KissMeData/200470/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203000	375470640	2125	2125	2125	2125	331
3	20241212	202900	375470640	2125	2125	2125	2125	0
4	20241212	202800	375470640	2125	2125	2125	2125	0
5	20241212	202700	375470640	2125	2125	2125	2125	0
6	20241212	202600	375470640	2125	2125	2125	2125	0
7	20241212	202500	375470640	2125	2125	2125	2125	0
8	20241212	202400	375470640	2125	2125	2125	2125	0
9	20241212	202300	375470640	2125	2125	2125	2125	0
10	20241212	202200	375470640	2125	2125	2125	2125	0
11	20241212	202100	375470640	2125	2125	2125	2125	0
12	20241212	202000	375470640	2125	2125	2125	2125	0
13	20241212	201900	375470640	2125	2125	2125	2125	0
14	20241212	201800	375470640	2125	2125	2125	2125	0
15	20241212	201700	375470640	2125	2125	2125	2125	0
16	20241212	201600	375470640	2125	2125	2125	2125	0
17	20241212	201500	375470640	2125	2125	2125	2125	0
18	20241212	201400	375470640	2125	2125	2125	2125	0
19	20241212	201300	375470640	2125	2125	2125	2125	0
20	20241212	201200	375470640	2125	2125	2125	2125	0
21	20241212	201100	375470640	2125	2125	2125	2125	0
22	20241212	201000	375470640	2125	2125	2125	2125	0
23	20241212	200900	375470640	2125	2125	2125	2125	0
24	20241212	200800	375470640	2125	2125	2125	2125	0
25	20241212	200700	375470640	2125	2125	2125	2125	0
26	20241212	200600	375470640	2125	2125	2125	2125	0
27	20241212	200500	375470640	2125	2125	2125	2125	0
28	20241212	200400	375470640	2125	2125	2125	2125	0
29	20241212	200300	375470640	2125	2125	2125	2125	0
30	20241212	200200	375470640	2125	2125	2125	2125	0
31	20241212	200100	375470640	2125	2125	2125	2125	0
32	20241212	200000	375470640	2125	2125	2125	2125	331
33	20241212	195900	375470640	2125	2125	2125	2125	0
34	20241212	195800	375470640	2125	2125	2125	2125	0
35	20241212	195700	375470640	2125	2125	2125	2125	0
36	20241212	195600	375470640	2125	2125	2125	2125	0
37	20241212	195500	375470640	2125	2125	2125	2125	0
38	20241212	195400	375470640	2125	2125	2125	2125	0
39	20241212	195300	375470640	2125	2125	2125	2125	0
40	20241212	195200	375470640	2125	2125	2125	2125	0
41	20241212	195100	375470640	2125	2125	2125	2125	0
42	20241212	195000	375470640	2125	2125	2125	2125	0
43	20241212	194900	375470640	2125	2125	2125	2125	0
44	20241212	194800	375470640	2125	2125	2125	2125	0
45	20241212	194700	375470640	2125	2125	2125	2125	0
46	20241212	194600	375470640	2125	2125	2125	2125	0
47	20241212	194500	375470640	2125	2125	2125	2125	0
48	20241212	194400	375470640	2125	2125	2125	2125	0
49	20241212	194300	375470640	2125	2125	2125	2125	0
50	20241212	194200	375470640	2125	2125	2125	2125	0
51	20241212	194100	375470640	2125	2125	2125	2125	0
52	20241212	194000	375470640	2125	2125	2125	2125	0
53	20241212	193900	375470640	2125	2125	2125	2125	0
54	20241212	193800	375470640	2125	2125	2125	2125	0
55	20241212	193700	375470640	2125	2125	2125	2125	0
56	20241212	193600	375470640	2125	2125	2125	2125	0
57	20241212	193500	375470640	2125	2125	2125	2125	0
58	20241212	193400	375470640	2125	2125	2125	2125	0
59	20241212	193300	375470640	2125	2125	2125	2125	0
60	20241212	193200	375470640	2125	2125	2125	2125	0
61	20241212	193100	375470640	2125	2125	2125	2125	0
62	20241212	193000	375470640	2125	2125	2125	2125	331
63	20241212	192900	375470640	2125	2125	2125	2125	0
64	20241212	192800	375470640	2125	2125	2125	2125	0
65	20241212	192700	375470640	2125	2125	2125	2125	0
66	20241212	192600	375470640	2125	2125	2125	2125	0
67	20241212	192500	375470640	2125	2125	2125	2125	0
68	20241212	192400	375470640	2125	2125	2125	2125	0
69	20241212	192300	375470640	2125	2125	2125	2125	0
70	20241212	192200	375470640	2125	2125	2125	2125	0
71	20241212	192100	375470640	2125	2125	2125	2125	0
72	20241212	192000	375470640	2125	2125	2125	2125	0
73	20241212	191900	375470640	2125	2125	2125	2125	0
74	20241212	191800	375470640	2125	2125	2125	2125	0
75	20241212	191700	375470640	2125	2125	2125	2125	0
76	20241212	191600	375470640	2125	2125	2125	2125	0
77	20241212	191500	375470640	2125	2125	2125	2125	0
78	20241212	191400	375470640	2125	2125	2125	2125	0
79	20241212	191300	375470640	2125	2125	2125	2125	0
80	20241212	191200	375470640	2125	2125	2125	2125	0
81	20241212	191100	375470640	2125	2125	2125	2125	0
82	20241212	191000	375470640	2125	2125	2125	2125	0
83	20241212	190900	375470640	2125	2125	2125	2125	0
84	20241212	190800	375470640	2125	2125	2125	2125	0
85	20241212	190700	375470640	2125	2125	2125	2125	0
86	20241212	190600	375470640	2125	2125	2125	2125	0
87	20241212	190500	375470640	2125	2125	2125	2125	0
88	20241212	190400	375470640	2125	2125	2125	2125	0
89	20241212	190300	375470640	2125	2125	2125	2125	0
