KissMeData/099320/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200200	2821213950	40850	40850	40850	40850	706
3	20241212	200100	2821213950	40850	40850	40850	40850	0
4	20241212	200000	2821213950	40850	40850	40850	40850	0
5	20241212	195900	2821213950	40850	40850	40850	40850	0
6	20241212	195800	2821213950	40850	40850	40850	40850	0
7	20241212	195700	2821213950	40850	40850	40850	40850	0
8	20241212	195600	2821213950	40850	40850	40850	40850	0
9	20241212	195500	2821213950	40850	40850	40850	40850	0
10	20241212	195400	2821213950	40850	40850	40850	40850	0
11	20241212	195300	2821213950	40850	40850	40850	40850	0
12	20241212	195200	2821213950	40850	40850	40850	40850	0
13	20241212	195100	2821213950	40850	40850	40850	40850	0
14	20241212	195000	2821213950	40850	40850	40850	40850	0
15	20241212	194900	2821213950	40850	40850	40850	40850	0
16	20241212	194800	2821213950	40850	40850	40850	40850	0
17	20241212	194700	2821213950	40850	40850	40850	40850	0
18	20241212	194600	2821213950	40850	40850	40850	40850	0
19	20241212	194500	2821213950	40850	40850	40850	40850	0
20	20241212	194400	2821213950	40850	40850	40850	40850	0
21	20241212	194300	2821213950	40850	40850	40850	40850	0
22	20241212	194200	2821213950	40850	40850	40850	40850	0
23	20241212	194100	2821213950	40850	40850	40850	40850	0
24	20241212	194000	2821213950	40850	40850	40850	40850	0
25	20241212	193900	2821213950	40850	40850	40850	40850	0
26	20241212	193800	2821213950	40850	40850	40850	40850	0
27	20241212	193700	2821213950	40850	40850	40850	40850	0
28	20241212	193600	2821213950	40850	40850	40850	40850	0
29	20241212	193500	2821213950	40850	40850	40850	40850	0
30	20241212	193400	2821213950	40850	40850	40850	40850	0
31	20241212	193300	2821213950	40850	40850	40850	40850	0
32	20241212	193200	2821213950	40850	40850	40850	40850	706
33	20241212	193100	2821213950	40850	40850	40850	40850	0
34	20241212	193000	2821213950	40850	40850	40850	40850	0
35	20241212	192900	2821213950	40850	40850	40850	40850	0
36	20241212	192800	2821213950	40850	40850	40850	40850	0
37	20241212	192700	2821213950	40850	40850	40850	40850	0
38	20241212	192600	2821213950	40850	40850	40850	40850	0
39	20241212	192500	2821213950	40850	40850	40850	40850	0
40	20241212	192400	2821213950	40850	40850	40850	40850	0
41	20241212	192300	2821213950	40850	40850	40850	40850	0
42	20241212	192200	2821213950	40850	40850	40850	40850	0
43	20241212	192100	2821213950	40850	40850	40850	40850	0
44	20241212	192000	2821213950	40850	40850	40850	40850	0
45	20241212	191900	2821213950	40850	40850	40850	40850	0
46	20241212	191800	2821213950	40850	40850	40850	40850	0
47	20241212	191700	2821213950	40850	40850	40850	40850	0
48	20241212	191600	2821213950	40850	40850	40850	40850	0
49	20241212	191500	2821213950	40850	40850	40850	40850	0
50	20241212	191400	2821213950	40850	40850	40850	40850	0
51	20241212	191300	2821213950	40850	40850	40850	40850	0
52	20241212	191200	2821213950	40850	40850	40850	40850	0
53	20241212	191100	2821213950	40850	40850	40850	40850	0
54	20241212	191000	2821213950	40850	40850	40850	40850	0
55	20241212	190900	2821213950	40850	40850	40850	40850	0
56	20241212	190800	2821213950	40850	40850	40850	40850	0
57	20241212	190700	2821213950	40850	40850	40850	40850	0
58	20241212	190600	2821213950	40850	40850	40850	40850	0
59	20241212	190500	2821213950	40850	40850	40850	40850	0
60	20241212	190400	2821213950	40850	40850	40850	40850	0
61	20241212	190300	2821213950	40850	40850	40850	40850	0
62	20241212	190200	2821213950	40850	40850	40850	40850	706
63	20241212	190100	2821213950	40850	40850	40850	40850	0
64	20241212	190000	2821213950	40850	40850	40850	40850	0
65	20241212	185900	2821213950	40850	40850	40850	40850	0
66	20241212	185800	2821213950	40850	40850	40850	40850	0
67	20241212	185700	2821213950	40850	40850	40850	40850	0
68	20241212	185600	2821213950	40850	40850	40850	40850	0
69	20241212	185500	2821213950	40850	40850	40850	40850	0
70	20241212	185400	2821213950	40850	40850	40850	40850	0
71	20241212	185300	2821213950	40850	40850	40850	40850	0
72	20241212	185200	2821213950	40850	40850	40850	40850	0
73	20241212	185100	2821213950	40850	40850	40850	40850	0
74	20241212	185000	2821213950	40850	40850	40850	40850	0
75	20241212	184900	2821213950	40850	40850	40850	40850	0
76	20241212	184800	2821213950	40850	40850	40850	40850	0
77	20241212	184700	2821213950	40850	40850	40850	40850	0
78	20241212	184600	2821213950	40850	40850	40850	40850	0
79	20241212	184500	2821213950	40850	40850	40850	40850	0
80	20241212	184400	2821213950	40850	40850	40850	40850	0
81	20241212	184300	2821213950	40850	40850	40850	40850	0
82	20241212	184200	2821213950	40850	40850	40850	40850	0
83	20241212	184100	2821213950	40850	40850	40850	40850	0
84	20241212	184000	2821213950	40850	40850	40850	40850	0
85	20241212	183900	2821213950	40850	40850	40850	40850	0
