KissMeData/002800/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183800	321596765	5080	5080	5080	5080	1606
3	20241210	183700	321596765	5080	5080	5080	5080	0
4	20241210	183600	321596765	5080	5080	5080	5080	0
5	20241210	183500	321596765	5080	5080	5080	5080	0
6	20241210	183400	321596765	5080	5080	5080	5080	0
7	20241210	183300	321596765	5080	5080	5080	5080	0
8	20241210	183200	321596765	5080	5080	5080	5080	0
9	20241210	183100	321596765	5080	5080	5080	5080	0
10	20241210	183000	321596765	5080	5080	5080	5080	0
11	20241210	182900	321596765	5080	5080	5080	5080	0
12	20241210	182800	321596765	5080	5080	5080	5080	0
13	20241210	182700	321596765	5080	5080	5080	5080	0
14	20241210	182600	321596765	5080	5080	5080	5080	0
15	20241210	182500	321596765	5080	5080	5080	5080	0
16	20241210	182400	321596765	5080	5080	5080	5080	0
17	20241210	182300	321596765	5080	5080	5080	5080	0
18	20241210	182200	321596765	5080	5080	5080	5080	0
19	20241210	182100	321596765	5080	5080	5080	5080	0
20	20241210	182000	321596765	5080	5080	5080	5080	0
21	20241210	181900	321596765	5080	5080	5080	5080	0
22	20241210	181800	321596765	5080	5080	5080	5080	0
23	20241210	181700	321596765	5080	5080	5080	5080	0
24	20241210	181600	321596765	5080	5080	5080	5080	0
25	20241210	181500	321596765	5080	5080	5080	5080	0
26	20241210	181400	321596765	5080	5080	5080	5080	0
27	20241210	181300	321596765	5080	5080	5080	5080	0
28	20241210	181200	321596765	5080	5080	5080	5080	0
29	20241210	181100	321596765	5080	5080	5080	5080	0
30	20241210	181000	321596765	5080	5080	5080	5080	0
31	20241210	180900	321596765	5080	5080	5080	5080	0
32	20241210	180800	321596765	5080	5080	5080	5080	1606
33	20241210	180700	321596765	5080	5080	5080	5080	0
34	20241210	180600	321596765	5080	5080	5080	5080	0
35	20241210	180500	321596765	5080	5080	5080	5080	0
36	20241210	180400	321596765	5080	5080	5080	5080	0
37	20241210	180300	321596765	5080	5080	5080	5080	0
38	20241210	180200	321596765	5080	5080	5080	5080	0
39	20241210	180100	321596765	5080	5080	5080	5080	0
40	20241210	180000	321596765	5080	5080	5080	5080	0
41	20241210	175900	321596765	5080	5080	5080	5080	0
42	20241210	175800	321596765	5080	5080	5080	5080	0
43	20241210	175700	321596765	5080	5080	5080	5080	0
44	20241210	175600	321596765	5080	5080	5080	5080	0
45	20241210	175500	321596765	5080	5080	5080	5080	0
46	20241210	175400	321596765	5080	5080	5080	5080	0
47	20241210	175300	321596765	5080	5080	5080	5080	0
48	20241210	175200	321596765	5080	5080	5080	5080	0
49	20241210	175100	321596765	5080	5080	5080	5080	0
50	20241210	175000	321596765	5080	5080	5080	5080	0
51	20241210	174900	321596765	5080	5080	5080	5080	0
52	20241210	174800	321596765	5080	5080	5080	5080	0
53	20241210	174700	321596765	5080	5080	5080	5080	0
54	20241210	174600	321596765	5080	5080	5080	5080	0
55	20241210	174500	321596765	5080	5080	5080	5080	0
56	20241210	174400	321596765	5080	5080	5080	5080	0
57	20241210	174300	321596765	5080	5080	5080	5080	0
58	20241210	174200	321596765	5080	5080	5080	5080	0
59	20241210	174100	321596765	5080	5080	5080	5080	0
60	20241210	174000	321596765	5080	5080	5080	5080	0
61	20241210	173900	321596765	5080	5080	5080	5080	0
62	20241210	173800	321596765	5080	5080	5080	5080	1606
63	20241210	173700	321596765	5080	5080	5080	5080	0
64	20241210	173600	321596765	5080	5080	5080	5080	0
65	20241210	173500	321596765	5080	5080	5080	5080	0
66	20241210	173400	321596765	5080	5080	5080	5080	0
67	20241210	173300	321596765	5080	5080	5080	5080	0
68	20241210	173200	321596765	5080	5080	5080	5080	0
69	20241210	173100	321596765	5080	5080	5080	5080	0
70	20241210	173000	321596765	5080	5080	5080	5080	0
