KissMeData/012700/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185700	140819060	4175	4175	4175	4175	722
3	20241212	185600	140819060	4175	4175	4175	4175	0
4	20241212	185500	140819060	4175	4175	4175	4175	0
5	20241212	185400	140819060	4175	4175	4175	4175	0
6	20241212	185300	140819060	4175	4175	4175	4175	0
7	20241212	185200	140819060	4175	4175	4175	4175	0
8	20241212	185100	140819060	4175	4175	4175	4175	0
9	20241212	185000	140819060	4175	4175	4175	4175	0
10	20241212	184900	140819060	4175	4175	4175	4175	0
11	20241212	184800	140819060	4175	4175	4175	4175	0
12	20241212	184700	140819060	4175	4175	4175	4175	0
13	20241212	184600	140819060	4175	4175	4175	4175	0
14	20241212	184500	140819060	4175	4175	4175	4175	0
15	20241212	184400	140819060	4175	4175	4175	4175	0
16	20241212	184300	140819060	4175	4175	4175	4175	0
17	20241212	184200	140819060	4175	4175	4175	4175	0
18	20241212	184100	140819060	4175	4175	4175	4175	0
19	20241212	184000	140819060	4175	4175	4175	4175	0
20	20241212	183900	140819060	4175	4175	4175	4175	0
21	20241212	183800	140819060	4175	4175	4175	4175	0
22	20241212	183700	140819060	4175	4175	4175	4175	0
23	20241212	183600	140819060	4175	4175	4175	4175	0
24	20241212	183500	140819060	4175	4175	4175	4175	0
25	20241212	183400	140819060	4175	4175	4175	4175	0
26	20241212	183300	140819060	4175	4175	4175	4175	0
27	20241212	183200	140819060	4175	4175	4175	4175	0
28	20241212	183100	140819060	4175	4175	4175	4175	0
29	20241212	183000	140819060	4175	4175	4175	4175	0
30	20241212	182900	140819060	4175	4175	4175	4175	0
31	20241212	182800	140819060	4175	4175	4175	4175	0
32	20241212	182700	140819060	4175	4175	4175	4175	722
33	20241212	182600	140819060	4175	4175	4175	4175	0
34	20241212	182500	140819060	4175	4175	4175	4175	0
35	20241212	182400	140819060	4175	4175	4175	4175	0
36	20241212	182300	140819060	4175	4175	4175	4175	0
37	20241212	182200	140819060	4175	4175	4175	4175	0
38	20241212	182100	140819060	4175	4175	4175	4175	0
39	20241212	182000	140819060	4175	4175	4175	4175	0
40	20241212	181900	140819060	4175	4175	4175	4175	0
41	20241212	181800	140819060	4175	4175	4175	4175	0
42	20241212	181700	140819060	4175	4175	4175	4175	0
43	20241212	181600	140819060	4175	4175	4175	4175	0
44	20241212	181500	140819060	4175	4175	4175	4175	0
45	20241212	181400	140819060	4175	4175	4175	4175	0
46	20241212	181300	140819060	4175	4175	4175	4175	0
47	20241212	181200	140819060	4175	4175	4175	4175	0
48	20241212	181100	140819060	4175	4175	4175	4175	0
49	20241212	181000	140819060	4175	4175	4175	4175	0
50	20241212	180900	140819060	4175	4175	4175	4175	0
51	20241212	180800	140819060	4175	4175	4175	4175	0
52	20241212	180700	140819060	4175	4175	4175	4175	0
53	20241212	180600	140819060	4175	4175	4175	4175	0
54	20241212	180500	140819060	4175	4175	4175	4175	0
55	20241212	180400	140819060	4175	4175	4175	4175	0
56	20241212	180300	140819060	4175	4175	4175	4175	0
57	20241212	180200	140819060	4175	4175	4175	4175	0
58	20241212	180100	140819060	4175	4175	4175	4175	0
59	20241212	180000	140819060	4175	4175	4175	4175	0
60	20241212	175900	140819060	4175	4175	4175	4175	0
61	20241212	175800	140819060	4175	4175	4175	4175	0
62	20241212	175700	140819060	4175	4175	4175	4175	722
63	20241212	175600	140819060	4175	4175	4175	4175	0
64	20241212	175500	140819060	4175	4175	4175	4175	0
65	20241212	175400	140819060	4175	4175	4175	4175	0
66	20241212	175300	140819060	4175	4175	4175	4175	0
67	20241212	175200	140819060	4175	4175	4175	4175	0
68	20241212	175100	140819060	4175	4175	4175	4175	0
69	20241212	175000	140819060	4175	4175	4175	4175	0
70	20241212	174900	140819060	4175	4175	4175	4175	0
71	20241212	174800	140819060	4175	4175	4175	4175	0
72	20241212	174700	140819060	4175	4175	4175	4175	0
73	20241212	174600	140819060	4175	4175	4175	4175	0
74	20241212	174500	140819060	4175	4175	4175	4175	0
75	20241212	174400	140819060	4175	4175	4175	4175	0
76	20241212	174300	140819060	4175	4175	4175	4175	0