86	20241212	183800	2821213950	40850	40850	40850	40850	0
87	20241212	183700	2821213950	40850	40850	40850	40850	0
88	20241212	183600	2821213950	40850	40850	40850	40850	0
89	20241212	183500	2821213950	40850	40850	40850	40850	0
90	20241212	183400	2821213950	40850	40850	40850	40850	0
91	20241212	183300	2821213950	40850	40850	40850	40850	0
92	20241212	183200	2821213950	40850	40850	40850	40850	706
93	20241212	183100	2821213950	40850	40850	40850	40850	0
94	20241212	183000	2821213950	40850	40850	40850	40850	0
95	20241212	182900	2821213950	40850	40850	40850	40850	0
96	20241212	182800	2821213950	40850	40850	40850	40850	0
97	20241212	182700	2821213950	40850	40850	40850	40850	0
98	20241212	182600	2821213950	40850	40850	40850	40850	0
99	20241212	182500	2821213950	40850	40850	40850	40850	0
100	20241212	182400	2821213950	40850	40850	40850	40850	0
101	20241212	182300	2821213950	40850	40850	40850	40850	0
102	20241212	182200	2821213950	40850	40850	40850	40850	0
103	20241212	182100	2821213950	40850	40850	40850	40850	0
104	20241212	182000	2821213950	40850	40850	40850	40850	0
105	20241212	181900	2821213950	40850	40850	40850	40850	0
106	20241212	181800	2821213950	40850	40850	40850	40850	0
107	20241212	181700	2821213950	40850	40850	40850	40850	0
108	20241212	181600	2821213950	40850	40850	40850	40850	0
109	20241212	181500	2821213950	40850	40850	40850	40850	0
110	20241212	181400	2821213950	40850	40850	40850	40850	0
111	20241212	181300	2821213950	40850	40850	40850	40850	0
112	20241212	181200	2821213950	40850	40850	40850	40850	0
113	20241212	181100	2821213950	40850	40850	40850	40850	0
114	20241212	181000	2821213950	40850	40850	40850	40850	0
115	20241212	180900	2821213950	40850	40850	40850	40850	0
116	20241212	180800	2821213950	40850	40850	40850	40850	0
117	20241212	180700	2821213950	40850	40850	40850	40850	0
118	20241212	180600	2821213950	40850	40850	40850	40850	0
119	20241212	180500	2821213950	40850	40850	40850	40850	0
120	20241212	180400	2821213950	40850	40850	40850	40850	0
121	20241212	180300	2821213950	40850	40850	40850	40850	0
122	20241212	180200	2821213950	40850	40850	40850	40850	706
123	20241212	180100	2821213950	40850	40850	40850	40850	0
124	20241212	180000	2821213950	40850	40850	40850	40850	0
125	20241212	175900	2821213950	40850	40850	40850	40850	0
126	20241212	175800	2821213950	40850	40850	40850	40850	0
127	20241212	175700	2821213950	40850	40850	40850	40850	0
128	20241212	175600	2821213950	40850	40850	40850	40850	0
129	20241212	175500	2821213950	40850	40850	40850	40850	0
130	20241212	175400	2821213950	40850	40850	40850	40850	0
131	20241212	175300	2821213950	40850	40850	40850	40850	0
132	20241212	175200	2821213950	40850	40850	40850	40850	0
133	20241212	175100	2821213950	40850	40850	40850	40850	0
134	20241212	175000	2821213950	40850	40850	40850	40850	0
135	20241212	174900	2821213950	40850	40850	40850	40850	0
136	20241212	174800	2821213950	40850	40850	40850	40850	0
137	20241212	174700	2821213950	40850	40850	40850	40850	0
138	20241212	174600	2821213950	40850	40850	40850	40850	0
139	20241212	174500	2821213950	40850	40850	40850	40850	0
140	20241212	174400	2821213950	40850	40850	40850	40850	0
141	20241212	174300	2821213950	40850	40850	40850	40850	0
142	20241212	174200	2821213950	40850	40850	40850	40850	0
143	20241212	174100	2821213950	40850	40850	40850	40850	0
144	20241212	174000	2821213950	40850	40850	40850	40850	0
145	20241212	173900	2821213950	40850	40850	40850	40850	0
146	20241212	173800	2821213950	40850	40850	40850	40850	0
147	20241212	173700	2821213950	40850	40850	40850	40850	0
148	20241212	173600	2821213950	40850	40850	40850	40850	0
149	20241212	173500	2821213950	40850	40850	40850	40850	0
150	20241212	173400	2821213950	40850	40850	40850	40850	0
151	20241212	173300	2821213950	40850	40850	40850	40850	0
152	20241212	173200	2821213950	40850	40850	40850	40850	706
153	20241212	173100	2821213950	40850	40850	40850	40850	0
154	20241212	173000	2821213950	40850	40850	40850	40850	0
155	20241212	172900	2821213950	40850	40850	40850	40850	0
156	20241212	172800	2821213950	40850	40850	40850	40850	0
157	20241212	172700	2821213950	40850	40850	40850	40850	0
158	20241212	172600	2821213950	40850	40850	40850	40850	0
159	20241212	172500	2821213950	40850	40850	40850	40850	0
160	20241212	172400	2821213950	40850	40850	40850	40850	0
161	20241212	172300	2821213950	40850	40850	40850	40850	0
162	20241212	172200	2821213950	40850	40850	40850	40850	0
163	20241212	172100	2821213950	40850	40850	40850	40850	0
164	20241212	172000	2821213950	40850	40850	40850	40850	0
165	20241212	171900	2821213950	40850	40850	40850	40850	0
166	20241212	171800	2821213950	40850	40850	40850	40850	0
167	20241212	171700	2821213950	40850	40850	40850	40850	0
168	20241212	171600	2821213950	40850	40850	40850	40850	0
169	20241212	171500	2821213950	40850	40850	40850	40850	0
