KissMeData/032850/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191300	307210660	4995	4995	4995	4995	3239
3	20241212	191200	307210660	4995	4995	4995	4995	0
4	20241212	191100	307210660	4995	4995	4995	4995	0
5	20241212	191000	307210660	4995	4995	4995	4995	0
6	20241212	190900	307210660	4995	4995	4995	4995	0
7	20241212	190800	307210660	4995	4995	4995	4995	0
8	20241212	190700	307210660	4995	4995	4995	4995	0
9	20241212	190600	307210660	4995	4995	4995	4995	0
10	20241212	190500	307210660	4995	4995	4995	4995	0
11	20241212	190400	307210660	4995	4995	4995	4995	0
12	20241212	190300	307210660	4995	4995	4995	4995	0
13	20241212	190200	307210660	4995	4995	4995	4995	0
14	20241212	190100	307210660	4995	4995	4995	4995	0
15	20241212	190000	307210660	4995	4995	4995	4995	0
16	20241212	185900	307210660	4995	4995	4995	4995	0
17	20241212	185800	307210660	4995	4995	4995	4995	0
18	20241212	185700	307210660	4995	4995	4995	4995	0
19	20241212	185600	307210660	4995	4995	4995	4995	0
20	20241212	185500	307210660	4995	4995	4995	4995	0
21	20241212	185400	307210660	4995	4995	4995	4995	0
22	20241212	185300	307210660	4995	4995	4995	4995	0
23	20241212	185200	307210660	4995	4995	4995	4995	0
24	20241212	185100	307210660	4995	4995	4995	4995	0
25	20241212	185000	307210660	4995	4995	4995	4995	0
26	20241212	184900	307210660	4995	4995	4995	4995	0
27	20241212	184800	307210660	4995	4995	4995	4995	0
28	20241212	184700	307210660	4995	4995	4995	4995	0
29	20241212	184600	307210660	4995	4995	4995	4995	0
30	20241212	184500	307210660	4995	4995	4995	4995	0
31	20241212	184400	307210660	4995	4995	4995	4995	0
32	20241212	184300	307210660	4995	4995	4995	4995	3239
33	20241212	184200	307210660	4995	4995	4995	4995	0
34	20241212	184100	307210660	4995	4995	4995	4995	0
35	20241212	184000	307210660	4995	4995	4995	4995	0
36	20241212	183900	307210660	4995	4995	4995	4995	0
37	20241212	183800	307210660	4995	4995	4995	4995	0
38	20241212	183700	307210660	4995	4995	4995	4995	0
39	20241212	183600	307210660	4995	4995	4995	4995	0
40	20241212	183500	307210660	4995	4995	4995	4995	0
41	20241212	183400	307210660	4995	4995	4995	4995	0
42	20241212	183300	307210660	4995	4995	4995	4995	0
43	20241212	183200	307210660	4995	4995	4995	4995	0
44	20241212	183100	307210660	4995	4995	4995	4995	0
45	20241212	183000	307210660	4995	4995	4995	4995	0
46	20241212	182900	307210660	4995	4995	4995	4995	0
47	20241212	182800	307210660	4995	4995	4995	4995	0
48	20241212	182700	307210660	4995	4995	4995	4995	0
49	20241212	182600	307210660	4995	4995	4995	4995	0
50	20241212	182500	307210660	4995	4995	4995	4995	0
51	20241212	182400	307210660	4995	4995	4995	4995	0
52	20241212	182300	307210660	4995	4995	4995	4995	0
53	20241212	182200	307210660	4995	4995	4995	4995	0
54	20241212	182100	307210660	4995	4995	4995	4995	0
55	20241212	182000	307210660	4995	4995	4995	4995	0
56	20241212	181900	307210660	4995	4995	4995	4995	0
57	20241212	181800	307210660	4995	4995	4995	4995	0
58	20241212	181700	307210660	4995	4995	4995	4995	0
59	20241212	181600	307210660	4995	4995	4995	4995	0
60	20241212	181500	307210660	4995	4995	4995	4995	0
61	20241212	181400	307210660	4995	4995	4995	4995	0
62	20241212	181300	307210660	4995	4995	4995	4995	3239
63	20241212	181200	307210660	4995	4995	4995	4995	0
64	20241212	181100	307210660	4995	4995	4995	4995	0
65	20241212	181000	307210660	4995	4995	4995	4995	0
66	20241212	180900	307210660	4995	4995	4995	4995	0
67	20241212	180800	307210660	4995	4995	4995	4995	0
68	20241212	180700	307210660	4995	4995	4995	4995	0
69	20241212	180600	307210660	4995	4995	4995	4995	0
70	20241212	180500	307210660	4995	4995	4995	4995	0
71	20241212	180400	307210660	4995	4995	4995	4995	0
72	20241212	180300	307210660	4995	4995	4995	4995	0
73	20241212	180200	307210660	4995	4995	4995	4995	0
74	20241212	180100	307210660	4995	4995	4995	4995	0
75	20241212	180000	307210660	4995	4995	4995	4995	0
76	20241212	175900	307210660	4995	4995	4995	4995	0
77	20241212	175800	307210660	4995	4995	4995	4995	0
78	20241212	175700	307210660	4995	4995	4995	4995	0
