9860	9860	9860	9860	0
297	20241212	142900	285965980	9860	9860	9860	9860	9
298	20241212	142800	285877240	9860	9860	9860	9860	6
299	20241212	142700	285818080	9850	9850	9850	9850	92
300	20241212	142600	284911880	9840	9860	9860	9840	2
301	20241212	142500	284892180	9840	9840	9840	9840	18
302	20241212	142400	284715060	9840	9840	9840	9840	1
303	20241212	142300	284705220	9850	9850	9850	9850	8
304	20241212	142200	284626420	9850	9850	9850	9850	0
305	20241212	142100	284626420	9850	9850	9850	9850	0
306	20241212	142000	284626420	9850	9850	9850	9850	0
307	20241212	141900	284626420	9850	9850	9850	9850	16
308	20241212	141800	284468820	9850	9850	9850	9850	2
309	20241212	141700	284449120	9850	9850	9850	9850	0
310	20241212	141600	284449120	9850	9850	9850	9850	1
311	20241212	141500	284439270	9850	9850	9850	9850	33
312	20241212	141400	284114220	9850	9850	9850	9850	49
313	20241212	141300	283631570	9860	9860	9860	9860	0
314	20241212	141200	283631570	9860	9860	9860	9860	5
315	20241212	141100	283582270	9860	9860	9860	9860	1
316	20241212	141000	283572410	9860	9860	9860	9860	0
317	20241212	140900	283572410	9860	9860	9860	9860	0
318	20241212	140800	283572410	9860	9860	9860	9860	5
319	20241212	140700	283523110	9850	9850	9850	9850	3
320	20241212	140600	283493560	9850	9850	9850	9850	137
321	20241212	140500	282144110	9850	9850	9850	9850	0
322	20241212	140400	282144110	9850	9850	9850	9850	2
323	20241212	140300	282124410	9850	9850	9850	9850	0
324	20241212	140200	282124410	9850	9850	9850	9850	10
325	20241212	140100	282025910	9840	9850	9850	9840	164
326	20241212	140000	280410520	9840	9840	9840	9840	0
327	20241212	135900	280410520	9840	9840	9840	9840	0
328	20241212	135800	280410520	9840	9840	9840	9840	6
329	20241212	135700	280351480	9840	9840	9840	9840	0
330	20241212	135600	280351480	9840	9840	9840	9840	0
331	20241212	135500	280351480	9840	9840	9840	9840	62
332	20241212	135400	279741400	9830	9850	9850	9830	115
333	20241212	135300	278610060	9860	9860	9860	9860	0
334	20241212	135200	278610060	9860	9860	9860	9860	0
335	20241212	135100	278610060	9860	9860	9860	9860	0
336	20241212	135000	278610060	9860	9860	9860	9860	179
337	20241212	134900	276845120	9860	9860	9860	9860	1
338	20241212	134800	276835260	9860	9860	9860	9860	100
339	20241212	134700	275849260	9880	9880	9880	9880	0
340	20241212	134600	275849260	9880	9880	9880	9880	0
341	20241212	134500	275849260	9880	9880	9880	9880	0
342	20241212	134400	275849260	9880	9880	9880	9880	0
343	20241212	134300	275849260	9880	9880	9880	9880	0
344	20241212	134200	275849260	9880	9880	9880	9880	0
345	20241212	134100	275849260	9880	9880	9880	9880	0
346	20241212	134000	275849260	9880	9840	9880	9840	143
347	20241212	133900	274441700	9820	9820	9820	9820	0
348	20241212	133800	274441700	9820	9820	9820	9820	0
349	20241212	133700	274441700	9820	9820	9820	9820	0
350	20241212	133600	274441700	9820	9840	9840	9820	2
351	20241212	133500	274422040	9840	9840	9840	9840	0
352	20241212	133400	274422040	9840	9830	9840	9830	5
353	20241212	133300	274372880	9830	9830	9830	9830	0
354	20241212	133200	274372880	9830	9810	9830	9810	203
355	20241212	133100	272379530	9820	9820	9820	9820	0
356	20241212	133000	272379530	9820	9820	9820	9820	40
357	20241212	132900	271986730	9820	9820	9820	9820	0
358	20241212	132800	271986730	9820	9820	9820	9820	115
359	20241212	132700	270857430	9820	9820	9820	9820	0
360	20241212	132600	270857430	9820	9820	9820	9820	1
361	20241212	132500	270847610	9830	9830	9830	9830	0
362	20241212	132400	270847610	9830	9820	9830	9820	101