170	20241212	171400	2821213950	40850	40850	40850	40850	0
171	20241212	171300	2821213950	40850	40850	40850	40850	0
172	20241212	171200	2821213950	40850	40850	40850	40850	0
173	20241212	171100	2821213950	40850	40850	40850	40850	0
174	20241212	171000	2821213950	40850	40850	40850	40850	0
175	20241212	170900	2821213950	40850	40850	40850	40850	0
176	20241212	170800	2821213950	40850	40850	40850	40850	0
177	20241212	170700	2821213950	40850	40850	40850	40850	0
178	20241212	170600	2821213950	40850	40850	40850	40850	0
179	20241212	170500	2821213950	40850	40850	40850	40850	0
180	20241212	170400	2821213950	40850	40850	40850	40850	0
181	20241212	170300	2821213950	40850	40850	40850	40850	0
182	20241212	170200	2821213950	40850	40850	40850	40850	706
183	20241212	170100	2821213950	40850	40850	40850	40850	0
184	20241212	170000	2821213950	40850	40850	40850	40850	0
185	20241212	165900	2821213950	40850	40850	40850	40850	0
186	20241212	165800	2821213950	40850	40850	40850	40850	0
187	20241212	165700	2821213950	40850	40850	40850	40850	0
188	20241212	165600	2821213950	40850	40850	40850	40850	0
189	20241212	165500	2821213950	40850	40850	40850	40850	0
190	20241212	165400	2821213950	40850	40850	40850	40850	0
191	20241212	165300	2821213950	40850	40850	40850	40850	0
192	20241212	165200	2821213950	40850	40850	40850	40850	0
193	20241212	165100	2821213950	40850	40850	40850	40850	0
194	20241212	165000	2821213950	40850	40850	40850	40850	0
195	20241212	164900	2821213950	40850	40850	40850	40850	0
196	20241212	164800	2821213950	40850	40850	40850	40850	0
197	20241212	164700	2821213950	40850	40850	40850	40850	0
198	20241212	164600	2821213950	40850	40850	40850	40850	0
199	20241212	164500	2821213950	40850	40850	40850	40850	0
200	20241212	164400	2821213950	40850	40850	40850	40850	0
201	20241212	164300	2821213950	40850	40850	40850	40850	0
202	20241212	164200	2821213950	40850	40850	40850	40850	0
203	20241212	164100	2821213950	40850	40850	40850	40850	0
204	20241212	164000	2821213950	40850	40850	40850	40850	0
205	20241212	163900	2821213950	40850	40850	40850	40850	0
206	20241212	163800	2821213950	40850	40850	40850	40850	0
207	20241212	163700	2821213950	40850	40850	40850	40850	0
208	20241212	163600	2821213950	40850	40850	40850	40850	0
209	20241212	163500	2821213950	40850	40850	40850	40850	0
210	20241212	163400	2821213950	40850	40850	40850	40850	0
211	20241212	163300	2821213950	40850	40850	40850	40850	0
212	20241212	163200	2821213950	40850	40850	40850	40850	706
213	20241212	163100	2821213950	40850	40850	40850	40850	0
214	20241212	163000	2821213950	40850	40850	40850	40850	0
215	20241212	162900	2821213950	40850	40850	40850	40850	0
216	20241212	162800	2821213950	40850	40850	40850	40850	0
217	20241212	162700	2821213950	40850	40850	40850	40850	0
218	20241212	162600	2821213950	40850	40850	40850	40850	0
219	20241212	162500	2821213950	40850	40850	40850	40850	0
220	20241212	162400	2821213950	40850	40850	40850	40850	0
221	20241212	162300	2821213950	40850	40850	40850	40850	0
222	20241212	162200	2821213950	40850	40850	40850	40850	0
223	20241212	162100	2821213950	40850	40850	40850	40850	0
224	20241212	162000	2821213950	40850	40850	40850	40850	0
225	20241212	161900	2821213950	40850	40850	40850	40850	0
226	20241212	161800	2821213950	40850	40850	40850	40850	0
227	20241212	161700	2821213950	40850	40850	40850	40850	0
228	20241212	161600	2821213950	40850	40850	40850	40850	0
229	20241212	161500	2821213950	40850	40850	40850	40850	0
230	20241212	161400	2821213950	40850	40850	40850	40850	0
231	20241212	161300	2821213950	40850	40850	40850	40850	0
232	20241212	161200	2821213950	40850	40850	40850	40850	0
233	20241212	161100	2821213950	40850	40850	40850	40850	0
234	20241212	161000	2821213950	40850	40850	40850	40850	0
235	20241212	160900	2821213950	40850	40850	40850	40850	0
236	20241212	160800	2821213950	40850	40850	40850	40850	0
237	20241212	160700	2821213950	40850	40850	40850	40850	0
238	20241212	160600	2821213950	40850	40850	40850	40850	0
239	20241212	160500	2821213950	40850	40850	40850	40850	0
240	20241212	160400	2821213950	40850	40850	40850	40850	0
241	20241212	160300	2821213950	40850	40850	40850	40850	0
242	20241212	160200	2821213950	40850	40850	40850	40850	706
243	20241212	160100	2821213950	40850	40850	40850	40850	0
244	20241212	160000	2821213950	40850	40850	40850	40850	0
245	20241212	155900	2821213950	40850	40850	40850	40850	0
246	20241212	155800	2821213950	40850	40850	40850	40850	0
247	20241212	155700	2821213950	40850	40850	40850	40850	0
248	20241212	155600	2821213950	40850	40850	40850	40850	0
249	20241212	155500	2821213950	40850	40850	40850	40850	0
250	20241212	155400	2821213950	40850	40850	40850	40850	0
251	20241212	155300	2821213950	40850	40850	40850	40850	0
252	20241212	155200	2821213950	40850	40850	40850	40850	0