90	20241212	190200	375470640	2125	2125	2125	2125	0
91	20241212	190100	375470640	2125	2125	2125	2125	0
92	20241212	190000	375470640	2125	2125	2125	2125	331
93	20241212	185900	375470640	2125	2125	2125	2125	0
94	20241212	185800	375470640	2125	2125	2125	2125	0
95	20241212	185700	375470640	2125	2125	2125	2125	0
96	20241212	185600	375470640	2125	2125	2125	2125	0
97	20241212	185500	375470640	2125	2125	2125	2125	0
98	20241212	185400	375470640	2125	2125	2125	2125	0
99	20241212	185300	375470640	2125	2125	2125	2125	0
100	20241212	185200	375470640	2125	2125	2125	2125	0
101	20241212	185100	375470640	2125	2125	2125	2125	0
102	20241212	185000	375470640	2125	2125	2125	2125	0
103	20241212	184900	375470640	2125	2125	2125	2125	0
104	20241212	184800	375470640	2125	2125	2125	2125	0
105	20241212	184700	375470640	2125	2125	2125	2125	0
106	20241212	184600	375470640	2125	2125	2125	2125	0
107	20241212	184500	375470640	2125	2125	2125	2125	0
108	20241212	184400	375470640	2125	2125	2125	2125	0
109	20241212	184300	375470640	2125	2125	2125	2125	0
110	20241212	184200	375470640	2125	2125	2125	2125	0
111	20241212	184100	375470640	2125	2125	2125	2125	0
112	20241212	184000	375470640	2125	2125	2125	2125	0
113	20241212	183900	375470640	2125	2125	2125	2125	0
114	20241212	183800	375470640	2125	2125	2125	2125	0
115	20241212	183700	375470640	2125	2125	2125	2125	0
116	20241212	183600	375470640	2125	2125	2125	2125	0
117	20241212	183500	375470640	2125	2125	2125	2125	0
118	20241212	183400	375470640	2125	2125	2125	2125	0
119	20241212	183300	375470640	2125	2125	2125	2125	0
120	20241212	183200	375470640	2125	2125	2125	2125	0
121	20241212	183100	375470640	2125	2125	2125	2125	0
122	20241212	183000	375470640	2125	2125	2125	2125	331
123	20241212	182900	375470640	2125	2125	2125	2125	0
124	20241212	182800	375470640	2125	2125	2125	2125	0
125	20241212	182700	375470640	2125	2125	2125	2125	0
126	20241212	182600	375470640	2125	2125	2125	2125	0
127	20241212	182500	375470640	2125	2125	2125	2125	0
128	20241212	182400	375470640	2125	2125	2125	2125	0
129	20241212	182300	375470640	2125	2125	2125	2125	0
130	20241212	182200	375470640	2125	2125	2125	2125	0
131	20241212	182100	375470640	2125	2125	2125	2125	0
132	20241212	182000	375470640	2125	2125	2125	2125	0
133	20241212	181900	375470640	2125	2125	2125	2125	0
134	20241212	181800	375470640	2125	2125	2125	2125	0
135	20241212	181700	375470640	2125	2125	2125	2125	0
136	20241212	181600	375470640	2125	2125	2125	2125	0
137	20241212	181500	375470640	2125	2125	2125	2125	0
138	20241212	181400	375470640	2125	2125	2125	2125	0
139	20241212	181300	375470640	2125	2125	2125	2125	0
140	20241212	181200	375470640	2125	2125	2125	2125	0
141	20241212	181100	375470640	2125	2125	2125	2125	0
142	20241212	181000	375470640	2125	2125	2125	2125	0
143	20241212	180900	375470640	2125	2125	2125	2125	0
144	20241212	180800	375470640	2125	2125	2125	2125	0
145	20241212	180700	375470640	2125	2125	2125	2125	0
146	20241212	180600	375470640	2125	2125	2125	2125	0
147	20241212	180500	375470640	2125	2125	2125	2125	0
148	20241212	180400	375470640	2125	2125	2125	2125	0
149	20241212	180300	375470640	2125	2125	2125	2125	0
150	20241212	180200	375470640	2125	2125	2125	2125	0
151	20241212	180100	375470640	2125	2125	2125	2125	0
152	20241212	180000	375470640	2125	2125	2125	2125	331
153	20241212	175900	375470640	2125	2125	2125	2125	0
154	20241212	175800	375470640	2125	2125	2125	2125	0
155	20241212	175700	375470640	2125	2125	2125	2125	0
156	20241212	175600	375470640	2125	2125	2125	2125	0
157	20241212	175500	375470640	2125	2125	2125	2125	0
158	20241212	175400	375470640	2125	2125	2125	2125	0
159	20241212	175300	375470640	2125	2125	2125	2125	0
160	20241212	175200	375470640	2125	2125	2125	2125	0
161	20241212	175100	375470640	2125	2125	2125	2125	0
162	20241212	175000	375470640	2125	2125	2125	2125	0
163	20241212	174900	375470640	2125	2125	2125	2125	0
164	20241212	174800	375470640	2125	2125	2125	2125	0
165	20241212	174700	375470640	2125	2125	2125	2125	0
166	20241212	174600	375470640	2125	2125	2125	2125	0
167	20241212	174500	375470640	2125	2125	2125	2125	0
168	20241212	174400	375470640	2125	2125	2125	2125	0
169	20241212	174300	375470640	2125	2125	2125	2125	0
170	20241212	174200	375470640	2125	2125	2125	2125	0
171	20241212	174100	375470640	2125	2125	2125	2125	0
172	20241212	174000	375470640	2125	2125	2125	2125	0
173	20241212	173900	375470640	2125	2125	2125	2125	0
174	20241212	173800	375470640	2125	2125	2125	2125	0
175	20241212	173700	375470640	2125	2125	2125	2125	0
176	20241212	173600	375470640	2125	2125	2125	2125	0