79	20241212	175600	307210660	4995	4995	4995	4995	0
80	20241212	175500	307210660	4995	4995	4995	4995	0
81	20241212	175400	307210660	4995	4995	4995	4995	0
82	20241212	175300	307210660	4995	4995	4995	4995	0
83	20241212	175200	307210660	4995	4995	4995	4995	0
84	20241212	175100	307210660	4995	4995	4995	4995	0
85	20241212	175000	307210660	4995	4995	4995	4995	0
86	20241212	174900	307210660	4995	4995	4995	4995	0
87	20241212	174800	307210660	4995	4995	4995	4995	0
88	20241212	174700	307210660	4995	4995	4995	4995	0
89	20241212	174600	307210660	4995	4995	4995	4995	0
90	20241212	174500	307210660	4995	4995	4995	4995	0
91	20241212	174400	307210660	4995	4995	4995	4995	0
92	20241212	174300	307210660	4995	4995	4995	4995	3239
93	20241212	174200	307210660	4995	4995	4995	4995	0
94	20241212	174100	307210660	4995	4995	4995	4995	0
95	20241212	174000	307210660	4995	4995	4995	4995	0
96	20241212	173900	307210660	4995	4995	4995	4995	0
97	20241212	173800	307210660	4995	4995	4995	4995	0
98	20241212	173700	307210660	4995	4995	4995	4995	0
99	20241212	173600	307210660	4995	4995	4995	4995	0
100	20241212	173500	307210660	4995	4995	4995	4995	0
101	20241212	173400	307210660	4995	4995	4995	4995	0
102	20241212	173300	307210660	4995	4995	4995	4995	0
103	20241212	173200	307210660	4995	4995	4995	4995	0
104	20241212	173100	307210660	4995	4995	4995	4995	0
105	20241212	173000	307210660	4995	4995	4995	4995	0
106	20241212	172900	307210660	4995	4995	4995	4995	0
107	20241212	172800	307210660	4995	4995	4995	4995	0
108	20241212	172700	307210660	4995	4995	4995	4995	0
109	20241212	172600	307210660	4995	4995	4995	4995	0
110	20241212	172500	307210660	4995	4995	4995	4995	0
111	20241212	172400	307210660	4995	4995	4995	4995	0
112	20241212	172300	307210660	4995	4995	4995	4995	0
113	20241212	172200	307210660	4995	4995	4995	4995	0
114	20241212	172100	307210660	4995	4995	4995	4995	0
115	20241212	172000	307210660	4995	4995	4995	4995	0
116	20241212	171900	307210660	4995	4995	4995	4995	0
117	20241212	171800	307210660	4995	4995	4995	4995	0
118	20241212	171700	307210660	4995	4995	4995	4995	0
119	20241212	171600	307210660	4995	4995	4995	4995	0
120	20241212	171500	307210660	4995	4995	4995	4995	0
121	20241212	171400	307210660	4995	4995	4995	4995	0
122	20241212	171300	307210660	4995	4995	4995	4995	3239
123	20241212	171200	307210660	4995	4995	4995	4995	0
124	20241212	171100	307210660	4995	4995	4995	4995	0
125	20241212	171000	307210660	4995	4995	4995	4995	0
126	20241212	170900	307210660	4995	4995	4995	4995	0
127	20241212	170800	307210660	4995	4995	4995	4995	0
128	20241212	170700	307210660	4995	4995	4995	4995	0
129	20241212	170600	307210660	4995	4995	4995	4995	0
130	20241212	170500	307210660	4995	4995	4995	4995	0
131	20241212	170400	307210660	4995	4995	4995	4995	0
132	20241212	170300	307210660	4995	4995	4995	4995	0
133	20241212	170200	307210660	4995	4995	4995	4995	0
134	20241212	170100	307210660	4995	4995	4995	4995	0
135	20241212	170000	307210660	4995	4995	4995	4995	0
136	20241212	165900	307210660	4995	4995	4995	4995	0
137	20241212	165800	307210660	4995	4995	4995	4995	0
138	20241212	165700	307210660	4995	4995	4995	4995	0
139	20241212	165600	307210660	4995	4995	4995	4995	0
140	20241212	165500	307210660	4995	4995	4995	4995	0
141	20241212	165400	307210660	4995	4995	4995	4995	0
142	20241212	165300	307210660	4995	4995	4995	4995	0
143	20241212	165200	307210660	4995	4995	4995	4995	0
144	20241212	165100	307210660	4995	4995	4995	4995	0
145	20241212	165000	307210660	4995	4995	4995	4995	0
146	20241212	164900	307210660	4995	4995	4995	4995	0
147	20241212	164800	307210660	4995	4995	4995	4995	0
148	20241212	164700	307210660	4995	4995	4995	4995	0
149	20241212	164600	307210660	4995	4995	4995	4995	0
150	20241212	164500	307210660	4995	4995	4995	4995	0
151	20241212	164400	307210660	4995	4995	4995	4995	0
152	20241212	164300	307210660	4995	4995	4995	4995	3239
153	20241212	164200	307210660	4995	4995	4995	4995	0
154	20241212	164100	307210660	4995	4995	4995	4995	0
155	20241212	164000	307210660	4995	4995	4995	4995	0
156	20241212	163900	307210660	4995	4995	4995	4995	0