363	20241212	132300	269854790	9820	9820	9820	9820	2
364	20241212	132200	269835150	9820	9820	9820	9820	2
365	20241212	132100	269815510	9820	9820	9820	9820	0
366	20241212	132000	269815510	9820	9820	9820	9820	0
367	20241212	131900	269815510	9820	9820	9820	9820	19
368	20241212	131800	269628930	9820	9820	9820	9820	0
369	20241212	131700	269628930	9820	9820	9820	9820	127
370	20241212	131600	268381790	9820	9820	9820	9820	0
371	20241212	131500	268381790	9820	9820	9820	9820	3
372	20241212	131400	268352330	9830	9830	9830	9830	0
373	20241212	131300	268352330	9830	9830	9830	9830	1687
374	20241212	131200	251769120	9830	9830	9830	9830	0
375	20241212	131100	251769120	9830	9850	9850	9830	7
376	20241212	131000	251700290	9850	9850	9850	9850	0
377	20241212	130900	251700290	9850	9850	9850	9850	0
378	20241212	130800	251700290	9850	9830	9850	9830	178
379	20241212	130700	249948590	9830	9830	9830	9830	72
380	20241212	130600	249240830	9840	9840	9840	9840	0
381	20241212	130500	249240830	9840	9840	9840	9840	0
382	20241212	130400	249240830	9840	9840	9840	9840	0
383	20241212	130300	249240830	9840	9840	9840	9840	200
384	20241212	130200	247272830	9880	9880	9880	9880	1
385	20241212	130100	247262950	9840	9830	9840	9830	192
386	20241212	130000	245375420	9830	9840	9840	9830	204
387	20241212	125900	243369510	9840	9850	9850	9840	1380
388	20241212	125800	229780570	9880	9880	9880	9880	1
389	20241212	125700	229770690	9860	9860	9860	9860	93
390	20241212	125600	228853710	9850	9850	9850	9850	0
391	20241212	125500	228853710	9850	9850	9850	9850	27
392	20241212	125400	228587760	9840	9840	9840	9840	16
393	20241212	125300	228430320	9830	9840	9840	9830	4
394	20241212	125200	228390970	9840	9840	9840	9840	0
395	20241212	125100	228390970	9840	9840	9840	9840	0
396	20241212	125000	228390970	9840	9830	9840	9830	5
397	20241212	124900	228341780	9830	9840	9840	9830	2
398	20241212	124800	228322110	9830	9830	9830	9830	0
399	20241212	124700	228322110	9830	9830	9830	9830	0
400	20241212	124600	228322110	9830	9840	9840	9830	2
401	20241212	124500	228302440	9830	9830	9830	9830	130
402	20241212	124400	227024540	9830	9830	9830	9830	198
403	20241212	124300	225078200	9830	9830	9830	9830	0
404	20241212	124200	225078200	9830	9830	9830	9830	1
405	20241212	124100	225068370	9840	9840	9840	9840	10
406	20241212	124000	224969970	9830	9830	9830	9830	0
407	20241212	123900	224969970	9830	9830	9830	9830	0
408	20241212	123800	224969970	9830	9830	9830	9830	1
409	20241212	123700	224960140	9830	9830	9830	9830	0
410	20241212	123600	224960140	9830	9830	9830	9830	0
411	20241212	123500	224960140	9830	9830	9830	9830	0
412	20241212	123400	224960140	9830	9830	9830	9830	1
413	20241212	123300	224950310	9830	9830	9830	9830	0
414	20241212	123200	224950310	9830	9830	9830	9830	0
415	20241212	123100	224950310	9830	9830	9830	9830	0
416	20241212	123000	224950310	9830	9830	9830	9830	0
417	20241212	122900	224950310	9830	9830	9830	9830	0
418	20241212	122800	224950310	9830	9830	9830	9830	0
419	20241212	122700	224950310	9830	9830	9830	9830	0
420	20241212	122600	224950310	9830	9830	9830	9830	0
421	20241212	122500	224950310	9830	9830	9830	9830	0
422	20241212	122400	224950310	9830	9830	9830	9830	0
423	20241212	122300	224950310	9830	9830	9830	9830	0
424	20241212	122200	224950310	9830	9830	9830	9830	6
425	20241212	122100	224891330	9820	9830	9830	9820	10
426	20241212	122000	224793040	9830	9830	9830	9830	12
427	20241212	121900	224675080	9840	9840	9840	9840	122
428	20241212	121800	223474600	9820	9820	9820	9820	0