253	20241212	155100	2821213950	40850	40850	40850	40850	0
254	20241212	155000	2821213950	40850	40850	40850	40850	0
255	20241212	154900	2821213950	40850	40850	40850	40850	0
256	20241212	154800	2821213950	40850	40850	40850	40850	0
257	20241212	154700	2821213950	40850	40850	40850	40850	0
258	20241212	154600	2821213950	40850	40850	40850	40850	0
259	20241212	154500	2821213950	40850	40850	40850	40850	0
260	20241212	154400	2821213950	40850	40850	40850	40850	0
261	20241212	154300	2821213950	40850	40850	40850	40850	0
262	20241212	154200	2821213950	40850	40850	40850	40850	0
263	20241212	154100	2821213950	40850	40850	40850	40850	0
264	20241212	154000	2821213950	40850	40850	40850	40850	0
265	20241212	153900	2821213950	40850	40850	40850	40850	0
266	20241212	153800	2821213950	40850	40850	40850	40850	0
267	20241212	153700	2821213950	40850	40850	40850	40850	0
268	20241212	153600	2821213950	40850	40850	40850	40850	0
269	20241212	153500	2821213950	40850	40850	40850	40850	0
270	20241212	153400	2821213950	40850	40850	40850	40850	0
271	20241212	153300	2821213950	40850	40850	40850	40850	0
272	20241212	153200	2821213950	40850	40850	40850	40850	706
273	20241212	153100	2821213950	40850	40850	40850	40850	0
274	20241212	153000	2821213950	40850	40850	40850	40850	706
275	20241212	152900	2792373850	41050	41050	41050	41050	0
276	20241212	152800	2792373850	41050	41050	41050	41050	0
277	20241212	152700	2792373850	41050	41050	41050	41050	0
278	20241212	152600	2792373850	41050	41050	41050	41050	0
279	20241212	152500	2792373850	41050	41050	41050	41050	0
280	20241212	152400	2792373850	41050	41050	41050	41050	0
281	20241212	152300	2792373850	41050	41050	41050	41050	0
282	20241212	152200	2792373850	41050	41050	41050	41050	0
283	20241212	152100	2792373850	41050	41050	41050	41050	0
284	20241212	152000	2792373850	41050	41050	41050	41050	0
285	20241212	151900	2792373850	41050	40950	41050	40950	49
286	20241212	151800	2790365000	41000	41050	41050	40950	308
287	20241212	151700	2777731800	41050	41100	41100	41050	15
288	20241212	151600	2777115800	41100	40950	41100	40950	282
289	20241212	151500	2765533000	40950	40900	40950	40900	5
290	20241212	151400	2765328300	40900	41000	41000	40900	492
291	20241212	151300	2745169750	41050	41100	41150	41050	602
292	20241212	151200	2720443700	41100	41100	41100	41100	174
293	20241212	151100	2713292300	41100	41000	41100	41000	295
294	20241212	151000	2701175300	41050	41000	41050	41000	789
295	20241212	150900	2668825600	41000	40950	41000	40900	729
296	20241212	150800	2638966750	40950	40850	40950	40850	95
297	20241212	150700	2635077400	40900	40850	40900	40850	147
298	20241212	150600	2629065650	40900	40850	40900	40850	22
299	20241212	150500	2628165900	40850	40800	40900	40800	727
300	20241212	150400	2598458600	40850	40750	40850	40750	1020
301	20241212	150300	2556791700	40750	40700	40900	40700	2983
302	20241212	150200	2435135750	40750	40700	40750	40700	90
303	20241212	150100	2431468650	40750	40750	40750	40700	20
304	20241212	150000	2430654300	40750	40750	40750	40750	12
305	20241212	145900	2430165300	40700	40750	40750	40700	124
306	20241212	145800	2425112900	40750	40750	40750	40750	23
307	20241212	145700	2424175650	40750	40750	40750	40750	87
308	20241212	145600	2420630400	40750	40750	40800	40750	209
309	20241212	145500	2412113550	40750	40700	40750	40700	117
310	20241212	145400	2407346150	40700	40700	40700	40700	187
311	20241212	145300	2399735250	40600	40650	40800	40600	838
312	20241212	145200	2365618000	40700	40650	40700	40600	353
313	20241212	145100	2351269700	40650	40650	40650	40650	11
314	20241212	145000	2350822550	40700	40600	40700	40600	548
315	20241212	144900	2328555250	40600	40550	40600	40550	203
316	20241212	144800	2320313600	40550	40550	40600	40550	608
317	20241212	144700	2295659000	40600	40600	40600	40550	12
318	20241212	144600	2295172300	40600	40550	40600	40550	14
319	20241212	144500	2294604550	40600	40600	40650	40600	52
320	20241212	144400	2292492750	40600	40400	40600	40400	845
321	20241212	144300	2258243550	40450	40450	40450	40450	23
322	20241212	144200	2257313200	40400	40400	40400	40400	11
323	20241212	144100	2256868800	40400	40400	40400	40350	69
324	20241212	144000	2254081550	40400	40400	40400	40400	44
325	20241212	143900	2252303950	40500	40400	40500	40400	180
326	20241212	143800	2245027750	40350	40350	40350	40350	31
327	20241212	143700	2243776900	40350	40350	40350	40350	16
328	20241212	143600	2243131300	40350	40400	40400	40350	24
329	20241212	143500	2242162250	40450	40450	40450	40450	1
330	20241212	143400	2242121800	40450	40400	40450	40400	12
331	20241212	143300	2241636950	40400	40400	40400	40400	12
332	20241212	143200	2241152150	40400	40400	40400	40400	5
333	20241212	143100	2240950150	40400	40400	40400	40400	10
334	20241212	143000	2240546150	40400	40400	40400	40400	11
335	20241212	142900	2240101750	40350	40400	40400	40350	6