157	20241212	163800	307210660	4995	4995	4995	4995	0
158	20241212	163700	307210660	4995	4995	4995	4995	0
159	20241212	163600	307210660	4995	4995	4995	4995	0
160	20241212	163500	307210660	4995	4995	4995	4995	0
161	20241212	163400	307210660	4995	4995	4995	4995	0
162	20241212	163300	307210660	4995	4995	4995	4995	0
163	20241212	163200	307210660	4995	4995	4995	4995	0
164	20241212	163100	307210660	4995	4995	4995	4995	0
165	20241212	163000	307210660	4995	4995	4995	4995	0
166	20241212	162900	307210660	4995	4995	4995	4995	0
167	20241212	162800	307210660	4995	4995	4995	4995	0
168	20241212	162700	307210660	4995	4995	4995	4995	0
169	20241212	162600	307210660	4995	4995	4995	4995	0
170	20241212	162500	307210660	4995	4995	4995	4995	0
171	20241212	162400	307210660	4995	4995	4995	4995	0
172	20241212	162300	307210660	4995	4995	4995	4995	0
173	20241212	162200	307210660	4995	4995	4995	4995	0
174	20241212	162100	307210660	4995	4995	4995	4995	0
175	20241212	162000	307210660	4995	4995	4995	4995	0
176	20241212	161900	307210660	4995	4995	4995	4995	0
177	20241212	161800	307210660	4995	4995	4995	4995	0
178	20241212	161700	307210660	4995	4995	4995	4995	0
179	20241212	161600	307210660	4995	4995	4995	4995	0
180	20241212	161500	307210660	4995	4995	4995	4995	0
181	20241212	161400	307210660	4995	4995	4995	4995	0
182	20241212	161300	307210660	4995	4995	4995	4995	3239
183	20241212	161200	307210660	4995	4995	4995	4995	0
184	20241212	161100	307210660	4995	4995	4995	4995	0
185	20241212	161000	307210660	4995	4995	4995	4995	0
186	20241212	160900	307210660	4995	4995	4995	4995	0
187	20241212	160800	307210660	4995	4995	4995	4995	0
188	20241212	160700	307210660	4995	4995	4995	4995	0
189	20241212	160600	307210660	4995	4995	4995	4995	0
190	20241212	160500	307210660	4995	4995	4995	4995	0
191	20241212	160400	307210660	4995	4995	4995	4995	0
192	20241212	160300	307210660	4995	4995	4995	4995	0
193	20241212	160200	307210660	4995	4995	4995	4995	0
194	20241212	160100	307210660	4995	4995	4995	4995	0
195	20241212	160000	307210660	4995	4995	4995	4995	0
196	20241212	155900	307210660	4995	4995	4995	4995	0
197	20241212	155800	307210660	4995	4995	4995	4995	0
198	20241212	155700	307210660	4995	4995	4995	4995	0
199	20241212	155600	307210660	4995	4995	4995	4995	0
200	20241212	155500	307210660	4995	4995	4995	4995	0
201	20241212	155400	307210660	4995	4995	4995	4995	0
202	20241212	155300	307210660	4995	4995	4995	4995	0
203	20241212	155200	307210660	4995	4995	4995	4995	0
204	20241212	155100	307210660	4995	4995	4995	4995	0
205	20241212	155000	307210660	4995	4995	4995	4995	0
206	20241212	154900	307210660	4995	4995	4995	4995	0
207	20241212	154800	307210660	4995	4995	4995	4995	0
208	20241212	154700	307210660	4995	4995	4995	4995	0
209	20241212	154600	307210660	4995	4995	4995	4995	0
210	20241212	154500	307210660	4995	4995	4995	4995	0
211	20241212	154400	307210660	4995	4995	4995	4995	0
212	20241212	154300	307210660	4995	4995	4995	4995	3239
213	20241212	154200	307210660	4995	4995	4995	4995	0
214	20241212	154100	307210660	4995	4995	4995	4995	0
215	20241212	154000	307210660	4995	4995	4995	4995	0
216	20241212	153900	307210660	4995	4995	4995	4995	0
217	20241212	153800	307210660	4995	4995	4995	4995	0
218	20241212	153700	307210660	4995	4995	4995	4995	0
219	20241212	153600	307210660	4995	4995	4995	4995	0
220	20241212	153500	307210660	4995	4995	4995	4995	0
221	20241212	153400	307210660	4995	4995	4995	4995	0
222	20241212	153300	307210660	4995	4995	4995	4995	0
223	20241212	153200	307210660	4995	4995	4995	4995	0
224	20241212	153100	307210660	4995	4995	4995	4995	0
225	20241212	153000	307210660	4995	4995	4995	4995	3239
226	20241212	152900	291031855	4980	4980	4980	4980	0
227	20241212	152800	291031855	4980	4980	4980	4980	0
228	20241212	152700	291031855	4980	4980	4980	4980	0
229	20241212	152600	291031855	4980	4980	4980	4980	0
230	20241212	152500	291031855	4980	4980	4980	4980	0
231	20241212	152400	291031855	4980	4980	4980	4980	0
232	20241212	152300	291031855	4980	4980	4980	4980	0
233	20241212	152200	291031855	4980	4980	4980	4980	0