71	20241210	172900	321596765	5080	5080	5080	5080	0
72	20241210	172800	321596765	5080	5080	5080	5080	0
73	20241210	172700	321596765	5080	5080	5080	5080	0
74	20241210	172600	321596765	5080	5080	5080	5080	0
75	20241210	172500	321596765	5080	5080	5080	5080	0
76	20241210	172400	321596765	5080	5080	5080	5080	0
77	20241210	172300	321596765	5080	5080	5080	5080	0
78	20241210	172200	321596765	5080	5080	5080	5080	0
79	20241210	172100	321596765	5080	5080	5080	5080	0
80	20241210	172000	321596765	5080	5080	5080	5080	0
81	20241210	171900	321596765	5080	5080	5080	5080	0
82	20241210	171800	321596765	5080	5080	5080	5080	0
83	20241210	171700	321596765	5080	5080	5080	5080	0
84	20241210	171600	321596765	5080	5080	5080	5080	0
85	20241210	171500	321596765	5080	5080	5080	5080	0
86	20241210	171400	321596765	5080	5080	5080	5080	0
87	20241210	171300	321596765	5080	5080	5080	5080	0
88	20241210	171200	321596765	5080	5080	5080	5080	0
89	20241210	171100	321596765	5080	5080	5080	5080	0
90	20241210	171000	321596765	5080	5080	5080	5080	0
91	20241210	170900	321596765	5080	5080	5080	5080	0
92	20241210	170800	321596765	5080	5080	5080	5080	1606
93	20241210	170700	321596765	5080	5080	5080	5080	0
94	20241210	170600	321596765	5080	5080	5080	5080	0
95	20241210	170500	321596765	5080	5080	5080	5080	0
96	20241210	170400	321596765	5080	5080	5080	5080	0
97	20241210	170300	321596765	5080	5080	5080	5080	0
98	20241210	170200	321596765	5080	5080	5080	5080	0
99	20241210	170100	321596765	5080	5080	5080	5080	0
100	20241210	170000	321596765	5080	5080	5080	5080	0
101	20241210	165900	321596765	5080	5080	5080	5080	0
102	20241210	165800	321596765	5080	5080	5080	5080	0
103	20241210	165700	321596765	5080	5080	5080	5080	0
104	20241210	165600	321596765	5080	5080	5080	5080	0
105	20241210	165500	321596765	5080	5080	5080	5080	0
106	20241210	165400	321596765	5080	5080	5080	5080	0
107	20241210	165300	321596765	5080	5080	5080	5080	0
108	20241210	165200	321596765	5080	5080	5080	5080	0
109	20241210	165100	321596765	5080	5080	5080	5080	0
110	20241210	165000	321596765	5080	5080	5080	5080	0
111	20241210	164900	321596765	5080	5080	5080	5080	0
112	20241210	164800	321596765	5080	5080	5080	5080	0
113	20241210	164700	321596765	5080	5080	5080	5080	0
114	20241210	164600	321596765	5080	5080	5080	5080	0
115	20241210	164500	321596765	5080	5080	5080	5080	0
116	20241210	164400	321596765	5080	5080	5080	5080	0
117	20241210	164300	321596765	5080	5080	5080	5080	0
118	20241210	164200	321596765	5080	5080	5080	5080	0
119	20241210	164100	321596765	5080	5080	5080	5080	0
120	20241210	164000	321596765	5080	5080	5080	5080	0
121	20241210	163900	321596765	5080	5080	5080	5080	0
122	20241210	163800	321596765	5080	5080	5080	5080	1606
123	20241210	163700	321596765	5080	5080	5080	5080	0
124	20241210	163600	321596765	5080	5080	5080	5080	0
125	20241210	163500	321596765	5080	5080	5080	5080	0
126	20241210	163400	321596765	5080	5080	5080	5080	0
127	20241210	163300	321596765	5080	5080	5080	5080	0
128	20241210	163200	321596765	5080	5080	5080	5080	0
129	20241210	163100	321596765	5080	5080	5080	5080	0
130	20241210	163000	321596765	5080	5080	5080	5080	0
131	20241210	162900	321596765	5080	5080	5080	5080	0
132	20241210	162800	321596765	5080	5080	5080	5080	0
133	20241210	162700	321596765	5080	5080	5080	5080	0
134	20241210	162600	321596765	5080	5080	5080	5080	0
135	20241210	162500	321596765	5080	5080	5080	5080	0
136	20241210	162400	321596765	5080	5080	5080	5080	0
137	20241210	162300	321596765	5080	5080	5080	5080	0
138	20241210	162200	321596765	5080	5080	5080	5080	0
139	20241210	162100	321596765	5080	5080	5080	5080	0
140	20241210	162000	321596765	5080	5080	5080	5080	0