77	20241212	174200	140819060	4175	4175	4175	4175	0
78	20241212	174100	140819060	4175	4175	4175	4175	0
79	20241212	174000	140819060	4175	4175	4175	4175	0
80	20241212	173900	140819060	4175	4175	4175	4175	0
81	20241212	173800	140819060	4175	4175	4175	4175	0
82	20241212	173700	140819060	4175	4175	4175	4175	0
83	20241212	173600	140819060	4175	4175	4175	4175	0
84	20241212	173500	140819060	4175	4175	4175	4175	0
85	20241212	173400	140819060	4175	4175	4175	4175	0
86	20241212	173300	140819060	4175	4175	4175	4175	0
87	20241212	173200	140819060	4175	4175	4175	4175	0
88	20241212	173100	140819060	4175	4175	4175	4175	0
89	20241212	173000	140819060	4175	4175	4175	4175	0
90	20241212	172900	140819060	4175	4175	4175	4175	0
91	20241212	172800	140819060	4175	4175	4175	4175	0
92	20241212	172700	140819060	4175	4175	4175	4175	722
93	20241212	172600	140819060	4175	4175	4175	4175	0
94	20241212	172500	140819060	4175	4175	4175	4175	0
95	20241212	172400	140819060	4175	4175	4175	4175	0
96	20241212	172300	140819060	4175	4175	4175	4175	0
97	20241212	172200	140819060	4175	4175	4175	4175	0
98	20241212	172100	140819060	4175	4175	4175	4175	0
99	20241212	172000	140819060	4175	4175	4175	4175	0
100	20241212	171900	140819060	4175	4175	4175	4175	0
101	20241212	171800	140819060	4175	4175	4175	4175	0
102	20241212	171700	140819060	4175	4175	4175	4175	0
103	20241212	171600	140819060	4175	4175	4175	4175	0
104	20241212	171500	140819060	4175	4175	4175	4175	0
105	20241212	171400	140819060	4175	4175	4175	4175	0
106	20241212	171300	140819060	4175	4175	4175	4175	0
107	20241212	171200	140819060	4175	4175	4175	4175	0
108	20241212	171100	140819060	4175	4175	4175	4175	0
109	20241212	171000	140819060	4175	4175	4175	4175	0
110	20241212	170900	140819060	4175	4175	4175	4175	0
111	20241212	170800	140819060	4175	4175	4175	4175	0
112	20241212	170700	140819060	4175	4175	4175	4175	0
113	20241212	170600	140819060	4175	4175	4175	4175	0
114	20241212	170500	140819060	4175	4175	4175	4175	0
115	20241212	170400	140819060	4175	4175	4175	4175	0
116	20241212	170300	140819060	4175	4175	4175	4175	0
117	20241212	170200	140819060	4175	4175	4175	4175	0
118	20241212	170100	140819060	4175	4175	4175	4175	0
119	20241212	170000	140819060	4175	4175	4175	4175	0
120	20241212	165900	140819060	4175	4175	4175	4175	0
121	20241212	165800	140819060	4175	4175	4175	4175	0
122	20241212	165700	140819060	4175	4175	4175	4175	722
123	20241212	165600	140819060	4175	4175	4175	4175	0
124	20241212	165500	140819060	4175	4175	4175	4175	0
125	20241212	165400	140819060	4175	4175	4175	4175	0
126	20241212	165300	140819060	4175	4175	4175	4175	0
127	20241212	165200	140819060	4175	4175	4175	4175	0
128	20241212	165100	140819060	4175	4175	4175	4175	0
129	20241212	165000	140819060	4175	4175	4175	4175	0
130	20241212	164900	140819060	4175	4175	4175	4175	0
131	20241212	164800	140819060	4175	4175	4175	4175	0
132	20241212	164700	140819060	4175	4175	4175	4175	0
133	20241212	164600	140819060	4175	4175	4175	4175	0
134	20241212	164500	140819060	4175	4175	4175	4175	0
135	20241212	164400	140819060	4175	4175	4175	4175	0
136	20241212	164300	140819060	4175	4175	4175	4175	0
137	20241212	164200	140819060	4175	4175	4175	4175	0
138	20241212	164100	140819060	4175	4175	4175	4175	0
139	20241212	164000	140819060	4175	4175	4175	4175	0
140	20241212	163900	140819060	4175	4175	4175	4175	0
141	20241212	163800	140819060	4175	4175	4175	4175	0
142	20241212	163700	140819060	4175	4175	4175	4175	0
143	20241212	163600	140819060	4175	4175	4175	4175	0
144	20241212	163500	140819060	4175	4175	4175	4175	0
145	20241212	163400	140819060	4175	4175	4175	4175	0
146	20241212	163300	140819060	4175	4175	4175	4175	0
147	20241212	163200	140819060	4175	4175	4175	4175	0
148	20241212	163100	140819060	4175	4175	4175	4175	0
149	20241212	163000	140819060	4175	4175	4175	4175	0
150	20241212	162900	140819060	4175	4175	4175	4175	0