429	20241212	121700	223474600	9820	9820	9820	9820	82
430	20241212	121600	222669360	9810	9810	9810	9810	0
431	20241212	121500	222669360	9810	9810	9810	9810	0
432	20241212	121400	222669360	9810	9810	9810	9810	0
433	20241212	121300	222669360	9810	9810	9810	9810	2
434	20241212	121200	222649740	9810	9810	9810	9810	0
435	20241212	121100	222649740	9810	9810	9810	9810	0
436	20241212	121000	222649740	9810	9810	9810	9810	32
437	20241212	120900	222335820	9810	9850	9850	9810	2763
438	20241212	120800	195175110	9850	9860	9860	9850	24
439	20241212	120700	194938670	9850	9850	9850	9850	54
440	20241212	120600	194406770	9850	9850	9850	9850	2
441	20241212	120500	194387070	9850	9850	9850	9850	0
442	20241212	120400	194387070	9850	9850	9850	9850	1
443	20241212	120300	194377220	9850	9850	9850	9850	19
444	20241212	120200	194190070	9850	9850	9850	9850	50
445	20241212	120100	193697570	9850	9850	9850	9850	0
446	20241212	120000	193697570	9850	9850	9850	9850	17
447	20241212	115900	193530120	9850	9850	9850	9850	0
448	20241212	115800	193530120	9850	9860	9860	9850	60
449	20241212	115700	192939020	9850	9850	9850	9850	0
450	20241212	115600	192939020	9850	9850	9850	9850	2
451	20241212	115500	192919320	9860	9860	9860	9860	1
452	20241212	115400	192909460	9860	9860	9860	9860	0
453	20241212	115300	192909460	9860	9860	9860	9860	0
454	20241212	115200	192909460	9860	9850	9860	9850	28
455	20241212	115100	192633560	9850	9850	9850	9850	7
456	20241212	115000	192564610	9850	9850	9850	9850	20
457	20241212	114900	192367610	9840	9840	9840	9840	72
458	20241212	114800	191659130	9840	9840	9840	9840	0
459	20241212	114700	191659130	9840	9840	9840	9840	46
460	20241212	114600	191206490	9840	9840	9840	9840	25
461	20241212	114500	190960490	9840	9850	9850	9840	1012
462	20241212	114400	180998610	9850	9850	9850	9850	84
463	20241212	114300	180171210	9860	9860	9860	9860	0
464	20241212	114200	180171210	9860	9860	9860	9860	1
465	20241212	114100	180161350	9850	9850	9850	9850	0
466	20241212	114000	180161350	9850	9870	9870	9850	450
467	20241212	113900	175723050	9880	9880	9880	9880	18
468	20241212	113800	175545210	9870	9870	9870	9870	0
469	20241212	113700	175545210	9870	9870	9870	9870	5
470	20241212	113600	175495860	9870	9870	9870	9870	67
471	20241212	113500	174834570	9870	9870	9870	9870	16
472	20241212	113400	174676650	9870	9870	9870	9870	0
473	20241212	113300	174676650	9870	9870	9870	9870	0
474	20241212	113200	174676650	9870	9870	9870	9870	1
475	20241212	113100	174666780	9870	9880	9880	9870	2
476	20241212	113000	174647030	9880	9880	9880	9880	1
477	20241212	112900	174637150	9880	9880	9880	9880	0
478	20241212	112800	174637150	9880	9880	9880	9880	78
479	20241212	112700	173866510	9890	9890	9890	9890	0
480	20241212	112600	173866510	9890	9890	9890	9890	0
481	20241212	112500	173866510	9890	9890	9890	9890	0
482	20241212	112400	173866510	9890	9900	9900	9890	855
483	20241212	112300	165410070	9900	9910	9910	9900	76
484	20241212	112200	164656930	9940	9940	9940	9940	0
485	20241212	112100	164656930	9940	9940	9940	9940	0
486	20241212	112000	164656930	9940	9940	9940	9940	0
487	20241212	111900	164656930	9940	9940	9940	9940	0
488	20241212	111800	164656930	9940	9940	9940	9940	0
489	20241212	111700	164656930	9940	9900	9940	9900	15
490	20241212	111600	164508190	9890	9890	9890	9890	214
491	20241212	111500	162391730	9880	9880	9880	9880	15
492	20241212	111400	162243530	9880	9880	9880	9880	0
493	20241212	111300	162243530	9880	9880	9880	9880	0
494	20241212	111200	162243530	9880	9900	9900	9880	247
495	20241212	111100	159801280	9900	9900	9900	9900	0