177	20241212	173500	375470640	2125	2125	2125	2125	0
178	20241212	173400	375470640	2125	2125	2125	2125	0
179	20241212	173300	375470640	2125	2125	2125	2125	0
180	20241212	173200	375470640	2125	2125	2125	2125	0
181	20241212	173100	375470640	2125	2125	2125	2125	0
182	20241212	173000	375470640	2125	2125	2125	2125	331
183	20241212	172900	375470640	2125	2125	2125	2125	0
184	20241212	172800	375470640	2125	2125	2125	2125	0
185	20241212	172700	375470640	2125	2125	2125	2125	0
186	20241212	172600	375470640	2125	2125	2125	2125	0
187	20241212	172500	375470640	2125	2125	2125	2125	0
188	20241212	172400	375470640	2125	2125	2125	2125	0
189	20241212	172300	375470640	2125	2125	2125	2125	0
190	20241212	172200	375470640	2125	2125	2125	2125	0
191	20241212	172100	375470640	2125	2125	2125	2125	0
192	20241212	172000	375470640	2125	2125	2125	2125	0
193	20241212	171900	375470640	2125	2125	2125	2125	0
194	20241212	171800	375470640	2125	2125	2125	2125	0
195	20241212	171700	375470640	2125	2125	2125	2125	0
196	20241212	171600	375470640	2125	2125	2125	2125	0
197	20241212	171500	375470640	2125	2125	2125	2125	0
198	20241212	171400	375470640	2125	2125	2125	2125	0
199	20241212	171300	375470640	2125	2125	2125	2125	0
200	20241212	171200	375470640	2125	2125	2125	2125	0
201	20241212	171100	375470640	2125	2125	2125	2125	0
202	20241212	171000	375470640	2125	2125	2125	2125	0
203	20241212	170900	375470640	2125	2125	2125	2125	0
204	20241212	170800	375470640	2125	2125	2125	2125	0
205	20241212	170700	375470640	2125	2125	2125	2125	0
206	20241212	170600	375470640	2125	2125	2125	2125	0
207	20241212	170500	375470640	2125	2125	2125	2125	0
208	20241212	170400	375470640	2125	2125	2125	2125	0
209	20241212	170300	375470640	2125	2125	2125	2125	0
210	20241212	170200	375470640	2125	2125	2125	2125	0
211	20241212	170100	375470640	2125	2125	2125	2125	0
212	20241212	170000	375470640	2125	2125	2125	2125	331
213	20241212	165900	375470640	2125	2125	2125	2125	0
214	20241212	165800	375470640	2125	2125	2125	2125	0
215	20241212	165700	375470640	2125	2125	2125	2125	0
216	20241212	165600	375470640	2125	2125	2125	2125	0
217	20241212	165500	375470640	2125	2125	2125	2125	0
218	20241212	165400	375470640	2125	2125	2125	2125	0
219	20241212	165300	375470640	2125	2125	2125	2125	0
220	20241212	165200	375470640	2125	2125	2125	2125	0
221	20241212	165100	375470640	2125	2125	2125	2125	0
222	20241212	165000	375470640	2125	2125	2125	2125	0
223	20241212	164900	375470640	2125	2125	2125	2125	0
224	20241212	164800	375470640	2125	2125	2125	2125	0
225	20241212	164700	375470640	2125	2125	2125	2125	0
226	20241212	164600	375470640	2125	2125	2125	2125	0
227	20241212	164500	375470640	2125	2125	2125	2125	0
228	20241212	164400	375470640	2125	2125	2125	2125	0
229	20241212	164300	375470640	2125	2125	2125	2125	0
230	20241212	164200	375470640	2125	2125	2125	2125	0
231	20241212	164100	375470640	2125	2125	2125	2125	0
232	20241212	164000	375470640	2125	2125	2125	2125	0
233	20241212	163900	375470640	2125	2125	2125	2125	0
234	20241212	163800	375470640	2125	2125	2125	2125	0
235	20241212	163700	375470640	2125	2125	2125	2125	0
236	20241212	163600	375470640	2125	2125	2125	2125	0
237	20241212	163500	375470640	2125	2125	2125	2125	0
238	20241212	163400	375470640	2125	2125	2125	2125	0
239	20241212	163300	375470640	2125	2125	2125	2125	0
240	20241212	163200	375470640	2125	2125	2125	2125	0
241	20241212	163100	375470640	2125	2125	2125	2125	0
242	20241212	163000	375470640	2125	2125	2125	2125	331
243	20241212	162900	375470640	2125	2125	2125	2125	0
244	20241212	162800	375470640	2125	2125	2125	2125	0
245	20241212	162700	375470640	2125	2125	2125	2125	0
246	20241212	162600	375470640	2125	2125	2125	2125	0
247	20241212	162500	375470640	2125	2125	2125	2125	0
248	20241212	162400	375470640	2125	2125	2125	2125	0
249	20241212	162300	375470640	2125	2125	2125	2125	0
250	20241212	162200	375470640	2125	2125	2125	2125	0
251	20241212	162100	375470640	2125	2125	2125	2125	0
252	20241212	162000	375470640	2125	2125	2125	2125	0
253	20241212	161900	375470640	2125	2125	2125	2125	0
254	20241212	161800	375470640	2125	2125	2125	2125	0
255	20241212	161700	375470640	2125	2125	2125	2125	0
256	20241212	161600	375470640	2125	2125	2125	2125	0
257	20241212	161500	375470640	2125	2125	2125	2125	0
258	20241212	161400	375470640	2125	2125	2125	2125	0
259	20241212	161300	375470640	2125	2125	2125	2125	0
260	20241212	161200	375470640	2125	2125	2125	2125	0
261	20241212	161100	375470640	2125	2125	2125	2125	0
262	20241212	161000	375470640	2125	2125	2125	2125	0
263	20241212	160900	375470640	2125	2125	2125	2125	0