151	20241212	162800	140819060	4175	4175	4175	4175	0
152	20241212	162700	140819060	4175	4175	4175	4175	722
153	20241212	162600	140819060	4175	4175	4175	4175	0
154	20241212	162500	140819060	4175	4175	4175	4175	0
155	20241212	162400	140819060	4175	4175	4175	4175	0
156	20241212	162300	140819060	4175	4175	4175	4175	0
157	20241212	162200	140819060	4175	4175	4175	4175	0
158	20241212	162100	140819060	4175	4175	4175	4175	0
159	20241212	162000	140819060	4175	4175	4175	4175	0
160	20241212	161900	140819060	4175	4175	4175	4175	0
161	20241212	161800	140819060	4175	4175	4175	4175	0
162	20241212	161700	140819060	4175	4175	4175	4175	0
163	20241212	161600	140819060	4175	4175	4175	4175	0
164	20241212	161500	140819060	4175	4175	4175	4175	0
165	20241212	161400	140819060	4175	4175	4175	4175	0
166	20241212	161300	140819060	4175	4175	4175	4175	0
167	20241212	161200	140819060	4175	4175	4175	4175	0
168	20241212	161100	140819060	4175	4175	4175	4175	0
169	20241212	161000	140819060	4175	4175	4175	4175	0
170	20241212	160900	140819060	4175	4175	4175	4175	0
171	20241212	160800	140819060	4175	4175	4175	4175	0
172	20241212	160700	140819060	4175	4175	4175	4175	0
173	20241212	160600	140819060	4175	4175	4175	4175	0
174	20241212	160500	140819060	4175	4175	4175	4175	0
175	20241212	160400	140819060	4175	4175	4175	4175	0
176	20241212	160300	140819060	4175	4175	4175	4175	0
177	20241212	160200	140819060	4175	4175	4175	4175	0
178	20241212	160100	140819060	4175	4175	4175	4175	0
179	20241212	160000	140819060	4175	4175	4175	4175	0
180	20241212	155900	140819060	4175	4175	4175	4175	0
181	20241212	155800	140819060	4175	4175	4175	4175	0
182	20241212	155700	140819060	4175	4175	4175	4175	722
183	20241212	155600	140819060	4175	4175	4175	4175	0
184	20241212	155500	140819060	4175	4175	4175	4175	0
185	20241212	155400	140819060	4175	4175	4175	4175	0
186	20241212	155300	140819060	4175	4175	4175	4175	0
187	20241212	155200	140819060	4175	4175	4175	4175	0
188	20241212	155100	140819060	4175	4175	4175	4175	0
189	20241212	155000	140819060	4175	4175	4175	4175	0
190	20241212	154900	140819060	4175	4175	4175	4175	0
191	20241212	154800	140819060	4175	4175	4175	4175	0
192	20241212	154700	140819060	4175	4175	4175	4175	0
193	20241212	154600	140819060	4175	4175	4175	4175	0
194	20241212	154500	140819060	4175	4175	4175	4175	0
195	20241212	154400	140819060	4175	4175	4175	4175	0
196	20241212	154300	140819060	4175	4175	4175	4175	0
197	20241212	154200	140819060	4175	4175	4175	4175	0
198	20241212	154100	140819060	4175	4175	4175	4175	0
199	20241212	154000	140819060	4175	4175	4175	4175	0
200	20241212	153900	140819060	4175	4175	4175	4175	0
201	20241212	153800	140819060	4175	4175	4175	4175	0
202	20241212	153700	140819060	4175	4175	4175	4175	0
203	20241212	153600	140819060	4175	4175	4175	4175	0
204	20241212	153500	140819060	4175	4175	4175	4175	0
205	20241212	153400	140819060	4175	4175	4175	4175	0
206	20241212	153300	140819060	4175	4175	4175	4175	0
207	20241212	153200	140819060	4175	4175	4175	4175	0
208	20241212	153100	140819060	4175	4175	4175	4175	0
209	20241212	153000	140819060	4175	4175	4175	4175	722
210	20241212	152900	137804710	4160	4160	4160	4160	0
211	20241212	152800	137804710	4160	4160	4160	4160	0
212	20241212	152700	137804710	4160	4160	4160	4160	0
213	20241212	152600	137804710	4160	4160	4160	4160	0
214	20241212	152500	137804710	4160	4160	4160	4160	0
215	20241212	152400	137804710	4160	4160	4160	4160	0
216	20241212	152300	137804710	4160	4160	4160	4160	0
217	20241212	152200	137804710	4160	4160	4160	4160	0
218	20241212	152100	137804710	4160	4160	4160	4160	0
219	20241212	152000	137804710	4160	4160	4160	4160	0
220	20241212	151900	137804710	4160	4160	4160	4160	27
221	20241212	151800	137692390	4170	4170	4170	4170	0
222	20241212	151700	137692390	4170	4170	4170	4170	0
223	20241212	151600	137692390	4170	4170	4170	4170	0
224	20241212	151500	137692390	4170	4170	4170	4170	0
225	20241212	151400	137692390	4170	4170	4170	4170	0