496	20241212	111000	159801280	9900	9900	9900	9900	0
497	20241212	110900	159801280	9900	9900	9900	9900	0
498	20241212	110800	159801280	9900	9900	9900	9900	0
499	20241212	110700	159801280	9900	9900	9900	9900	1
500	20241212	110600	159791380	9900	9900	9900	9900	0
501	20241212	110500	159791380	9900	9900	9900	9900	0
502	20241212	110400	159791380	9900	9900	9900	9900	0
503	20241212	110300	159791380	9900	9900	9900	9900	0
504	20241212	110200	159791380	9900	9900	9900	9900	0
505	20241212	110100	159791380	9900	9900	9900	9900	0
506	20241212	110000	159791380	9900	9900	9900	9900	11
507	20241212	105900	159682480	9890	9890	9890	9890	0
508	20241212	105800	159682480	9890	9890	9890	9890	0
509	20241212	105700	159682480	9890	9890	9890	9890	2
510	20241212	105600	159662700	9890	9890	9890	9890	0
511	20241212	105500	159662700	9890	9890	9890	9890	0
512	20241212	105400	159662700	9890	9890	9890	9890	0
513	20241212	105300	159662700	9890	9890	9890	9890	62
514	20241212	105200	159049520	9890	9880	9890	9880	7
515	20241212	105100	158980300	9880	9880	9880	9880	0
516	20241212	105000	158980300	9880	9880	9880	9880	4
517	20241212	104900	158940780	9880	9880	9880	9880	0
518	20241212	104800	158940780	9880	9880	9880	9880	2
519	20241212	104700	158921020	9870	9870	9870	9870	0
520	20241212	104600	158921020	9870	9870	9870	9870	85
521	20241212	104500	158082070	9890	9890	9890	9890	0
522	20241212	104400	158082070	9890	9890	9890	9890	0
523	20241212	104300	158082070	9890	9890	9890	9890	0
524	20241212	104200	158082070	9890	9880	9890	9880	252
525	20241212	104100	155589810	9890	9860	9890	9860	406
526	20241212	104000	151582260	9840	9880	9880	9840	307
527	20241212	103900	148549900	9880	9880	9880	9880	300
528	20241212	103800	145585900	9890	9890	9890	9890	0
529	20241212	103700	145585900	9890	9890	9890	9890	1
530	20241212	103600	145576010	9880	9880	9880	9880	129
531	20241212	103500	144301490	9890	9890	9890	9890	0
532	20241212	103400	144301490	9890	9890	9890	9890	0
533	20241212	103300	144301490	9890	9890	9890	9890	0
534	20241212	103200	144301490	9890	9900	9900	9850	3566
535	20241212	103100	109114440	9900	9900	9900	9900	10
536	20241212	103000	109015440	9900	9900	9900	9900	0
537	20241212	102900	109015440	9900	9900	9900	9900	13
538	20241212	102800	108886740	9900	9900	9900	9900	0
539	20241212	102700	108886740	9900	9900	9900	9900	0
540	20241212	102600	108886740	9900	9900	9900	9900	0
541	20241212	102500	108886740	9900	9900	9900	9900	0
542	20241212	102400	108886740	9900	9900	9900	9900	0
543	20241212	102300	108886740	9900	9890	9900	9890	3
544	20241212	102200	108857050	9890	9880	9890	9880	66
545	20241212	102100	108204930	9880	9870	9880	9870	48
546	20241212	102000	107731070	9870	9870	9870	9870	3
547	20241212	101900	107701460	9870	9870	9870	9870	128
548	20241212	101800	106438100	9870	9870	9870	9870	26
549	20241212	101700	106181480	9880	9880	9880	9880	98
550	20241212	101600	105213240	9880	9880	9880	9880	0
551	20241212	101500	105213240	9880	9890	9890	9880	3
552	20241212	101400	105183590	9880	9880	9880	9880	14
553	20241212	101300	105045270	9890	9890	9890	9890	0
554	20241212	101200	105045270	9890	9890	9890	9890	0
555	20241212	101100	105045270	9890	9880	9890	9880	174
556	20241212	101000	103324500	9880	9900	9900	9880	626
557	20241212	100900	97127910	9890	9900	9900	9890	7
558	20241212	100800	97058660	9890	9890	9890	9890	10
559	20241212	100700	96959760	9900	9900	9900	9900	1
560	20241212	100600	96949860	9890	9890	9890	9890	0
561	20241212	100500	96949860	9890	9890	9890	9890	3