264	20241212	160800	375470640	2125	2125	2125	2125	0
265	20241212	160700	375470640	2125	2125	2125	2125	0
266	20241212	160600	375470640	2125	2125	2125	2125	0
267	20241212	160500	375470640	2125	2125	2125	2125	0
268	20241212	160400	375470640	2125	2125	2125	2125	0
269	20241212	160300	375470640	2125	2125	2125	2125	0
270	20241212	160200	375470640	2125	2125	2125	2125	0
271	20241212	160100	375470640	2125	2125	2125	2125	0
272	20241212	160000	375470640	2125	2125	2125	2125	331
273	20241212	155900	375470640	2125	2125	2125	2125	0
274	20241212	155800	375470640	2125	2125	2125	2125	0
275	20241212	155700	375470640	2125	2125	2125	2125	0
276	20241212	155600	375470640	2125	2125	2125	2125	0
277	20241212	155500	375470640	2125	2125	2125	2125	0
278	20241212	155400	375470640	2125	2125	2125	2125	0
279	20241212	155300	375470640	2125	2125	2125	2125	0
280	20241212	155200	375470640	2125	2125	2125	2125	0
281	20241212	155100	375470640	2125	2125	2125	2125	0
282	20241212	155000	375470640	2125	2125	2125	2125	0
283	20241212	154900	375470640	2125	2125	2125	2125	0
284	20241212	154800	375470640	2125	2125	2125	2125	0
285	20241212	154700	375470640	2125	2125	2125	2125	0
286	20241212	154600	375470640	2125	2125	2125	2125	0
287	20241212	154500	375470640	2125	2125	2125	2125	0
288	20241212	154400	375470640	2125	2125	2125	2125	0
289	20241212	154300	375470640	2125	2125	2125	2125	0
290	20241212	154200	375470640	2125	2125	2125	2125	0
291	20241212	154100	375470640	2125	2125	2125	2125	0
292	20241212	154000	375470640	2125	2125	2125	2125	0
293	20241212	153900	375470640	2125	2125	2125	2125	0
294	20241212	153800	375470640	2125	2125	2125	2125	0
295	20241212	153700	375470640	2125	2125	2125	2125	0
296	20241212	153600	375470640	2125	2125	2125	2125	0
297	20241212	153500	375470640	2125	2125	2125	2125	0
298	20241212	153400	375470640	2125	2125	2125	2125	0
299	20241212	153300	375470640	2125	2125	2125	2125	0
300	20241212	153200	375470640	2125	2125	2125	2125	0
301	20241212	153100	375470640	2125	2125	2125	2125	0
302	20241212	153000	375470640	2125	2125	2125	2125	662
303	20241212	152900	374767265	2135	2135	2135	2135	0
304	20241212	152800	374767265	2135	2135	2135	2135	0
305	20241212	152700	374767265	2135	2135	2135	2135	0
306	20241212	152600	374767265	2135	2135	2135	2135	0
307	20241212	152500	374767265	2135	2135	2135	2135	0
308	20241212	152400	374767265	2135	2135	2135	2135	0
309	20241212	152300	374767265	2135	2135	2135	2135	0
310	20241212	152200	374767265	2135	2135	2135	2135	0
311	20241212	152100	374767265	2135	2135	2135	2135	0
312	20241212	152000	374767265	2135	2135	2135	2135	0
313	20241212	151900	374767265	2135	2125	2135	2125	279
314	20241212	151800	374171800	2145	2145	2145	2135	146
315	20241212	151700	373860070	2140	2150	2150	2140	952
316	20241212	151600	371820630	2150	2150	2150	2150	0
317	20241212	151500	371820630	2150	2150	2150	2150	410
318	20241212	151400	370939130	2155	2155	2155	2155	219
319	20241212	151300	370467185	2155	2155	2155	2155	35
320	20241212	151200	370391760	2155	2155	2155	2155	248
321	20241212	151100	369857320	2150	2150	2150	2150	20
322	20241212	151000	369814320	2150	2150	2150	2150	205
323	20241212	150900	369373570	2155	2140	2155	2140	379
324	20241212	150800	368560050	2145	2145	2145	2145	23
325	20241212	150700	368510715	2155	2150	2155	2150	535
326	20241212	150600	367359435	2135	2150	2150	2135	489
327	20241212	150500	366312585	2150	2125	2150	2125	2238
328	20241212	150400	361553695	2130	2135	2135	2100	12109
329	20241212	150300	335910480	2150	2150	2150	2150	0
330	20241212	150200	335910480	2150	2150	2150	2150	0
331	20241212	150100	335910480	2150	2150	2150	2150	105
332	20241212	150000	335684730	2150	2150	2150	2150	0
333	20241212	145900	335684730	2150	2150	2150	2150	0
334	20241212	145800	335684730	2150	2150	2150	2150	9
335	20241212	145700	335665380	2150	2150	2150	2150	88
336	20241212	145600	335476180	2145	2145	2145	2145	8
337	20241212	145500	335459020	2145	2145	2145	2145	0
338	20241212	145400	335459020	2145	2145	2145	2145	0
339	20241212	145300	335459020	2145	2145	2145	2145	0
340	20241212	145200	335459020	2145	2135	2145	2135	6
341	20241212	145100	335446200	2135	2135	2135	2135	5
342	20241212	145000	335435525	2135	2135	2135	2135	0
343	20241212	144900	335435525	2135	2135	2135	2135	0
344	20241212	144800	335435525	2135	2135	2135	2135	1400
345	20241212	144700	332446525	2140	2140	2140	2140	0
346	20241212	144600	332446525	2140	2140	2140	2140	5
347	20241212	144500	332435825	2140	2140	2140	2140	0
348	20241212	144400	332435825	2140	2140	2140	2140	0
349	20241212	144300	332435825	2140	2140	2140	2140	0