226	20241212	151300	137692390	4170	4170	4170	4170	0
227	20241212	151200	137692390	4170	4165	4170	4165	3502
228	20241212	151100	123106555	4165	4165	4165	4165	0
229	20241212	151000	123106555	4165	4165	4165	4165	0
230	20241212	150900	123106555	4165	4165	4165	4165	0
231	20241212	150800	123106555	4165	4165	4165	4165	0
232	20241212	150700	123106555	4165	4165	4165	4165	0
233	20241212	150600	123106555	4165	4165	4165	4165	10
234	20241212	150500	123064905	4160	4160	4160	4160	337
235	20241212	150400	121662985	4160	4160	4160	4160	0
236	20241212	150300	121662985	4160	4160	4160	4160	1163
237	20241212	150200	116824905	4160	4160	4160	4160	0
238	20241212	150100	116824905	4160	4160	4160	4160	0
239	20241212	150000	116824905	4160	4160	4160	4160	0
240	20241212	145900	116824905	4160	4160	4160	4160	0
241	20241212	145800	116824905	4160	4160	4160	4160	0
242	20241212	145700	116824905	4160	4155	4160	4155	67
243	20241212	145600	116546290	4160	4160	4160	4160	1
244	20241212	145500	116542130	4155	4155	4155	4155	1
245	20241212	145400	116537975	4160	4160	4160	4160	0
246	20241212	145300	116537975	4160	4160	4160	4160	36
247	20241212	145200	116388215	4160	4160	4160	4160	0
248	20241212	145100	116388215	4160	4160	4160	4160	0
249	20241212	145000	116388215	4160	4155	4160	4155	2
250	20241212	144900	116379900	4155	4155	4155	4155	1228
251	20241212	144800	111277560	4150	4150	4150	4150	14
252	20241212	144700	111219460	4150	4150	4150	4150	31
253	20241212	144600	111090810	4150	4140	4150	4140	127
254	20241212	144500	110563770	4150	4150	4150	4150	0
255	20241212	144400	110563770	4150	4145	4150	4145	44
256	20241212	144300	110381365	4145	4145	4145	4145	0
257	20241212	144200	110381365	4145	4145	4145	4145	0
258	20241212	144100	110381365	4145	4145	4145	4145	0
259	20241212	144000	110381365	4145	4145	4145	4145	0
260	20241212	143900	110381365	4145	4145	4145	4145	1
261	20241212	143800	110377220	4135	4135	4135	4135	14
262	20241212	143700	110319330	4150	4150	4150	4150	0
263	20241212	143600	110319330	4150	4150	4150	4150	3
264	20241212	143500	110306880	4150	4150	4150	4150	0
265	20241212	143400	110306880	4150	4140	4150	4135	205
266	20241212	143300	109458180	4150	4150	4150	4150	0
267	20241212	143200	109458180	4150	4150	4150	4150	0
268	20241212	143100	109458180	4150	4150	4150	4150	0
269	20241212	143000	109458180	4150	4150	4150	4150	0
270	20241212	142900	109458180	4150	4150	4150	4150	0
271	20241212	142800	109458180	4150	4150	4150	4150	0
272	20241212	142700	109458180	4150	4150	4150	4150	9
273	20241212	142600	109420830	4150	4150	4150	4150	0
274	20241212	142500	109420830	4150	4150	4150	4150	0
275	20241212	142400	109420830	4150	4150	4150	4150	0
276	20241212	142300	109420830	4150	4145	4150	4145	174
277	20241212	142200	108699455	4145	4145	4145	4145	0
278	20241212	142100	108699455	4145	4145	4145	4145	0
279	20241212	142000	108699455	4145	4145	4145	4145	0
280	20241212	141900	108699455	4145	4145	4145	4145	2
281	20241212	141800	108691165	4140	4140	4140	4140	0
282	20241212	141700	108691165	4140	4140	4140	4140	10
283	20241212	141600	108649765	4140	4140	4140	4140	0
284	20241212	141500	108649765	4140	4140	4140	4140	1
285	20241212	141400	108645625	4140	4140	4140	4140	0
286	20241212	141300	108645625	4140	4140	4140	4140	0
287	20241212	141200	108645625	4140	4140	4140	4140	10
288	20241212	141100	108604225	4145	4145	4145	4145	0
289	20241212	141000	108604225	4145	4145	4145	4145	0
290	20241212	140900	108604225	4145	4145	4145	4145	36
291	20241212	140800	108455005	4145	4145	4145	4145	0
292	20241212	140700	108455005	4145	4145	4145	4145	0
293	20241212	140600	108455005	4145	4145	4145	4145	0
294	20241212	140500	108455005	4145	4145	4145	4145	0
295	20241212	140400	108455005	4145	4145	4145	4145	0
296	20241212	140300	108455005	4145	4145	4145	4145	0
297	20241212	140200	108455005	4145	4145	4145	4145	0
298	20241212	140100	108455005	4145	4145	4145	4145	1
299	20241212	140000	108450860	4145	4140	4145	4130	1501