234	20241212	152100	291031855	4980	4980	4980	4980	0
235	20241212	152000	291031855	4980	4980	4980	4980	0
236	20241212	151900	291031855	4980	4980	4980	4980	68
237	20241212	151800	290693215	4985	4985	4985	4985	0
238	20241212	151700	290693215	4985	4985	4985	4985	33
239	20241212	151600	290528710	4985	4985	4985	4985	0
240	20241212	151500	290528710	4985	4985	4985	4985	28
241	20241212	151400	290389130	4990	4985	4990	4985	54
242	20241212	151300	290119935	4990	4990	4990	4990	62
243	20241212	151200	289810555	4990	4990	4990	4990	82
244	20241212	151100	289401375	4990	4990	4990	4990	0
245	20241212	151000	289401375	4990	4985	4990	4985	71
246	20241212	150900	289047435	4985	4985	4985	4985	1936
247	20241212	150800	279396475	4985	4985	4985	4985	0
248	20241212	150700	279396475	4985	4985	4985	4985	0
249	20241212	150600	279396475	4985	4985	4985	4985	0
250	20241212	150500	279396475	4985	4985	4985	4985	0
251	20241212	150400	279396475	4985	4985	4985	4985	0
252	20241212	150300	279396475	4985	4985	4985	4985	0
253	20241212	150200	279396475	4985	4985	4985	4985	0
254	20241212	150100	279396475	4985	4985	4985	4985	0
255	20241212	150000	279396475	4985	4985	4985	4985	0
256	20241212	145900	279396475	4985	4985	4985	4985	0
257	20241212	145800	279396475	4985	4985	4985	4985	0
258	20241212	145700	279396475	4985	4985	4985	4985	0
259	20241212	145600	279396475	4985	4985	4985	4985	0
260	20241212	145500	279396475	4985	4985	4985	4985	0
261	20241212	145400	279396475	4985	4985	4985	4985	0
262	20241212	145300	279396475	4985	4985	4985	4985	0
263	20241212	145200	279396475	4985	4985	4985	4985	0
264	20241212	145100	279396475	4985	4985	4985	4985	0
265	20241212	145000	279396475	4985	4980	4985	4980	21
266	20241212	144900	279291890	4970	4970	4970	4970	267
267	20241212	144800	277964900	4955	4955	4955	4955	2214
268	20241212	144700	266994530	4955	4955	4955	4955	10
269	20241212	144600	266944980	4955	4970	4970	4955	769
270	20241212	144500	263134310	4980	4980	4980	4980	0
271	20241212	144400	263134310	4980	4980	4980	4980	0
272	20241212	144300	263134310	4980	4980	4980	4980	0
273	20241212	144200	263134310	4980	4980	4980	4980	0
274	20241212	144100	263134310	4980	4980	4980	4980	0
275	20241212	144000	263134310	4980	4980	4980	4980	0
276	20241212	143900	263134310	4980	4980	4980	4980	0
277	20241212	143800	263134310	4980	4980	4980	4980	555
278	20241212	143700	260370410	4980	4980	4980	4980	0
279	20241212	143600	260370410	4980	4980	4980	4980	0
280	20241212	143500	260370410	4980	4980	4980	4980	0
281	20241212	143400	260370410	4980	4980	4980	4980	0
282	20241212	143300	260370410	4980	4980	4980	4980	0
283	20241212	143200	260370410	4980	4980	4980	4980	0
284	20241212	143100	260370410	4980	4980	4980	4980	0
285	20241212	143000	260370410	4980	4980	4980	4980	0
286	20241212	142900	260370410	4980	4955	4980	4955	1217
287	20241212	142800	254335175	4955	4965	4965	4955	119
288	20241212	142700	253745360	4975	4975	4975	4975	1
289	20241212	142600	253740385	4975	4975	4975	4975	87
290	20241212	142500	253307560	4980	4980	4980	4980	0
291	20241212	142400	253307560	4980	4980	4980	4980	100
292	20241212	142300	252809560	4980	4980	4980	4980	0
293	20241212	142200	252809560	4980	4980	4980	4980	0
294	20241212	142100	252809560	4980	4980	4980	4980	0
295	20241212	142000	252809560	4980	4980	4980	4980	0
296	20241212	141900	252809560	4980	4980	4980	4980	0
297	20241212	141800	252809560	4980	4980	4980	4980	0
298	20241212	141700	252809560	4980	4980	4980	4980	0
299	20241212	141600	252809560	4980	4980	4980	4980	31
300	20241212	141500	252655180	4980	4980	4980	4980	1
301	20241212	141400	252650200	4955	4955	4955	4955	105
302	20241212	141300	252129925	4955	4955	4955	4955	100
303	20241212	141200	251634425	4980	4980	4980	4980	0
304	20241212	141100	251634425	4980	4980	4980	4980	0
305	20241212	141000	251634425	4980	4980	4980	4980	0
306	20241212	140900	251634425	4980	4980	4980	4980	0
307	20241212	140800	251634425	4980	4980	4980	4980	0
308	20241212	140700	251634425	4980	4980	4980	4980	1
309	20241212	140600	251629445	4980	4980	4980	4980	53