350	20241212	144200	332435825	2140	2140	2140	2140	389
351	20241212	144100	331603365	2150	2150	2150	2150	0
352	20241212	144000	331603365	2150	2150	2150	2150	0
353	20241212	143900	331603365	2150	2150	2150	2150	0
354	20241212	143800	331603365	2150	2145	2150	2145	48
355	20241212	143700	331500400	2145	2145	2145	2145	67
356	20241212	143600	331356685	2150	2150	2150	2150	0
357	20241212	143500	331356685	2150	2150	2150	2150	0
358	20241212	143400	331356685	2150	2150	2150	2150	0
359	20241212	143300	331356685	2150	2150	2150	2150	0
360	20241212	143200	331356685	2150	2150	2150	2150	0
361	20241212	143100	331356685	2150	2155	2155	2150	2373
362	20241212	143000	326253985	2155	2155	2155	2155	0
363	20241212	142900	326253985	2155	2155	2155	2155	8
364	20241212	142800	326236745	2155	2155	2155	2155	0
365	20241212	142700	326236745	2155	2155	2155	2155	0
366	20241212	142600	326236745	2155	2155	2155	2155	390
367	20241212	142500	325396295	2155	2150	2155	2140	345
368	20241212	142400	324654620	2150	2150	2150	2150	1
369	20241212	142300	324652470	2145	2145	2145	2145	0
370	20241212	142200	324652470	2145	2145	2145	2145	100
371	20241212	142100	324437970	2140	2140	2140	2140	0
372	20241212	142000	324437970	2140	2140	2140	2140	0
373	20241212	141900	324437970	2140	2145	2145	2140	301
374	20241212	141800	323793330	2145	2145	2145	2145	1
375	20241212	141700	323791185	2140	2140	2140	2140	300
376	20241212	141600	323149185	2140	2140	2140	2140	9
377	20241212	141500	323129925	2140	2135	2140	2135	12
378	20241212	141400	323104300	2140	2140	2140	2140	20
379	20241212	141300	323061500	2145	2145	2145	2145	1
380	20241212	141200	323059355	2140	2140	2140	2140	10
381	20241212	141100	323037955	2145	2145	2145	2145	0
382	20241212	141000	323037955	2145	2145	2145	2145	0
383	20241212	140900	323037955	2145	2145	2145	2145	0
384	20241212	140800	323037955	2145	2135	2150	2135	1001
385	20241212	140700	320888375	2135	2125	2135	2125	1134
386	20241212	140600	318475805	2125	2125	2125	2125	1061
387	20241212	140500	316221180	2125	2135	2135	2125	5283
388	20241212	140400	304988135	2140	2140	2140	2140	0
389	20241212	140300	304988135	2140	2140	2140	2140	144
390	20241212	140200	304679975	2145	2145	2145	2145	0
391	20241212	140100	304679975	2145	2140	2145	2140	32
392	20241212	140000	304611490	2145	2145	2145	2145	30
393	20241212	135900	304547140	2145	2145	2145	2145	0
394	20241212	135800	304547140	2145	2145	2145	2145	85
395	20241212	135700	304364815	2145	2145	2145	2145	1
396	20241212	135600	304362670	2140	2145	2145	2140	21
397	20241212	135500	304317675	2140	2140	2140	2140	101
398	20241212	135400	304101535	2145	2145	2145	2145	0
399	20241212	135300	304101535	2145	2145	2145	2145	0
400	20241212	135200	304101535	2145	2145	2145	2145	1
401	20241212	135100	304099390	2130	2130	2130	2130	5
402	20241212	135000	304088740	2130	2130	2130	2130	4
403	20241212	134900	304080220	2130	2145	2145	2130	41
404	20241212	134800	303992875	2145	2145	2145	2145	180
405	20241212	134700	303606775	2145	2140	2145	2140	344
406	20241212	134600	302870485	2140	2130	2140	2130	5
407	20241212	134500	302859825	2135	2140	2145	2135	1511
408	20241212	134400	299632885	2140	2135	2140	2135	93
409	20241212	134300	299434320	2135	2135	2135	2135	92
410	20241212	134200	299237900	2135	2115	2135	2115	4556
411	20241212	134100	289564845	2115	2115	2115	2115	0
412	20241212	134000	289564845	2115	2115	2115	2115	0
413	20241212	133900	289564845	2115	2115	2115	2115	0
414	20241212	133800	289564845	2115	2115	2115	2115	7
415	20241212	133700	289550040	2115	2115	2115	2115	0
416	20241212	133600	289550040	2115	2115	2115	2115	0
417	20241212	133500	289550040	2115	2115	2115	2115	0
418	20241212	133400	289550040	2115	2115	2115	2115	181
419	20241212	133300	289167225	2105	2115	2115	2105	956
420	20241212	133200	287149885	2115	2115	2115	2115	0
421	20241212	133100	287149885	2115	2110	2115	2110	119
422	20241212	133000	286898295	2120	2120	2120	2120	0
423	20241212	132900	286898295	2120	2120	2120	2120	0
424	20241212	132800	286898295	2120	2120	2120	2120	491
425	20241212	132700	285857375	2120	2120	2120	2120	9
426	20241212	132600	285838295	2125	2120	2125	2120	100
427	20241212	132500	285626095	2120	2120	2120	2120	0
428	20241212	132400	285626095	2120	2120	2120	2120	153
429	20241212	132300	285301735	2120	2120	2120	2120	0
430	20241212	132200	285301735	2120	2120	2120	2120	0
431	20241212	132100	285301735	2120	2100	2120	2100	398
432	20241212	132000	284458865	2100	2100	2100	2100	28
433	20241212	131900	284400065	2100	2100	2100	2100	29
434	20241212	131800	284339165	2100	2100	2100	2100	2
435	20241212	131700	284334965	2100	2100	2100	2100	0