300	20241212	135900	102251140	4145	4145	4145	4145	0
301	20241212	135800	102251140	4145	4145	4145	4145	0
302	20241212	135700	102251140	4145	4145	4145	4145	0
303	20241212	135600	102251140	4145	4145	4145	4145	0
304	20241212	135500	102251140	4145	4145	4145	4140	7
305	20241212	135400	102222150	4145	4145	4145	4145	1
306	20241212	135300	102218005	4140	4140	4140	4140	1
307	20241212	135200	102213865	4145	4145	4145	4145	0
308	20241212	135100	102213865	4145	4140	4145	4140	17
309	20241212	135000	102143435	4145	4145	4145	4145	0
310	20241212	134900	102143435	4145	4145	4145	4145	0
311	20241212	134800	102143435	4145	4145	4145	4145	0
312	20241212	134700	102143435	4145	4145	4145	4145	0
313	20241212	134600	102143435	4145	4145	4145	4145	0
314	20241212	134500	102143435	4145	4145	4145	4145	0
315	20241212	134400	102143435	4145	4145	4145	4145	0
316	20241212	134300	102143435	4145	4145	4145	4145	1
317	20241212	134200	102139290	4140	4140	4140	4140	3
318	20241212	134100	102126870	4140	4140	4140	4140	0
319	20241212	134000	102126870	4140	4140	4140	4140	10
320	20241212	133900	102085470	4145	4140	4145	4140	291
321	20241212	133800	100880680	4140	4140	4140	4140	20
322	20241212	133700	100797880	4140	4140	4140	4140	0
323	20241212	133600	100797880	4140	4140	4140	4140	10
324	20241212	133500	100756480	4140	4140	4140	4140	0
325	20241212	133400	100756480	4140	4140	4140	4140	0
326	20241212	133300	100756480	4140	4140	4140	4140	0
327	20241212	133200	100756480	4140	4140	4140	4140	0
328	20241212	133100	100756480	4140	4140	4140	4140	0
329	20241212	133000	100756480	4140	4140	4140	4140	170
330	20241212	132900	100052680	4140	4140	4140	4140	0
331	20241212	132800	100052680	4140	4140	4140	4140	0
332	20241212	132700	100052680	4140	4140	4140	4140	0
333	20241212	132600	100052680	4140	4140	4140	4140	0
334	20241212	132500	100052680	4140	4140	4140	4140	0
335	20241212	132400	100052680	4140	4140	4140	4140	1
336	20241212	132300	100048540	4140	4140	4140	4140	0
337	20241212	132200	100048540	4140	4140	4140	4140	0
338	20241212	132100	100048540	4140	4140	4140	4140	0
339	20241212	132000	100048540	4140	4140	4140	4140	0
340	20241212	131900	100048540	4140	4140	4140	4140	10
341	20241212	131800	100007140	4135	4135	4135	4135	0
342	20241212	131700	100007140	4135	4135	4135	4135	100
343	20241212	131600	99593640	4135	4135	4135	4135	1
344	20241212	131500	99589505	4140	4140	4140	4140	0
345	20241212	131400	99589505	4140	4140	4140	4140	0
346	20241212	131300	99589505	4140	4140	4140	4140	0
347	20241212	131200	99589505	4140	4140	4140	4140	0
348	20241212	131100	99589505	4140	4140	4140	4140	1
349	20241212	131000	99585365	4140	4140	4140	4140	0
350	20241212	130900	99585365	4140	4140	4140	4140	0
351	20241212	130800	99585365	4140	4140	4140	4140	0
352	20241212	130700	99585365	4140	4140	4140	4140	0
353	20241212	130600	99585365	4140	4140	4140	4140	0
354	20241212	130500	99585365	4140	4140	4140	4140	0
355	20241212	130400	99585365	4140	4140	4140	4140	0
356	20241212	130300	99585365	4140	4140	4140	4140	0
357	20241212	130200	99585365	4140	4140	4140	4140	0
358	20241212	130100	99585365	4140	4140	4140	4140	0
359	20241212	130000	99585365	4140	4140	4140	4140	0
360	20241212	125900	99585365	4140	4140	4140	4140	0
361	20241212	125800	99585365	4140	4140	4140	4140	0
362	20241212	125700	99585365	4140	4140	4140	4140	0
363	20241212	125600	99585365	4140	4140	4140	4140	0
364	20241212	125500	99585365	4140	4140	4140	4140	9
365	20241212	125400	99548105	4145	4145	4145	4145	0
366	20241212	125300	99548105	4145	4145	4145	4145	1
367	20241212	125200	99543960	4140	4140	4140	4140	3
368	20241212	125100	99531540	4145	4145	4145	4145	2
369	20241212	125000	99523250	4145	4145	4145	4145	0
370	20241212	124900	99523250	4145	4145	4145	4145	0
371	20241212	124800	99523250	4145	4145	4145	4145	1
372	20241212	124700	99519105	4135	4135	4135	4135	0
373	20241212	124600	99519105	4135	4135	4135	4135	5