310	20241212	140500	251365505	4975	4975	4975	4975	0
311	20241212	140400	251365505	4975	4975	4975	4975	233
312	20241212	140300	250206330	4975	4970	4975	4970	100
313	20241212	140200	249708980	4970	4970	4970	4970	0
314	20241212	140100	249708980	4970	4970	4970	4970	0
315	20241212	140000	249708980	4970	4970	4970	4970	0
316	20241212	135900	249708980	4970	4970	4970	4970	0
317	20241212	135800	249708980	4970	4970	4970	4970	0
318	20241212	135700	249708980	4970	4950	4970	4950	1049
319	20241212	135600	244515210	4940	4940	4940	4940	0
320	20241212	135500	244515210	4940	4940	4940	4940	0
321	20241212	135400	244515210	4940	4940	4940	4940	0
322	20241212	135300	244515210	4940	4940	4940	4940	355
323	20241212	135200	242761510	4925	4955	4955	4925	1108
324	20241212	135100	237296395	4960	4960	4960	4960	10
325	20241212	135000	237246795	4960	4960	4960	4960	1
326	20241212	134900	237241835	4960	4960	4960	4960	0
327	20241212	134800	237241835	4960	4960	4960	4960	0
328	20241212	134700	237241835	4960	4960	4960	4960	1
329	20241212	134600	237236875	4955	4955	4955	4955	0
330	20241212	134500	237236875	4955	4955	4955	4955	0
331	20241212	134400	237236875	4955	4955	4955	4955	72
332	20241212	134300	236880115	4960	4960	4960	4960	0
333	20241212	134200	236880115	4960	4960	4960	4960	0
334	20241212	134100	236880115	4960	4960	4960	4960	0
335	20241212	134000	236880115	4960	4960	4960	4960	0
336	20241212	133900	236880115	4960	4960	4960	4960	0
337	20241212	133800	236880115	4960	4960	4960	4960	0
338	20241212	133700	236880115	4960	4960	4960	4960	0
339	20241212	133600	236880115	4960	4960	4960	4960	134
340	20241212	133500	236215475	4970	4970	4970	4970	0
341	20241212	133400	236215475	4970	4970	4970	4970	300
342	20241212	133300	234724475	4960	4960	4960	4960	14
343	20241212	133200	234655035	4955	4955	4955	4955	0
344	20241212	133100	234655035	4955	4955	4955	4955	0
345	20241212	133000	234655035	4955	4955	4955	4955	0
346	20241212	132900	234655035	4955	4955	4955	4955	39
347	20241212	132800	234461790	4950	4950	4950	4950	0
348	20241212	132700	234461790	4950	4945	4950	4945	95
349	20241212	132600	233991710	4940	4940	4940	4940	0
350	20241212	132500	233991710	4940	4940	4940	4940	0
351	20241212	132400	233991710	4940	4940	4940	4940	0
352	20241212	132300	233991710	4940	4940	4940	4940	0
353	20241212	132200	233991710	4940	4940	4940	4940	13
354	20241212	132100	233927490	4940	4940	4940	4940	0
355	20241212	132000	233927490	4940	4940	4940	4940	87
356	20241212	131900	233497710	4935	4945	4945	4935	300
357	20241212	131800	232015810	4945	4945	4945	4945	0
358	20241212	131700	232015810	4945	4945	4945	4945	174
359	20241212	131600	231155380	4945	4945	4945	4945	1
360	20241212	131500	231150435	4945	4945	4945	4945	10
361	20241212	131400	231100985	4945	4945	4945	4945	20
362	20241212	131300	231002085	4945	4945	4945	4945	0
363	20241212	131200	231002085	4945	4945	4945	4945	0
364	20241212	131100	231002085	4945	4945	4945	4945	20
365	20241212	131000	230903185	4945	4945	4945	4945	10
366	20241212	130900	230853735	4935	4935	4935	4935	0
367	20241212	130800	230853735	4935	4935	4935	4935	499
368	20241212	130700	228391170	4935	4935	4935	4935	104
369	20241212	130600	227877930	4945	4945	4945	4945	0
370	20241212	130500	227877930	4945	4945	4945	4945	0
371	20241212	130400	227877930	4945	4945	4945	4945	0
372	20241212	130300	227877930	4945	4945	4945	4945	0
373	20241212	130200	227877930	4945	4945	4945	4945	0
374	20241212	130100	227877930	4945	4945	4945	4945	103
375	20241212	130000	227368595	4935	4945	4945	4935	32
376	20241212	125900	227210645	4945	4945	4945	4945	0
377	20241212	125800	227210645	4945	4945	4945	4945	0
378	20241212	125700	227210645	4945	4945	4945	4945	0
379	20241212	125600	227210645	4945	4945	4945	4945	0
380	20241212	125500	227210645	4945	4945	4945	4945	0
381	20241212	125400	227210645	4945	4945	4945	4945	0
382	20241212	125300	227210645	4945	4945	4945	4945	611
383	20241212	125200	224189250	4945	4945	4945	4945	310
384	20241212	125100	222656300	4945	4945	4945	4945	1243
385	20241212	125000	216509665	4950	4950	4950	4950	1