336	20241212	142800	2239859600	40400	40400	40400	40400	121
337	20241212	142700	2234971200	40350	40400	40400	40350	148
338	20241212	142600	2228999350	40350	40400	40400	40350	15
339	20241212	142500	2228393900	40400	40400	40400	40400	5
340	20241212	142400	2228191900	40400	40350	40400	40350	13
341	20241212	142300	2227667250	40400	40400	40400	40400	25
342	20241212	142200	2226657250	40400	40450	40450	40400	12
343	20241212	142100	2226172400	40450	40400	40450	40400	189
344	20241212	142000	2218536650	40350	40350	40400	40350	22
345	20241212	141900	2217648900	40350	40400	40400	40350	63
346	20241212	141800	2215106750	40400	40400	40400	40400	5
347	20241212	141700	2214904750	40400	40350	40400	40350	14
348	20241212	141600	2214339750	40350	40350	40350	40350	12
349	20241212	141500	2213855550	40350	40350	40350	40350	7
350	20241212	141400	2213573100	40400	40350	40400	40350	35
351	20241212	141300	2212160800	40350	40350	40350	40350	21
352	20241212	141200	2211313450	40400	40400	40400	40400	4
353	20241212	141100	2211151850	40400	40400	40400	40400	183
354	20241212	141000	2203758650	40450	40400	40450	40400	60
355	20241212	140900	2201332100	40400	40400	40400	40400	3
356	20241212	140800	2201210900	40400	40400	40400	40400	1
357	20241212	140700	2201170500	40400	40500	40500	40400	15
358	20241212	140600	2200564000	40500	40500	40550	40500	152
359	20241212	140500	2194407750	40500	40550	40550	40500	138
360	20241212	140400	2188818700	40550	40550	40550	40500	7
361	20241212	140300	2188535100	40550	40550	40550	40500	24
362	20241212	140200	2187562450	40550	40550	40550	40550	11
363	20241212	140100	2187116400	40550	40550	40550	40500	13
364	20241212	140000	2186589800	40550	40550	40550	40550	0
365	20241212	135900	2186589800	40550	40450	40550	40450	373
366	20241212	135800	2171484400	40400	40400	40400	40400	0
367	20241212	135700	2171484400	40400	40300	40400	40300	245
368	20241212	135600	2161602800	40300	40300	40300	40300	10
369	20241212	135500	2161199800	40350	40400	40400	40350	85
370	20241212	135400	2157766100	40200	40450	40450	40200	400
371	20241212	135300	2141650500	40450	40500	40500	40450	12
372	20241212	135200	2141165050	40500	40500	40500	40500	26
373	20241212	135100	2140112050	40450	40500	40500	40450	15
374	20241212	135000	2139505100	40500	40450	40500	40450	51
375	20241212	134900	2137440150	40450	40500	40500	40450	2
376	20241212	134800	2137359200	40500	40500	40500	40450	13
377	20241212	134700	2136833250	40450	40450	40500	40450	24
378	20241212	134600	2135862400	40450	40450	40450	40450	11
379	20241212	134500	2135417450	40500	40500	40500	40500	0
380	20241212	134400	2135417450	40500	40600	40600	40500	1966
381	20241212	134300	2055646650	40600	40650	40650	40600	27
382	20241212	134200	2054550300	40650	40600	40650	40600	20
383	20241212	134100	2053737950	40650	40650	40650	40650	17
384	20241212	134000	2053046900	40650	40600	40650	40600	30
385	20241212	133900	2051828800	40650	40650	40650	40650	6
386	20241212	133800	2051584900	40650	40650	40650	40600	97
387	20241212	133700	2047645900	40650	40650	40650	40650	1
388	20241212	133600	2047605250	40650	40650	40650	40600	13
389	20241212	133500	2047077350	40650	40600	40650	40600	42
390	20241212	133400	2045372100	40600	40300	40650	40300	2322
391	20241212	133300	1951498800	40250	40300	40300	40250	26
392	20241212	133200	1950452200	40300	40250	40300	40250	28
393	20241212	133100	1949325150	40250	40250	40250	40250	0
394	20241212	133000	1949325150	40250	40250	40250	40250	0
395	20241212	132900	1949325150	40250	40300	40300	40250	17
396	20241212	132800	1948640750	40300	40300	40300	40300	9
397	20241212	132700	1948278050	40250	40250	40250	40250	0
398	20241212	132600	1948278050	40250	40250	40250	40250	53
399	20241212	132500	1946144800	40250	40250	40250	40200	121
400	20241212	132400	1941279550	40250	40300	40300	40250	8
401	20241212	132300	1940957500	40300	40300	40300	40300	2
402	20241212	132200	1940876900	40300	40300	40300	40300	1
403	20241212	132100	1940836600	40250	40250	40250	40250	1
404	20241212	132000	1940796350	40250	40250	40250	40250	3
405	20241212	131900	1940675600	40250	40250	40250	40250	33
406	20241212	131800	1939347350	40250	40250	40250	40250	12
407	20241212	131700	1938864350	40200	40200	40200	40200	0
408	20241212	131600	1938864350	40200	40250	40250	40200	2
409	20241212	131500	1938783900	40250	40250	40250	40250	2
410	20241212	131400	1938703400	40250	40250	40250	40200	7
411	20241212	131300	1938421900	40250	40200	40250	40200	6
412	20241212	131200	1938180650	40250	40250	40250	40250	30
413	20241212	131100	1936973150	40200	40300	40300	40200	28
414	20241212	131000	1935846850	40300	40300	40300	40300	1
415	20241212	130900	1935806550	40300	40300	40300	40300	0
416	20241212	130800	1935806550	40300	40250	40300	40200	107
417	20241212	130700	1931504650	40200	40250	40250	40200	31