374	20241212	124500	99498430	4130	4130	4130	4130	68
375	20241212	124400	99217590	4130	4130	4130	4130	0
376	20241212	124300	99217590	4130	4130	4130	4130	0
377	20241212	124200	99217590	4130	4130	4130	4130	0
378	20241212	124100	99217590	4130	4130	4130	4130	1
379	20241212	124000	99213460	4125	4125	4125	4125	13
380	20241212	123900	99159835	4125	4120	4125	4120	33
381	20241212	123800	99023870	4120	4120	4120	4120	2
382	20241212	123700	99015630	4130	4130	4130	4130	1
383	20241212	123600	99011500	4115	4125	4125	4115	151
384	20241212	123500	98389975	4115	4130	4130	4115	300
385	20241212	123400	97152890	4135	4135	4135	4135	0
386	20241212	123300	97152890	4135	4135	4135	4135	0
387	20241212	123200	97152890	4135	4135	4135	4135	0
388	20241212	123100	97152890	4135	4135	4135	4135	0
389	20241212	123000	97152890	4135	4135	4135	4135	5
390	20241212	122900	97132215	4145	4145	4145	4145	0
391	20241212	122800	97132215	4145	4145	4145	4145	0
392	20241212	122700	97132215	4145	4145	4145	4145	0
393	20241212	122600	97132215	4145	4145	4145	4145	0
394	20241212	122500	97132215	4145	4145	4145	4145	1
395	20241212	122400	97128070	4130	4130	4130	4130	0
396	20241212	122300	97128070	4130	4135	4135	4130	51
397	20241212	122200	96917390	4150	4150	4150	4150	0
398	20241212	122100	96917390	4150	4150	4150	4150	1
399	20241212	122000	96913240	4135	4135	4135	4135	2
400	20241212	121900	96904970	4155	4155	4155	4155	0
401	20241212	121800	96904970	4155	4155	4155	4155	0
402	20241212	121700	96904970	4155	4155	4155	4155	0
403	20241212	121600	96904970	4155	4155	4155	4155	0
404	20241212	121500	96904970	4155	4155	4155	4155	0
405	20241212	121400	96904970	4155	4155	4155	4155	0
406	20241212	121300	96904970	4155	4155	4155	4155	0
407	20241212	121200	96904970	4155	4155	4155	4155	0
408	20241212	121100	96904970	4155	4155	4155	4155	0
409	20241212	121000	96904970	4155	4155	4155	4155	0
410	20241212	120900	96904970	4155	4155	4155	4155	0
411	20241212	120800	96904970	4155	4155	4155	4155	0
412	20241212	120700	96904970	4155	4155	4155	4155	4
413	20241212	120600	96888350	4155	4145	4155	4145	225
414	20241212	120500	95955240	4155	4145	4155	4135	242
415	20241212	120400	94954210	4155	4150	4155	4150	2
416	20241212	120300	94945905	4145	4145	4145	4145	207
417	20241212	120200	94087890	4145	4145	4145	4145	0
418	20241212	120100	94087890	4145	4130	4145	4125	492
419	20241212	120000	92057005	4130	4130	4130	4130	293
420	20241212	115900	90846915	4130	4130	4130	4130	0
421	20241212	115800	90846915	4130	4130	4130	4130	0
422	20241212	115700	90846915	4130	4130	4130	4130	0
423	20241212	115600	90846915	4130	4130	4130	4130	0
424	20241212	115500	90846915	4130	4130	4130	4130	0
425	20241212	115400	90846915	4130	4130	4130	4130	0
426	20241212	115300	90846915	4130	4130	4130	4130	0
427	20241212	115200	90846915	4130	4130	4130	4130	0
428	20241212	115100	90846915	4130	4130	4130	4130	11
429	20241212	115000	90801485	4130	4130	4130	4130	1
430	20241212	114900	90797355	4130	4130	4130	4130	2
431	20241212	114800	90789095	4130	4130	4130	4130	0
432	20241212	114700	90789095	4130	4130	4130	4130	0
433	20241212	114600	90789095	4130	4130	4130	4130	0
434	20241212	114500	90789095	4130	4130	4130	4130	0
435	20241212	114400	90789095	4130	4130	4130	4130	10
436	20241212	114300	90747795	4125	4125	4125	4125	235
437	20241212	114200	89778420	4125	4125	4125	4125	0
438	20241212	114100	89778420	4125	4125	4125	4125	0
439	20241212	114000	89778420	4125	4125	4125	4125	10
440	20241212	113900	89737170	4125	4125	4125	4125	0
441	20241212	113800	89737170	4125	4125	4125	4125	0
442	20241212	113700	89737170	4125	4125	4125	4125	0
443	20241212	113600	89737170	4125	4125	4125	4125	0
444	20241212	113500	89737170	4125	4125	4125	4125	0
445	20241212	113400	89737170	4125	4125	4125	4125	0
446	20241212	113300	89737170	4125	4125	4125	4125	1
447	20241212	113200	89733045	4125	4125	4125	4125	0
448	20241212	113100	89733045	4125	4125	4125	4125	0
449	20241212	113000	89733045	4125	4125	4125	4125	10