386	20241212	124900	216504715	4945	4945	4945	4945	200
387	20241212	124800	215515715	4935	4935	4935	4935	1
388	20241212	124700	215510780	4930	4930	4930	4930	3
389	20241212	124600	215495990	4930	4940	4940	4930	500
390	20241212	124500	213028875	4950	4950	4950	4950	0
391	20241212	124400	213028875	4950	4950	4950	4950	0
392	20241212	124300	213028875	4950	4945	4950	4945	202
393	20241212	124200	212029975	4940	4940	4940	4940	0
394	20241212	124100	212029975	4940	4940	4940	4940	11
395	20241212	124000	211975635	4940	4940	4940	4940	235
396	20241212	123900	210814735	4945	4945	4945	4945	0
397	20241212	123800	210814735	4945	4945	4945	4945	16
398	20241212	123700	210735615	4950	4950	4950	4950	1604
399	20241212	123600	202795815	4955	4950	4955	4950	222
400	20241212	123500	201696910	4950	4975	4975	4950	2506
401	20241212	123400	189292185	4950	4950	4950	4950	0
402	20241212	123300	189292185	4950	4950	4950	4950	58
403	20241212	123200	189005085	4950	4950	4950	4950	0
404	20241212	123100	189005085	4950	4950	4950	4950	100
405	20241212	123000	188510085	4975	4975	4975	4975	0
406	20241212	122900	188510085	4975	4975	4975	4975	0
407	20241212	122800	188510085	4975	4975	4975	4975	0
408	20241212	122700	188510085	4975	4950	4975	4950	2
409	20241212	122600	188500160	4975	4975	4975	4975	4
410	20241212	122500	188480260	4975	4975	4975	4975	0
411	20241212	122400	188480260	4975	4975	4975	4975	0
412	20241212	122300	188480260	4975	4975	4975	4975	0
413	20241212	122200	188480260	4975	4975	4975	4975	0
414	20241212	122100	188480260	4975	4975	4975	4975	0
415	20241212	122000	188480260	4975	4975	4975	4975	0
416	20241212	121900	188480260	4975	4975	4975	4975	0
417	20241212	121800	188480260	4975	4975	4975	4975	0
418	20241212	121700	188480260	4975	4975	4975	4975	0
419	20241212	121600	188480260	4975	4975	4975	4975	0
420	20241212	121500	188480260	4975	4975	4975	4975	0
421	20241212	121400	188480260	4975	4975	4975	4975	0
422	20241212	121300	188480260	4975	4975	4975	4975	10
423	20241212	121200	188430510	4975	4975	4975	4975	0
424	20241212	121100	188430510	4975	4975	4975	4975	0
425	20241212	121000	188430510	4975	4975	4975	4975	1
426	20241212	120900	188425535	4950	4955	4955	4950	1325
427	20241212	120800	181864065	4990	4990	4990	4990	0
428	20241212	120700	181864065	4990	4990	4990	4990	0
429	20241212	120600	181864065	4990	4990	4990	4990	0
430	20241212	120500	181864065	4990	4990	4990	4990	0
431	20241212	120400	181864065	4990	4990	4990	4990	0
432	20241212	120300	181864065	4990	4990	4990	4990	0
433	20241212	120200	181864065	4990	4990	4990	4990	0
434	20241212	120100	181864065	4990	4990	4990	4990	0
435	20241212	120000	181864065	4990	4960	4990	4960	160
436	20241212	115900	181067615	4990	4990	4990	4990	0
437	20241212	115800	181067615	4990	4990	4990	4990	201
438	20241212	115700	180064625	4990	4990	4990	4990	1
439	20241212	115600	180059635	4990	4990	4990	4990	125
440	20241212	115500	179435885	4990	4970	4990	4965	602
441	20241212	115400	176442005	4990	4990	4990	4990	1
442	20241212	115300	176437015	4990	4990	4990	4990	397
443	20241212	115200	174455985	4970	4970	4970	4970	0
444	20241212	115100	174455985	4970	4970	4970	4970	2
445	20241212	115000	174446045	4970	4970	4970	4970	0
446	20241212	114900	174446045	4970	4970	4970	4970	0
447	20241212	114800	174446045	4970	4970	4970	4970	0
448	20241212	114700	174446045	4970	4975	4975	4970	248
449	20241212	114600	173212460	4970	4970	4970	4970	0
450	20241212	114500	173212460	4970	4970	4970	4970	0
451	20241212	114400	173212460	4970	4970	4970	4970	0
452	20241212	114300	173212460	4970	4970	4970	4970	0
453	20241212	114200	173212460	4970	4970	4970	4970	0
454	20241212	114100	173212460	4970	4970	4970	4970	0
455	20241212	114000	173212460	4970	4970	4970	4970	0
456	20241212	113900	173212460	4970	4970	4970	4970	0
457	20241212	113800	173212460	4970	4975	4975	4970	13
458	20241212	113700	173147830	4970	4970	4970	4970	0
459	20241212	113600	173147830	4970	4970	4970	4970	0
460	20241212	113500	173147830	4970	4970	4970	4970	0
461	20241212	113400	173147830	4970	4970	4970	4970	0
462	20241212	113300	173147830	4970	4970	4970	4970	0