436	20241212	131600	284334965	2100	2100	2100	2100	0
437	20241212	131500	284334965	2100	2100	2100	2100	0
438	20241212	131400	284334965	2100	2100	2100	2100	3
439	20241212	131300	284328665	2100	2100	2100	2100	1
440	20241212	131200	284326565	2100	2100	2100	2100	18
441	20241212	131100	284288765	2100	2095	2100	2095	4
442	20241212	131000	284280370	2095	2095	2100	2095	24
443	20241212	130900	284229995	2095	2095	2095	2095	92
444	20241212	130800	284037255	2100	2100	2100	2100	0
445	20241212	130700	284037255	2100	2100	2100	2100	0
446	20241212	130600	284037255	2100	2100	2100	2100	0
447	20241212	130500	284037255	2100	2100	2100	2100	0
448	20241212	130400	284037255	2100	2100	2100	2100	0
449	20241212	130300	284037255	2100	2100	2100	2100	0
450	20241212	130200	284037255	2100	2100	2100	2100	0
451	20241212	130100	284037255	2100	2100	2100	2100	961
452	20241212	130000	282019155	2105	2105	2105	2105	17
453	20241212	125900	281983370	2105	2105	2105	2105	0
454	20241212	125800	281983370	2105	2105	2105	2105	0
455	20241212	125700	281983370	2105	2105	2105	2105	4
456	20241212	125600	281974950	2105	2105	2105	2105	6
457	20241212	125500	281962320	2105	2105	2105	2105	9
458	20241212	125400	281943375	2105	2105	2105	2105	7
459	20241212	125300	281928640	2105	2105	2105	2105	11
460	20241212	125200	281905485	2105	2105	2105	2105	7
461	20241212	125100	281890750	2105	2105	2105	2105	2
462	20241212	125000	281886540	2105	2105	2120	2105	4
463	20241212	124900	281878105	2100	2100	2100	2100	57
464	20241212	124800	281758405	2100	2100	2100	2100	0
465	20241212	124700	281758405	2100	2100	2100	2100	0
466	20241212	124600	281758405	2100	2100	2100	2100	0
467	20241212	124500	281758405	2100	2095	2105	2090	5100
468	20241212	124400	271050545	2110	2110	2110	2110	0
469	20241212	124300	271050545	2110	2110	2110	2110	0
470	20241212	124200	271050545	2110	2110	2110	2110	0
471	20241212	124100	271050545	2110	2110	2110	2110	0
472	20241212	124000	271050545	2110	2110	2110	2110	0
473	20241212	123900	271050545	2110	2100	2110	2100	2
474	20241212	123800	271046335	2105	2100	2105	2100	155
475	20241212	123700	270720065	2105	2100	2105	2100	3
476	20241212	123600	270713760	2095	2100	2105	2095	12701
477	20241212	123500	244105110	2100	2100	2100	2100	12
478	20241212	123400	244079910	2100	2090	2100	2090	647
479	20241212	123300	242725385	2090	2090	2090	2090	0
480	20241212	123200	242725385	2090	2090	2090	2090	0
481	20241212	123100	242725385	2090	2080	2090	2080	1626
482	20241212	123000	239341935	2080	2080	2080	2080	3
483	20241212	122900	239335695	2080	2080	2080	2080	0
484	20241212	122800	239335695	2080	2080	2080	2080	0
485	20241212	122700	239335695	2080	2080	2080	2080	0
486	20241212	122600	239335695	2080	2070	2080	2070	2
487	20241212	122500	239331545	2075	2080	2080	2075	1949
488	20241212	122400	235280445	2090	2090	2090	2090	0
489	20241212	122300	235280445	2090	2090	2090	2090	0
490	20241212	122200	235280445	2090	2090	2090	2090	5
491	20241212	122100	235269995	2090	2090	2090	2090	69
492	20241212	122000	235125785	2090	2090	2090	2090	0
493	20241212	121900	235125785	2090	2090	2090	2090	112
494	20241212	121800	234891705	2090	2090	2090	2090	0
495	20241212	121700	234891705	2090	2090	2090	2090	0
496	20241212	121600	234891705	2090	2090	2090	2090	42
497	20241212	121500	234803925	2090	2090	2090	2090	200
498	20241212	121400	234385925	2090	2090	2090	2090	0
499	20241212	121300	234385925	2090	2090	2090	2090	0
500	20241212	121200	234385925	2090	2090	2090	2090	0
501	20241212	121100	234385925	2090	2090	2090	2090	0
502	20241212	121000	234385925	2090	2090	2090	2090	0
503	20241212	120900	234385925	2090	2090	2090	2090	0
504	20241212	120800	234385925	2090	2090	2090	2090	1
505	20241212	120700	234383835	2085	2090	2090	2085	510
506	20241212	120600	233317990	2100	2100	2100	2100	0
507	20241212	120500	233317990	2100	2100	2100	2100	0
508	20241212	120400	233317990	2100	2100	2100	2100	0
509	20241212	120300	233317990	2100	2100	2100	2100	100
510	20241212	120200	233107990	2100	2100	2100	2100	24
511	20241212	120100	233057590	2100	2100	2100	2100	0
512	20241212	120000	233057590	2100	2100	2100	2100	138
513	20241212	115900	232767790	2100	2100	2100	2100	201
514	20241212	115800	232345690	2100	2100	2100	2100	0
515	20241212	115700	232345690	2100	2100	2100	2100	1
516	20241212	115600	232343590	2100	2100	2100	2100	5
517	20241212	115500	232333090	2090	2090	2090	2090	10
518	20241212	115400	232312190	2095	2095	2095	2095	0
519	20241212	115300	232312190	2095	2095	2095	2095	0
520	20241212	115200	232312190	2095	2095	2095	2095	0
521	20241212	115100	232312190	2095	2100	2100	2095	3572