450	20241212	112900	89691795	4120	4120	4120	4120	0
451	20241212	112800	89691795	4120	4120	4120	4120	0
452	20241212	112700	89691795	4120	4120	4120	4120	0
453	20241212	112600	89691795	4120	4120	4120	4120	0
454	20241212	112500	89691795	4120	4120	4120	4120	0
455	20241212	112400	89691795	4120	4120	4120	4120	0
456	20241212	112300	89691795	4120	4115	4125	4115	8
457	20241212	112200	89658855	4115	4115	4115	4115	5
458	20241212	112100	89638280	4125	4125	4125	4125	0
459	20241212	112000	89638280	4125	4125	4125	4125	743
460	20241212	111900	86573405	4125	4125	4125	4125	258
461	20241212	111800	85509155	4125	4125	4125	4125	0
462	20241212	111700	85509155	4125	4125	4125	4125	500
463	20241212	111600	83446655	4125	4125	4125	4125	3
464	20241212	111500	83434280	4120	4120	4120	4120	97
465	20241212	111400	83034640	4115	4115	4115	4115	196
466	20241212	111300	82228100	4115	4115	4115	4115	0
467	20241212	111200	82228100	4115	4115	4115	4115	0
468	20241212	111100	82228100	4115	4115	4115	4115	0
469	20241212	111000	82228100	4115	4115	4115	4115	2
470	20241212	110900	82219870	4115	4115	4115	4115	0
471	20241212	110800	82219870	4115	4115	4115	4115	0
472	20241212	110700	82219870	4115	4115	4115	4115	0
473	20241212	110600	82219870	4115	4115	4115	4115	0
474	20241212	110500	82219870	4115	4115	4115	4115	0
475	20241212	110400	82219870	4115	4115	4115	4115	0
476	20241212	110300	82219870	4115	4115	4115	4115	5
477	20241212	110200	82199295	4115	4115	4115	4115	1
478	20241212	110100	82195180	4115	4115	4115	4115	0
479	20241212	110000	82195180	4115	4115	4115	4115	0
480	20241212	105900	82195180	4115	4115	4115	4115	0
481	20241212	105800	82195180	4115	4115	4115	4115	0
482	20241212	105700	82195180	4115	4115	4115	4115	0
483	20241212	105600	82195180	4115	4115	4115	4115	0
484	20241212	105500	82195180	4115	4110	4115	4110	2
485	20241212	105400	82186955	4120	4120	4120	4120	0
486	20241212	105300	82186955	4120	4115	4120	4115	2
487	20241212	105200	82178720	4115	4115	4115	4115	0
488	20241212	105100	82178720	4115	4115	4115	4115	0
489	20241212	105000	82178720	4115	4115	4115	4115	0
490	20241212	104900	82178720	4115	4115	4115	4115	0
491	20241212	104800	82178720	4115	4115	4115	4115	0
492	20241212	104700	82178720	4115	4115	4115	4115	0
493	20241212	104600	82178720	4115	4115	4115	4115	0
494	20241212	104500	82178720	4115	4115	4115	4115	0
495	20241212	104400	82178720	4115	4115	4115	4115	0
496	20241212	104300	82178720	4115	4115	4115	4115	0
497	20241212	104200	82178720	4115	4115	4115	4115	200
498	20241212	104100	81355720	4115	4115	4115	4115	0
499	20241212	104000	81355720	4115	4115	4115	4115	0
500	20241212	103900	81355720	4115	4115	4115	4115	0
501	20241212	103800	81355720	4115	4115	4115	4115	1
502	20241212	103700	81351605	4105	4105	4105	4105	100
503	20241212	103600	80941105	4115	4115	4115	4115	0
504	20241212	103500	80941105	4115	4115	4115	4115	0
505	20241212	103400	80941105	4115	4115	4115	4115	90
506	20241212	103300	80570755	4115	4115	4115	4115	20
507	20241212	103200	80488455	4115	4115	4115	4115	0
508	20241212	103100	80488455	4115	4115	4115	4105	203
509	20241212	103000	79654615	4125	4125	4125	4125	0
510	20241212	102900	79654615	4125	4125	4125	4125	0
511	20241212	102800	79654615	4125	4125	4125	4125	0
512	20241212	102700	79654615	4125	4125	4125	4125	0
513	20241212	102600	79654615	4125	4125	4125	4125	0
514	20241212	102500	79654615	4125	4120	4125	4120	360
515	20241212	102400	78171405	4120	4120	4120	4120	0
516	20241212	102300	78171405	4120	4120	4120	4120	0
517	20241212	102200	78171405	4120	4120	4120	4120	1
518	20241212	102100	78167285	4120	4120	4120	4120	3
519	20241212	102000	78154925	4120	4120	4120	4120	200
520	20241212	101900	77330925	4120	4120	4120	4120	0
521	20241212	101800	77330925	4120	4120	4120	4120	0
522	20241212	101700	77330925	4120	4120	4120	4120	20
523	20241212	101600	77248525	4125	4125	4125	4125	0
524	20241212	101500	77248525	4125	4125	4125	4125	0