463	20241212	113200	173147830	4970	4970	4970	4970	4
464	20241212	113100	173127950	4970	4970	4970	4970	10
465	20241212	113000	173078250	4985	4985	4985	4985	0
466	20241212	112900	173078250	4985	4985	4985	4985	0
467	20241212	112800	173078250	4985	4985	4985	4985	0
468	20241212	112700	173078250	4985	4985	4985	4985	0
469	20241212	112600	173078250	4985	4985	4985	4985	1006
470	20241212	112500	168063340	4985	4985	4985	4985	10
471	20241212	112400	168013490	4985	4985	4985	4985	0
472	20241212	112300	168013490	4985	4985	4985	4985	0
473	20241212	112200	168013490	4985	4985	4985	4985	0
474	20241212	112100	168013490	4985	4985	4985	4985	1
475	20241212	112000	168008505	4985	4985	4985	4985	0
476	20241212	111900	168008505	4985	4985	4985	4985	0
477	20241212	111800	168008505	4985	4990	4990	4985	636
478	20241212	111700	164838035	5000	5000	5000	5000	200
479	20241212	111600	163838035	5000	5000	5000	5000	0
480	20241212	111500	163838035	5000	5000	5000	5000	0
481	20241212	111400	163838035	5000	4985	5000	4985	87
482	20241212	111300	163404270	4980	4975	4980	4975	3162
483	20241212	111200	147665010	4955	4955	4955	4955	71
484	20241212	111100	147313205	4955	4955	4955	4955	0
485	20241212	111000	147313205	4955	4950	4955	4950	1335
486	20241212	110900	140698295	4955	4955	4955	4955	0
487	20241212	110800	140698295	4955	4955	4955	4955	0
488	20241212	110700	140698295	4955	4965	4965	4955	601
489	20241212	110600	137720240	4965	4965	4965	4965	1
490	20241212	110500	137715275	4965	4965	4965	4965	0
491	20241212	110400	137715275	4965	4965	4965	4965	0
492	20241212	110300	137715275	4965	4965	4965	4965	0
493	20241212	110200	137715275	4965	4965	4965	4965	0
494	20241212	110100	137715275	4965	4965	4965	4965	12
495	20241212	110000	137655695	4965	4965	4965	4965	189
496	20241212	105900	136717310	4965	4965	4965	4965	0
497	20241212	105800	136717310	4965	4965	4965	4965	10
498	20241212	105700	136667660	4965	4965	4965	4965	1
499	20241212	105600	136662695	4960	4960	4960	4960	0
500	20241212	105500	136662695	4960	4960	4960	4960	0
501	20241212	105400	136662695	4960	4960	4960	4960	29
502	20241212	105300	136518855	4980	4970	4980	4970	124
503	20241212	105200	135902565	4970	4975	4975	4970	753
504	20241212	105100	132156610	4975	4975	4975	4975	791
505	20241212	105000	128221385	4975	4975	4975	4975	0
506	20241212	104900	128221385	4975	4975	4975	4975	125
507	20241212	104800	127599510	4975	4975	4975	4975	0
508	20241212	104700	127599510	4975	4970	4975	4970	623
509	20241212	104600	124501700	4970	4960	4975	4960	90
510	20241212	104500	124054550	4970	4970	4970	4970	350
511	20241212	104400	122315050	4950	4950	4950	4950	0
512	20241212	104300	122315050	4950	4950	4950	4950	50
513	20241212	104200	122067550	4970	4970	4970	4970	0
514	20241212	104100	122067550	4970	4950	4970	4950	3
515	20241212	104000	122052660	4970	4970	4970	4970	0
516	20241212	103900	122052660	4970	4970	4970	4970	0
517	20241212	103800	122052660	4970	4970	4970	4970	9
518	20241212	103700	122007930	4965	4965	4965	4965	201
519	20241212	103600	121009965	4965	4965	4965	4965	0
520	20241212	103500	121009965	4965	4955	4965	4955	116
521	20241212	103400	120435065	4955	4955	4955	4955	924
522	20241212	103300	115856645	4955	4955	4955	4955	300
523	20241212	103200	114370145	4955	4960	4960	4955	50
524	20241212	103100	114122295	4930	4960	4960	4930	2209
525	20241212	103000	103226135	4955	4955	4955	4955	101
526	20241212	102900	102725680	4960	4960	4960	4960	0
527	20241212	102800	102725680	4960	4960	4960	4960	0
528	20241212	102700	102725680	4960	4960	4960	4960	0
529	20241212	102600	102725680	4960	4960	4960	4960	4
530	20241212	102500	102705840	4955	4955	4955	4955	12
531	20241212	102400	102646380	4955	4955	4955	4955	0
532	20241212	102300	102646380	4955	4955	4955	4955	1
533	20241212	102200	102641425	4955	4955	4955	4955	1
534	20241212	102100	102636470	4915	4940	4960	4915	2901
535	20241212	102000	88327195	4960	4960	4960	4960	1
536	20241212	101900	88322235	4945	4945	4945	4945	1
537	20241212	101800	88317290	4960	4960	4960	4960	1
538	20241212	101700	88312330	4955	4955	4955	4955	218