522	20241212	115000	224813490	2115	2105	2115	2105	351
523	20241212	114900	224074625	2115	2115	2115	2115	0
524	20241212	114800	224074625	2115	2115	2115	2115	1
525	20241212	114700	224072510	2105	2105	2105	2105	3562
526	20241212	114600	216574500	2115	2115	2115	2115	0
527	20241212	114500	216574500	2115	2115	2115	2115	1
528	20241212	114400	216572385	2105	2115	2115	2105	201
529	20241212	114300	216149270	2110	2110	2110	2110	0
530	20241212	114200	216149270	2110	2110	2110	2110	532
531	20241212	114100	215026750	2110	2110	2110	2110	2
532	20241212	114000	215022530	2110	2110	2110	2110	0
533	20241212	113900	215022530	2110	2110	2110	2110	0
534	20241212	113800	215022530	2110	2110	2110	2110	0
535	20241212	113700	215022530	2110	2110	2110	2110	452
536	20241212	113600	214068810	2110	2110	2110	2110	2
537	20241212	113500	214064590	2115	2110	2115	2110	196
538	20241212	113400	213651025	2115	2115	2115	2115	2383
539	20241212	113300	208610980	2115	2115	2115	2115	1
540	20241212	113200	208608865	2110	2115	2115	2110	40
541	20241212	113100	208524315	2125	2125	2125	2125	0
542	20241212	113000	208524315	2125	2125	2125	2125	0
543	20241212	112900	208524315	2125	2125	2125	2125	0
544	20241212	112800	208524315	2125	2115	2125	2105	4001
545	20241212	112700	200088535	2125	2125	2125	2125	196
546	20241212	112600	199672035	2125	2125	2125	2125	0
547	20241212	112500	199672035	2125	2125	2125	2125	20
548	20241212	112400	199629535	2125	2125	2125	2125	0
549	20241212	112300	199629535	2125	2125	2125	2125	0
550	20241212	112200	199629535	2125	2125	2125	2125	1
551	20241212	112100	199627410	2120	2120	2120	2120	237
552	20241212	112000	199124970	2120	2120	2120	2120	0
553	20241212	111900	199124970	2120	2120	2120	2120	1
554	20241212	111800	199122850	2120	2120	2120	2120	0
555	20241212	111700	199122850	2120	2120	2120	2120	0
556	20241212	111600	199122850	2120	2120	2120	2120	0
557	20241212	111500	199122850	2120	2120	2120	2120	0
558	20241212	111400	199122850	2120	2120	2120	2120	0
559	20241212	111300	199122850	2120	2120	2120	2120	15
560	20241212	111200	199091050	2120	2120	2120	2120	0
561	20241212	111100	199091050	2120	2120	2120	2120	0
562	20241212	111000	199091050	2120	2120	2120	2120	198
563	20241212	110900	198671290	2105	2105	2105	2105	0
564	20241212	110800	198671290	2105	2105	2105	2105	67
565	20241212	110700	198530255	2120	2120	2120	2120	0
566	20241212	110600	198530255	2120	2120	2120	2120	0
567	20241212	110500	198530255	2120	2120	2120	2120	0
568	20241212	110400	198530255	2120	2115	2120	2115	372
569	20241212	110300	197742240	2100	2100	2100	2100	0
570	20241212	110200	197742240	2100	2100	2100	2100	34
571	20241212	110100	197670840	2105	2105	2105	2105	670
572	20241212	110000	196260490	2105	2110	2110	2100	3161
573	20241212	105900	189605650	2110	2110	2110	2110	3
574	20241212	105800	189599320	2105	2105	2105	2105	0
575	20241212	105700	189599320	2105	2105	2105	2105	0
576	20241212	105600	189599320	2105	2105	2105	2105	1306
577	20241212	105500	186850190	2115	2115	2115	2115	0
578	20241212	105400	186850190	2115	2115	2115	2115	0
579	20241212	105300	186850190	2115	2115	2115	2105	1661
580	20241212	105200	183337920	2120	2120	2120	2120	0
581	20241212	105100	183337920	2120	2120	2120	2120	15
582	20241212	105000	183306120	2125	2125	2125	2125	0
583	20241212	104900	183306120	2125	2125	2125	2125	168
584	20241212	104800	182949120	2125	2125	2125	2125	0
585	20241212	104700	182949120	2125	2125	2125	2125	0
586	20241212	104600	182949120	2125	2125	2125	2125	5
587	20241212	104500	182938495	2125	2125	2125	2125	25
588	20241212	104400	182885370	2120	2120	2120	2120	4
589	20241212	104300	182876890	2125	2125	2125	2125	0
590	20241212	104200	182876890	2125	2125	2125	2125	162
591	20241212	104100	182532640	2125	2125	2125	2125	1
592	20241212	104000	182530515	2120	2120	2120	2120	457
593	20241212	103900	181561675	2120	2120	2120	2120	0
594	20241212	103800	181561675	2120	2120	2120	2120	31
595	20241212	103700	181495955	2120	2120	2120	2120	50
596	20241212	103600	181389955	2120	2120	2120	2120	5
597	20241212	103500	181379355	2115	2115	2115	2115	0
598	20241212	103400	181379355	2115	2115	2115	2115	0
599	20241212	103300	181379355	2115	2115	2115	2115	1239
600	20241212	103200	178758870	2105	2105	2105	2105	0
601	20241212	103100	178758870	2105	2120	2120	2105	1689
602	20241212	103000	175197725	2125	2125	2125	2125	0
603	20241212	102900	175197725	2125	2125	2125	2125	0
604	20241212	102800	175197725	2125	2115	2125	2115	172
605	20241212	102700	174833125	2110	2110	2110	2110	0
606	20241212	102600	174833125	2110	2115	2115	2110	525
607	20241212	102500	173724065	2120	2120	2120	2120	0