418	20241212	130600	1930258200	40300	40300	40300	40300	10
419	20241212	130500	1929855200	40300	40300	40300	40300	1
420	20241212	130400	1929814900	40250	40250	40250	40250	10
421	20241212	130300	1929412400	40300	40350	40450	40300	113
422	20241212	130200	1924857300	40350	40400	40400	40350	12
423	20241212	130100	1924373050	40350	40400	40400	40350	205
424	20241212	130000	1916100000	40450	40450	40450	40450	2
425	20241212	125900	1916019100	40450	40450	40450	40450	1
426	20241212	125800	1915978650	40450	40400	40450	40400	101
427	20241212	125700	1911898000	40400	40400	40400	40400	20
428	20241212	125600	1911090000	40350	40350	40350	40350	1
429	20241212	125500	1911049650	40400	40350	40400	40350	10
430	20241212	125400	1910646000	40400	40350	40400	40350	22
431	20241212	125300	1909758250	40350	40300	40350	40300	491
432	20241212	125200	1889969200	40250	40250	40250	40250	0
433	20241212	125100	1889969200	40250	40200	40250	40200	123
434	20241212	125000	1885024500	40200	40300	40300	40200	23
435	20241212	124900	1884098500	40300	40350	40350	40300	32
436	20241212	124800	1882808850	40350	40350	40350	40350	0
437	20241212	124700	1882808850	40350	40350	40350	40350	0
438	20241212	124600	1882808850	40350	40350	40350	40350	0
439	20241212	124500	1882808850	40350	40350	40350	40350	0
440	20241212	124400	1882808850	40350	40300	40350	40250	47
441	20241212	124300	1880914500	40400	40400	40400	40400	10
442	20241212	124200	1880510500	40400	40400	40400	40400	0
443	20241212	124100	1880510500	40400	40400	40400	40400	0
444	20241212	124000	1880510500	40400	40400	40400	40400	2
445	20241212	123900	1880429700	40400	40400	40400	40400	50
446	20241212	123800	1878409700	40400	40400	40400	40400	0
447	20241212	123700	1878409700	40400	40350	40400	40350	200
448	20241212	123600	1870339600	40250	40250	40250	40250	0
449	20241212	123500	1870339600	40250	40250	40250	40250	80
450	20241212	123400	1867119600	40250	40250	40250	40200	35
451	20241212	123300	1865712250	40250	40250	40250	40250	0
452	20241212	123200	1865712250	40250	40150	40250	40150	144
453	20241212	123100	1859928450	40150	40150	40150	40150	29
454	20241212	123000	1858764100	40150	40150	40150	40150	2
455	20241212	122900	1858683800	40150	40050	40150	40050	91
456	20241212	122800	1855039150	40200	40100	40200	40100	502
457	20241212	122700	1834908750	40100	40100	40100	40100	20
458	20241212	122600	1834106750	40150	40150	40150	40150	0
459	20241212	122500	1834106750	40150	40150	40150	40150	35
460	20241212	122400	1832701500	40200	40200	40200	40200	1
461	20241212	122300	1832661300	40150	40150	40150	40150	0
462	20241212	122200	1832661300	40150	40150	40150	40150	6
463	20241212	122100	1832420400	40200	40200	40200	40150	20
464	20241212	122000	1831616450	40200	40200	40200	40200	97
465	20241212	121900	1827717050	40350	40350	40350	40350	0
466	20241212	121800	1827717050	40350	40200	40350	40200	423
467	20241212	121700	1810711850	40200	40200	40200	40200	16
468	20241212	121600	1810068650	40200	40150	40200	40150	56
469	20241212	121500	1807819950	40150	40150	40150	40150	38
470	20241212	121400	1806294250	40050	40050	40100	40000	1151
471	20241212	121300	1760243000	40050	40100	40100	40050	250
472	20241212	121200	1750230250	40100	40100	40100	40100	0
473	20241212	121100	1750230250	40100	40150	40150	40100	48
474	20241212	121000	1748303200	40150	40150	40200	40150	417
475	20241212	120900	1731560500	40100	40100	40100	40050	8
476	20241212	120800	1731239800	40200	40150	40200	40050	56
477	20241212	120700	1728996600	40150	40150	40150	40100	116
478	20241212	120600	1724344900	40150	40150	40150	40150	2
479	20241212	120500	1724264600	40100	40100	40100	40100	7
480	20241212	120400	1723983900	40200	40200	40200	40200	13
481	20241212	120300	1723461300	40200	40200	40200	40200	0
482	20241212	120200	1723461300	40200	40200	40200	40200	50
483	20241212	120100	1721451300	40350	40150	40350	40150	57
484	20241212	120000	1719153100	40100	40100	40100	40100	3
485	20241212	115900	1719032800	40100	40100	40100	40100	50
486	20241212	115800	1717027800	40150	40100	40150	40050	73
487	20241212	115700	1714102000	40100	40150	40150	40100	206
488	20241212	115600	1705841100	40150	40150	40150	40150	5
489	20241212	115500	1705640350	40150	40200	40200	40150	16
490	20241212	115400	1704997500	40250	40250	40250	40250	2
491	20241212	115300	1704917000	40200	40200	40200	40200	130
492	20241212	115200	1699691000	40200	40250	40250	40200	385
493	20241212	115100	1684213950	40250	40250	40250	40250	0
494	20241212	115000	1684213950	40250	40250	40250	40250	3
495	20241212	114900	1684093200	40300	40300	40300	40300	100
496	20241212	114800	1680063200	40300	40250	40300	40250	312
497	20241212	114700	1667505050	40300	40300	40300	40300	0
498	20241212	114600	1667505050	40300	40300	40300	40300	1
499	20241212	114500	1667464750	40300	40300	40300	40300	6