539	20241212	101600	87232140	4960	4960	4960	4960	10
540	20241212	101500	87182540	4965	4965	4965	4965	0
541	20241212	101400	87182540	4965	4965	4965	4965	10
542	20241212	101300	87132890	4965	4965	4965	4965	131
543	20241212	101200	86482475	4960	4935	4960	4935	426
544	20241212	101100	84376440	4935	4935	4935	4935	50
545	20241212	101000	84129690	4940	4940	4940	4940	0
546	20241212	100900	84129690	4940	4940	4940	4940	273
547	20241212	100800	82781070	4940	4940	4940	4940	300
548	20241212	100700	81299070	4960	4960	4960	4960	0
549	20241212	100600	81299070	4960	4960	4960	4960	3
550	20241212	100500	81284190	4960	4960	4960	4960	0
551	20241212	100400	81284190	4960	4960	4960	4960	0
552	20241212	100300	81284190	4960	4960	4960	4960	0
553	20241212	100200	81284190	4960	4960	4960	4960	0
554	20241212	100100	81284190	4960	4960	4960	4960	1
555	20241212	100000	81279230	4930	4930	4930	4930	250
556	20241212	095900	80046730	4930	4930	4930	4930	167
557	20241212	095800	79223420	4960	4960	4960	4960	0
558	20241212	095700	79223420	4960	4960	4960	4960	0
559	20241212	095600	79223420	4960	4960	4960	4960	0
560	20241212	095500	79223420	4960	4960	4960	4960	0
561	20241212	095400	79223420	4960	4960	4960	4960	0
562	20241212	095300	79223420	4960	4960	4960	4960	0
563	20241212	095200	79223420	4960	4960	4960	4960	0
564	20241212	095100	79223420	4960	4960	4960	4960	8
565	20241212	095000	79183740	4960	4950	4960	4935	503
566	20241212	094900	76700620	4935	4935	4935	4935	0
567	20241212	094800	76700620	4935	4935	4935	4935	0
568	20241212	094700	76700620	4935	4940	4940	4935	204
569	20241212	094600	75693075	4945	4945	4945	4945	200
570	20241212	094500	74704075	4950	4955	4955	4945	732
571	20241212	094400	71080760	4955	4970	4970	4955	211
572	20241212	094300	70035105	4970	4960	4970	4960	313
573	20241212	094200	68482115	4970	4970	4970	4970	11
574	20241212	094100	68427445	4970	4970	4970	4965	23
575	20241212	094000	68313185	4980	4980	4980	4980	0
576	20241212	093900	68313185	4980	4980	4980	4980	1
577	20241212	093800	68308205	4960	4960	4960	4960	0
578	20241212	093700	68308205	4960	4960	4960	4960	200
579	20241212	093600	67316205	4950	4965	4965	4950	546
580	20241212	093500	64611295	4965	4980	5010	4965	2719
581	20241212	093400	51071460	4980	4980	4980	4980	0
582	20241212	093300	51071460	4980	4990	4990	4980	934
583	20241212	093200	46412535	5010	5010	5010	5010	132
584	20241212	093100	45751215	5020	5020	5020	5020	0
585	20241212	093000	45751215	5020	5020	5020	5020	0
586	20241212	092900	45751215	5020	5020	5020	5020	0
587	20241212	092800	45751215	5020	5020	5020	5020	0
588	20241212	092700	45751215	5020	5020	5020	5020	0
589	20241212	092600	45751215	5020	5010	5020	5010	207
590	20241212	092500	44714125	4990	5010	5010	4990	487
591	20241212	092400	42279455	5010	5010	5010	5010	0
592	20241212	092300	42279455	5010	5000	5010	5000	201
593	20241212	092200	41272455	5000	5000	5000	5000	40
594	20241212	092100	41072455	5020	5000	5020	5000	140
595	20241212	092000	40369675	5020	4980	5020	4980	11
596	20241212	091900	40314855	5020	5000	5020	5000	62
597	20241212	091800	40004835	5020	5020	5020	5020	211
598	20241212	091700	38945615	5000	5010	5010	5000	110
599	20241212	091600	38394735	5010	5000	5010	5000	57
600	20241212	091500	38109725	5000	5000	5000	5000	93
601	20241212	091400	37644725	5010	5010	5010	5010	0
602	20241212	091300	37644725	5010	5010	5010	5010	0
603	20241212	091200	37644725	5010	4990	5010	4975	223
604	20241212	091100	36533090	5010	5010	5010	5010	30
605	20241212	091000	36382790	5010	5010	5010	5010	0
606	20241212	090900	36382790	5010	5010	5010	5010	0
607	20241212	090800	36382790	5010	4975	5010	4975	9
608	20241212	090700	36337920	5010	4980	5010	4980	103
609	20241212	090600	35824950	4980	4980	4980	4980	101
610	20241212	090500	35321970	4980	4985	4985	4980	89
611	20241212	090400	34878335	4990	4995	4995	4990	2728
612	20241212	090300	21265165	4995	4995	4995	4995	0
613	20241212	090200	21265165	4995	4995	4995	4995	10
614	20241212	090100	21215215	5020	4990	5020	4990	577
615	20241212	090000	18331000	5020	5010	5020	4990	3661