525	20241212	101400	77248525	4125	4125	4125	4125	0
526	20241212	101300	77248525	4125	4125	4125	4125	1
527	20241212	101200	77244400	4115	4115	4115	4115	0
528	20241212	101100	77244400	4115	4125	4125	4115	500
529	20241212	101000	75185435	4130	4130	4130	4130	2
530	20241212	100900	75177175	4130	4130	4130	4125	11
531	20241212	100800	75131770	4130	4130	4130	4130	0
532	20241212	100700	75131770	4130	4130	4130	4130	20
533	20241212	100600	75049170	4130	4145	4145	4130	1496
534	20241212	100500	68848325	4165	4150	4165	4150	11
535	20241212	100400	68802565	4150	4150	4150	4150	5
536	20241212	100300	68781815	4165	4135	4165	4135	114
537	20241212	100200	68309800	4135	4135	4150	4135	358
538	20241212	100100	66829420	4135	4135	4135	4135	103
539	20241212	100000	66403515	4130	4130	4130	4130	4
540	20241212	095900	66386995	4130	4130	4130	4130	0
541	20241212	095800	66386995	4130	4130	4130	4130	1
542	20241212	095700	66382865	4125	4140	4140	4120	236
543	20241212	095600	65410080	4145	4145	4145	4145	1
544	20241212	095500	65405935	4140	4135	4140	4135	5
545	20241212	095400	65385255	4145	4135	4145	4135	6
546	20241212	095300	65360415	4135	4135	4135	4135	1
547	20241212	095200	65356280	4145	4135	4145	4135	2
548	20241212	095100	65348000	4145	4165	4165	4135	515
549	20241212	095000	63215625	4145	4140	4145	4140	13
550	20241212	094900	63161755	4165	4165	4165	4165	0
551	20241212	094800	63161755	4165	4140	4170	4135	357
552	20241212	094700	61683450	4140	4140	4140	4140	7
553	20241212	094600	61654470	4140	4140	4140	4140	2
554	20241212	094500	61646190	4140	4140	4140	4140	0
555	20241212	094400	61646190	4140	4140	4140	4140	0
556	20241212	094300	61646190	4140	4140	4140	4140	3
557	20241212	094200	61633770	4140	4140	4140	4140	17
558	20241212	094100	61563390	4140	4145	4145	4135	1825
559	20241212	094000	53999660	4145	4150	4170	4145	457
560	20241212	093900	52104070	4170	4145	4170	4145	61
561	20241212	093800	51850225	4145	4145	4145	4145	0
562	20241212	093700	51850225	4145	4135	4145	4135	602
563	20241212	093600	49360945	4135	4135	4135	4135	6
564	20241212	093500	49336135	4130	4110	4130	4110	322
565	20241212	093400	48009425	4105	4115	4115	4105	674
566	20241212	093300	45241025	4130	4130	4130	4130	0
567	20241212	093200	45241025	4130	4120	4130	4120	70
568	20241212	093100	44952555	4120	4110	4120	4110	567
569	20241212	093000	42621790	4110	4165	4165	4110	1101
570	20241212	092900	38058090	4145	4130	4165	4130	91
571	20241212	092800	37680410	4165	4160	4170	4145	748
572	20241212	092700	34574345	4160	4130	4160	4130	571
573	20241212	092600	32212100	4130	4120	4130	4120	2020
574	20241212	092500	23869620	4120	4120	4120	4120	1
575	20241212	092400	23865500	4130	4130	4130	4130	0
576	20241212	092300	23865500	4130	4125	4130	4125	20
577	20241212	092200	23782980	4130	4100	4130	4095	1186
578	20241212	092100	18909420	4100	4100	4100	4100	4
579	20241212	092000	18893020	4100	4100	4100	4100	308
580	20241212	091900	17630220	4100	4100	4100	4100	0
581	20241212	091800	17630220	4100	4100	4100	4100	0
582	20241212	091700	17630220	4100	4095	4100	4095	310
583	20241212	091600	16360720	4090	4090	4090	4090	46
584	20241212	091500	16172580	4090	4080	4090	4080	103
585	20241212	091400	15751325	4090	4090	4090	4090	5
586	20241212	091300	15730875	4090	4070	4090	4070	935
587	20241212	091200	11925405	4090	4090	4090	4070	32
588	20241212	091100	11795125	4075	4075	4075	4075	1
589	20241212	091000	11791050	4100	4075	4100	4075	1232
590	20241212	090900	6758220	4075	4075	4080	4055	1092
591	20241212	090800	2310340	4070	4065	4075	4065	505
592	20241212	090700	255270	4065	4065	4065	4065	1
593	20241212	090600	251205	4060	4060	4060	4060	1
594	20241212	090500	247145	4065	4065	4065	4065	1
595	20241212	090400	243080	4035	4035	4035	4035	32
596	20241212	090300	113960	4070	4070	4070	4070	0
597	20241212	090200	113960	4070	4070	4070	4070	1
598	20241212	090100	109890	4070	4070	4070	4070	0
599	20241212	090000	109890	4070	4070	4070	4070	27