500	20241212	114400	1667222950	40250	40250	40250	40250	0
501	20241212	114300	1667222950	40250	40250	40250	40250	0
502	20241212	114200	1667222950	40250	40250	40250	40250	0
503	20241212	114100	1667222950	40250	40250	40250	40250	156
504	20241212	114000	1660943950	40250	40300	40300	40250	425
505	20241212	113900	1643821450	40300	40300	40300	40300	53
506	20241212	113800	1641685550	40300	40300	40300	40300	0
507	20241212	113700	1641685550	40300	40300	40300	40300	22
508	20241212	113600	1640798950	40300	40300	40300	40300	55
509	20241212	113500	1638582450	40350	40350	40350	40350	0
510	20241212	113400	1638582450	40350	40350	40350	40350	0
511	20241212	113300	1638582450	40350	40400	40400	40350	563
512	20241212	113200	1615862250	40450	40400	40450	40400	6
513	20241212	113100	1615619800	40450	40450	40450	40450	25
514	20241212	113000	1614608550	40450	40450	40450	40450	5
515	20241212	112900	1614406300	40450	40450	40450	40450	1
516	20241212	112800	1614365850	40400	40400	40400	40400	16
517	20241212	112700	1613719450	40400	40400	40400	40400	73
518	20241212	112600	1610770250	40400	40450	40450	40400	125
519	20241212	112500	1605715500	40450	40450	40450	40450	101
520	20241212	112400	1601630050	40450	40450	40450	40450	3
521	20241212	112300	1601508700	40450	40450	40450	40450	14
522	20241212	112200	1600942400	40450	40450	40450	40450	19
523	20241212	112100	1600173850	40450	40450	40450	40450	3
524	20241212	112000	1600052500	40450	40450	40450	40450	25
525	20241212	111900	1599041250	40450	40400	40450	40400	96
526	20241212	111800	1595161300	40450	40450	40450	40450	0
527	20241212	111700	1595161300	40450	40450	40450	40450	0
528	20241212	111600	1595161300	40450	40450	40450	40450	13
529	20241212	111500	1594635450	40400	40500	40500	40400	511
530	20241212	111400	1573969550	40500	40500	40500	40500	0
531	20241212	111300	1573969550	40500	40500	40500	40500	0
532	20241212	111200	1573969550	40500	40500	40500	40500	0
533	20241212	111100	1573969550	40500	40500	40500	40500	5
534	20241212	111000	1573767050	40500	40500	40500	40500	0
535	20241212	110900	1573767050	40500	40500	40500	40500	106
536	20241212	110800	1569474050	40500	40500	40500	40500	0
537	20241212	110700	1569474050	40500	40500	40500	40500	5
538	20241212	110600	1569271550	40450	40450	40450	40450	0
539	20241212	110500	1569271550	40450	40500	40500	40450	130
540	20241212	110400	1564012300	40450	40450	40450	40450	7
541	20241212	110300	1563729150	40500	40500	40500	40500	1
542	20241212	110200	1563688650	40500	40500	40500	40500	79
543	20241212	110100	1560489150	40500	40450	40500	40450	7
544	20241212	110000	1560205950	40450	40450	40450	40450	102
545	20241212	105900	1556080050	40450	40450	40450	40450	0
546	20241212	105800	1556080050	40450	40350	40450	40350	205
547	20241212	105700	1547800100	40400	40400	40400	40400	20
548	20241212	105600	1546992100	40400	40450	40450	40400	8
549	20241212	105500	1546668850	40400	40400	40400	40400	322
550	20241212	105400	1533660050	40400	40400	40400	40400	0
551	20241212	105300	1533660050	40400	40400	40400	40400	1
552	20241212	105200	1533619650	40400	40550	40550	40400	1050
553	20241212	105100	1491128150	40550	40550	40550	40550	9
554	20241212	105000	1490763200	40550	40550	40550	40550	198
555	20241212	104900	1482734300	40550	40550	40550	40550	0
556	20241212	104800	1482734300	40550	40500	40550	40500	528
557	20241212	104700	1461325550	40450	40500	40500	40450	3
558	20241212	104600	1461204150	40500	40500	40500	40450	345
559	20241212	104500	1447244150	40500	40500	40500	40500	50
560	20241212	104400	1445219150	40500	40500	40500	40500	2
561	20241212	104300	1445138150	40500	40500	40500	40500	0
562	20241212	104200	1445138150	40500	40500	40500	40500	28
563	20241212	104100	1444004150	40500	40500	40500	40500	0
564	20241212	104000	1444004150	40500	40550	40550	40500	34
565	20241212	103900	1442625700	40550	40500	40550	40500	371
566	20241212	103800	1427600150	40500	40550	40550	40500	140
567	20241212	103700	1421929650	40600	40550	40600	40500	555
568	20241212	103600	1399449200	40550	40550	40550	40550	0
569	20241212	103500	1399449200	40550	40550	40550	40550	100
570	20241212	103400	1395394200	40600	40600	40600	40600	130
571	20241212	103300	1390116200	40700	40700	40700	40700	1
572	20241212	103200	1390075500	40750	40700	40750	40650	220
573	20241212	103100	1381121900	40700	40700	40700	40700	28
574	20241212	103000	1379982300	40750	40700	40750	40700	658
575	20241212	102900	1353191050	40600	40600	40600	40600	0
576	20241212	102800	1353191050	40600	40600	40600	40600	0
577	20241212	102700	1353191050	40600	40600	40600	40600	5
578	20241212	102600	1352988050	40600	40550	40600	40550	9
579	20241212	102500	1352623050	40550	40550	40550	40550	1
580	20241212	102400	1352582500	40500	40500	40500	40500	0
581	20241212	102300	1352582500	40500	40500	40500	40500	0
582	20241212	102200	1352582500	40500	40500	40500	40500	0