608	20241212	102400	173724065	2120	2120	2120	2120	0
609	20241212	102300	173724065	2120	2110	2120	2110	365
610	20241212	102200	172951855	2100	2100	2100	2100	50
611	20241212	102100	172846855	2110	2110	2110	2110	730
612	20241212	102000	171306555	2110	2110	2110	2110	0
613	20241212	101900	171306555	2110	2110	2110	2110	0
614	20241212	101800	171306555	2110	2100	2110	2100	9
615	20241212	101700	171287595	2100	2100	2100	2100	0
616	20241212	101600	171287595	2100	2100	2100	2100	0
617	20241212	101500	171287595	2100	2100	2100	2100	0
618	20241212	101400	171287595	2100	2095	2100	2095	319
619	20241212	101300	170618495	2090	2090	2090	2090	343
620	20241212	101200	169901625	2075	2075	2075	2075	459
621	20241212	101100	168949200	2075	2080	2085	2075	4396
622	20241212	101000	159785945	2085	2090	2090	2085	203
623	20241212	100900	159361785	2090	2090	2090	2090	0
624	20241212	100800	159361785	2090	2110	2110	2090	152
625	20241212	100700	159041525	2090	2115	2115	2090	117
626	20241212	100600	158795575	2115	2115	2115	2115	3
627	20241212	100500	158789230	2095	2100	2100	2095	830
628	20241212	100400	157049860	2100	2105	2105	2100	1731
629	20241212	100300	153409545	2120	2105	2120	2105	101
630	20241212	100200	153196925	2120	2120	2120	2120	56
631	20241212	100100	153078205	2115	2115	2115	2115	254
632	20241212	100000	152540995	2115	2115	2115	2115	105
633	20241212	095900	152318920	2100	2100	2100	2100	50
634	20241212	095800	152213920	2115	2100	2115	2100	156
635	20241212	095700	151885495	2115	2115	2115	2115	82
636	20241212	095600	151712065	2100	2100	2115	2100	17
637	20241212	095500	151676320	2100	2080	2115	2080	2484
638	20241212	095400	146469795	2080	2090	2100	2080	2727
639	20241212	095300	140783470	2090	2105	2105	2085	6069
640	20241212	095200	128089855	2120	2120	2120	2120	0
641	20241212	095100	128089855	2120	2105	2120	2105	101
642	20241212	095000	127877235	2105	2105	2105	2105	132
643	20241212	094900	127599375	2115	2120	2120	2115	185
644	20241212	094800	127207305	2125	2125	2125	2125	171
645	20241212	094700	126843930	2120	2120	2125	2120	960
646	20241212	094600	124808725	2120	2120	2120	2120	0
647	20241212	094500	124808725	2120	2100	2120	2100	406
648	20241212	094400	123952005	2100	2110	2110	2100	296
649	20241212	094300	123330160	2120	2125	2125	2115	267
650	20241212	094200	122764115	2120	2125	2125	2120	223
651	20241212	094100	122291325	2125	2125	2125	2125	777
652	20241212	094000	120640200	2140	2130	2140	2125	549
653	20241212	093900	119470770	2140	2130	2140	2130	143
654	20241212	093800	119165980	2125	2140	2140	2125	811
655	20241212	093700	117438285	2140	2140	2140	2140	0
656	20241212	093600	117438285	2140	2130	2140	2125	1811
657	20241212	093500	113589825	2140	2140	2140	2125	162
658	20241212	093400	113243865	2125	2140	2140	2125	1098
659	20241212	093300	110910470	2125	2145	2145	2125	7783
660	20241212	093200	94255880	2150	2145	2150	2145	2
661	20241212	093100	94251585	2145	2145	2150	2145	625
662	20241212	093000	92910735	2145	2145	2145	2145	204
663	20241212	092900	92473155	2145	2145	2145	2145	158
664	20241212	092800	92134245	2145	2170	2170	2145	5466
665	20241212	092700	80383665	2170	2170	2170	2170	0
666	20241212	092600	80383665	2170	2170	2170	2155	4
667	20241212	092500	80375005	2155	2165	2165	2155	3102
668	20241212	092400	73664665	2170	2170	2170	2160	155
669	20241212	092300	73328865	2170	2155	2170	2155	425
670	20241212	092200	72412860	2155	2155	2165	2155	701
671	20241212	092100	70895300	2155	2155	2155	2155	30
672	20241212	092000	70830650	2145	2155	2155	2145	804
673	20241212	091900	69102770	2155	2165	2165	2155	2265
674	20241212	091800	64209090	2170	2175	2175	2170	2285
675	20241212	091700	59249195	2180	2170	2180	2170	2
676	20241212	091600	59244845	2180	2165	2180	2165	1264
677	20241212	091500	56495675	2175	2170	2175	2170	363
678	20241212	091400	55707960	2170	2160	2170	2160	363
679	20241212	091300	54923860	2160	2160	2160	2160	2682
680	20241212	091200	49130740	2165	2165	2165	2165	2
681	20241212	091100	49126410	2170	2170	2170	2160	3705
682	20241212	091000	41101660	2170	2170	2170	2170	1427
683	20241212	090900	38005070	2170	2170	2170	2170	1065
684	20241212	090800	35694020	2170	2180	2180	2170	1107
685	20241212	090700	33290290	2180	2170	2180	2170	5017
686	20241212	090600	22375955	2165	2160	2165	2160	491
687	20241212	090500	21314875	2165	2165	2165	2165	77
688	20241212	090400	21148170	2160	2155	2165	2155	1009
689	20241212	090300	18972710	2155	2160	2170	2155	279
690	20241212	090200	18371090	2170	2135	2180	2135	3467
691	20241212	090100	10895970	2135	2130	2140	2120	2603
692	20241212	090000	5377355	2120	2125	2125	2120	2531