562	20241212	100400	96920190	9890	9890	9890	9890	59
563	20241212	100300	96336680	9900	9900	9900	9900	0
564	20241212	100200	96336680	9900	9900	9900	9900	0
565	20241212	100100	96336680	9900	9900	9900	9900	1
566	20241212	100000	96326780	9900	9900	9900	9900	2
567	20241212	095900	96306980	9890	9890	9890	9890	2
568	20241212	095800	96287200	9900	9900	9900	9900	0
569	20241212	095700	96287200	9900	9900	9900	9900	0
570	20241212	095600	96287200	9900	9900	9900	9900	0
571	20241212	095500	96287200	9900	9890	9900	9890	9
572	20241212	095400	96198180	9900	9900	9900	9900	6
573	20241212	095300	96138780	9890	9890	9890	9890	0
574	20241212	095200	96138780	9890	9880	9900	9880	556
575	20241212	095100	90645410	9880	9930	9930	9880	332
576	20241212	095000	87362170	9930	9930	9930	9930	0
577	20241212	094900	87362170	9930	9930	9930	9930	0
578	20241212	094800	87362170	9930	9920	9930	9920	12
579	20241212	094700	87243100	9920	9910	9920	9910	277
580	20241212	094600	84497750	9910	9910	9910	9910	0
581	20241212	094500	84497750	9910	9890	9910	9880	668
582	20241212	094400	77893080	9900	9980	9980	9900	1299
583	20241212	094300	64999590	9970	9970	9970	9970	0
584	20241212	094200	64999590	9970	10000	10000	9970	626
585	20241212	094100	58746470	10010	10010	10010	10010	2
586	20241212	094000	58726450	10010	10010	10010	10010	0
587	20241212	093900	58726450	10010	10010	10010	10010	0
588	20241212	093800	58726450	10010	10010	10010	10010	0
589	20241212	093700	58726450	10010	10010	10010	10010	0
590	20241212	093600	58726450	10010	10010	10010	10010	120
591	20241212	093500	57525250	10020	10020	10030	10020	37
592	20241212	093400	57154500	10020	10030	10030	10020	18
593	20241212	093300	56974130	10020	10020	10020	10020	0
594	20241212	093200	56974130	10020	10020	10020	10020	0
595	20241212	093100	56974130	10020	10030	10030	10020	3
596	20241212	093000	56944060	10020	10030	10030	10020	102
597	20241212	092900	55921810	10020	10020	10020	10020	0
598	20241212	092800	55921810	10020	10020	10020	10020	0
599	20241212	092700	55921810	10020	10020	10020	10020	228
600	20241212	092600	53637250	10020	10080	10080	10020	1085
601	20241212	092500	42733310	10110	10090	10110	10090	100
602	20241212	092400	41722730	10090	10090	10090	10090	0
603	20241212	092300	41722730	10090	10090	10090	10090	0
604	20241212	092200	41722730	10090	10090	10090	10090	1
605	20241212	092100	41712640	10080	10050	10080	10050	420
606	20241212	092000	37479070	10050	10050	10130	10050	884
607	20241212	091900	28584930	10050	10040	10050	10040	48
608	20241212	091800	28103000	10050	10040	10050	10040	59
609	20241212	091700	27510630	10000	10000	10000	10000	0
610	20241212	091600	27510630	10000	10020	10040	10000	858
611	20241212	091500	18912830	10020	10020	10020	10020	0
612	20241212	091400	18912830	10020	10020	10020	10020	0
613	20241212	091300	18912830	10020	9990	10020	9990	416
614	20241212	091200	14747510	10020	10020	10020	10020	921
615	20241212	091100	5519090	10010	9990	10010	9990	134
616	20241212	091000	4179750	10000	10000	10000	10000	0
617	20241212	090900	4179750	10000	10000	10000	10000	0
618	20241212	090800	4179750	10000	10000	10000	10000	0
619	20241212	090700	4179750	10000	10000	10000	10000	0
620	20241212	090600	4179750	10000	10000	10000	10000	191
621	20241212	090500	2269750	9990	9990	9990	9990	0
622	20241212	090400	2269750	9990	9990	9990	9990	0
623	20241212	090300	2269750	9990	9990	9990	9990	25
624	20241212	090200	2020000	10000	10000	10000	10000	133
625	20241212	090100	690000	10000	10000	10000	10000	0
626	20241212	090000	690000	10000	10000	10000	10000	69