583	20241212	102100	1352582500	40500	40650	40750	40500	184
584	20241212	102000	1345111200	40750	40700	40750	40700	30
585	20241212	101900	1343890050	40700	40750	40750	40700	109
586	20241212	101800	1339451000	40750	40750	40750	40750	10
587	20241212	101700	1339043500	40750	40750	40800	40750	11
588	20241212	101600	1338594800	40800	40800	40800	40800	3
589	20241212	101500	1338472400	40700	40700	40700	40700	128
590	20241212	101400	1333262800	40700	40800	40800	40700	479
591	20241212	101300	1313742000	40750	40750	40800	40700	250
592	20241212	101200	1303557550	40750	40450	40750	40450	488
593	20241212	101100	1283726950	40450	40450	40450	40400	51
594	20241212	101000	1281664050	40400	40450	40450	40400	325
595	20241212	100900	1268532450	40450	40450	40450	40400	8
596	20241212	100800	1268208900	40550	40450	40550	40450	83
597	20241212	100700	1264849650	40450	40450	40450	40400	385
598	20241212	100600	1249281650	40450	40400	40450	40400	22
599	20241212	100500	1248391800	40400	40400	40400	40400	13
600	20241212	100400	1247866600	40450	40450	40450	40450	40
601	20241212	100300	1246248600	40450	40500	40500	40450	51
602	20241212	100200	1244185600	40500	40450	40550	40400	616
603	20241212	100100	1219263150	40500	40450	40500	40450	71
604	20241212	100000	1216388800	40400	40300	40400	40300	148
605	20241212	095900	1210422200	40300	40150	40300	40150	3
606	20241212	095800	1210301600	40100	40400	40400	40100	493
607	20241212	095700	1190484050	40400	40300	40400	40250	286
608	20241212	095600	1178961150	40450	40450	40450	40450	10
609	20241212	095500	1178556650	40600	40200	40750	40200	1167
610	20241212	095400	1131360350	40050	40050	40100	40050	585
611	20241212	095300	1107924400	40100	40150	40200	40100	2329
612	20241212	095200	1014517550	40150	40200	40250	40150	94
613	20241212	095100	1010742250	40150	40250	40250	40150	571
614	20241212	095000	987794650	40250	40300	40400	40250	57
615	20241212	094900	985499200	40300	40300	40300	40300	215
616	20241212	094800	976834700	40300	40200	40300	40200	17
617	20241212	094700	976150700	40200	40200	40200	40200	196
618	20241212	094600	968271500	40200	40250	40250	40200	132
619	20241212	094500	962962450	40250	40200	40300	40150	254
620	20241212	094400	952739350	40200	40250	40250	40200	228
621	20241212	094300	943571350	40300	40250	40400	40250	112
622	20241212	094200	939063100	40250	40200	40300	40200	366
623	20241212	094100	924323300	40200	40250	40250	40200	99
624	20241212	094000	920342200	40250	40250	40250	40250	11
625	20241212	093900	919899450	40250	40200	40250	40200	72
626	20241212	093800	917003400	40200	40300	40300	40200	304
627	20241212	093700	904782200	40300	40250	40350	40200	957
628	20241212	093600	866302200	40200	40300	40300	40200	553
629	20241212	093500	844048350	40300	40300	40400	40300	591
630	20241212	093400	820223550	40450	40300	40450	40300	34
631	20241212	093300	818852300	40300	40350	40400	40300	644
632	20241212	093200	792871950	40350	40450	40450	40350	262
633	20241212	093100	782278650	40450	40500	40500	40450	662
634	20241212	093000	755469450	40550	40700	40700	40550	500
635	20241212	092900	735179500	40700	40600	40700	40600	297
636	20241212	092800	723114600	40600	40750	40750	40600	227
637	20241212	092700	713890850	40700	40750	40750	40700	380
638	20241212	092600	698405900	40750	40500	40750	40500	795
639	20241212	092500	666057150	40500	40500	40650	40500	727
640	20241212	092400	636605250	40500	40700	40700	40500	1448
641	20241212	092300	577768400	40700	40700	40700	40650	165
642	20241212	092200	571052950	40700	40650	40700	40650	261
643	20241212	092100	560437350	40650	40550	40650	40550	153
644	20241212	092000	554231100	40550	40500	40550	40500	456
645	20241212	091900	535740450	40500	40600	40600	40500	503
646	20241212	091800	515322200	40600	40650	40650	40600	225
647	20241212	091700	506178900	40650	40600	40650	40600	189
648	20241212	091600	498499250	40550	40550	40550	40550	129
649	20241212	091500	493268300	40550	40550	40550	40450	109
650	20241212	091400	488850350	40550	40450	40550	40400	237
651	20241212	091300	479257200	40400	40400	40500	40400	497
652	20241212	091200	459172400	40350	40350	40400	40350	17
653	20241212	091100	458486200	40350	40400	40400	40350	317
654	20241212	091000	445694600	40350	40400	40600	40350	562
655	20241212	090900	422965100	40400	40350	40400	40350	268
656	20241212	090800	412142300	40350	40550	40550	40300	2344
657	20241212	090700	317340500	40700	40700	40750	40600	151
658	20241212	090600	311194800	40700	40500	40700	40500	271
659	20241212	090500	300200550	40500	40750	40750	40500	2129
660	20241212	090400	213784600	40700	40700	40750	40700	409
661	20241212	090300	197137800	40700	40500	40800	40500	1854
662	20241212	090200	121657150	40500	40600	40900	40500	2138
663	20241212	090100	34751350	40500	40100	40650	40100	581
664	20241212	090000	11240000	40000	40000	40000	40000	281