141	20241210	161900	321596765	5080	5080	5080	5080	0
142	20241210	161800	321596765	5080	5080	5080	5080	0
143	20241210	161700	321596765	5080	5080	5080	5080	0
144	20241210	161600	321596765	5080	5080	5080	5080	0
145	20241210	161500	321596765	5080	5080	5080	5080	0
146	20241210	161400	321596765	5080	5080	5080	5080	0
147	20241210	161300	321596765	5080	5080	5080	5080	0
148	20241210	161200	321596765	5080	5080	5080	5080	0
149	20241210	161100	321596765	5080	5080	5080	5080	0
150	20241210	161000	321596765	5080	5080	5080	5080	0
151	20241210	160900	321596765	5080	5080	5080	5080	0
152	20241210	160800	321596765	5080	5080	5080	5080	1606
153	20241210	160700	321596765	5080	5080	5080	5080	0
154	20241210	160600	321596765	5080	5080	5080	5080	0
155	20241210	160500	321596765	5080	5080	5080	5080	0
156	20241210	160400	321596765	5080	5080	5080	5080	0
157	20241210	160300	321596765	5080	5080	5080	5080	0
158	20241210	160200	321596765	5080	5080	5080	5080	0
159	20241210	160100	321596765	5080	5080	5080	5080	0
160	20241210	160000	321596765	5080	5080	5080	5080	0
161	20241210	155900	321596765	5080	5080	5080	5080	0
162	20241210	155800	321596765	5080	5080	5080	5080	0
163	20241210	155700	321596765	5080	5080	5080	5080	0
164	20241210	155600	321596765	5080	5080	5080	5080	0
165	20241210	155500	321596765	5080	5080	5080	5080	0
166	20241210	155400	321596765	5080	5080	5080	5080	0
167	20241210	155300	321596765	5080	5080	5080	5080	0
168	20241210	155200	321596765	5080	5080	5080	5080	0
169	20241210	155100	321596765	5080	5080	5080	5080	0
170	20241210	155000	321596765	5080	5080	5080	5080	0
171	20241210	154900	321596765	5080	5080	5080	5080	0
172	20241210	154800	321596765	5080	5080	5080	5080	0
173	20241210	154700	321596765	5080	5080	5080	5080	0
174	20241210	154600	321596765	5080	5080	5080	5080	0
175	20241210	154500	321596765	5080	5080	5080	5080	0
176	20241210	154400	321596765	5080	5080	5080	5080	0
177	20241210	154300	321596765	5080	5080	5080	5080	0
178	20241210	154200	321596765	5080	5080	5080	5080	0
179	20241210	154100	321596765	5080	5080	5080	5080	0
180	20241210	154000	321596765	5080	5080	5080	5080	0
181	20241210	153900	321596765	5080	5080	5080	5080	0
182	20241210	153800	321596765	5080	5080	5080	5080	1606
183	20241210	153700	321596765	5080	5080	5080	5080	0
184	20241210	153600	321596765	5080	5080	5080	5080	0
185	20241210	153500	321596765	5080	5080	5080	5080	0
186	20241210	153400	321596765	5080	5080	5080	5080	0
187	20241210	153300	321596765	5080	5080	5080	5080	0
188	20241210	153200	321596765	5080	5080	5080	5080	0
189	20241210	153100	321596765	5080	5080	5080	5080	0
190	20241210	153000	321596765	5080	5080	5080	5080	1606
191	20241210	152900	313438285	5050	5050	5050	5050	0
192	20241210	152800	313438285	5050	5050	5050	5050	0
193	20241210	152700	313438285	5050	5050	5050	5050	0
194	20241210	152600	313438285	5050	5050	5050	5050	0
195	20241210	152500	313438285	5050	5050	5050	5050	0
196	20241210	152400	313438285	5050	5050	5050	5050	0
197	20241210	152300	313438285	5050	5050	5050	5050	0
198	20241210	152200	313438285	5050	5050	5050	5050	0
199	20241210	152100	313438285	5050	5050	5050	5050	0
200	20241210	152000	313438285	5050	5050	5050	5050	0
201	20241210	151900	313438285	5050	5030	5060	5000	1691
202	20241210	151800	304977545	5060	5030	5060	5030	63
203	20241210	151700	304660625	5060	5060	5060	5060	0
204	20241210	151600	304660625	5060	5060	5060	5060	1
205	20241210	151500	304655565	5020	5060	5060	5020	1659
206	20241210	151400	296266385	5060	5050	5060	5050	11
207	20241210	151300	296210775	5060	5060	5060	5060	0
208	20241210	151200	296210775	5060	5040	5060	5040	804
209	20241210	151100	292154795	5030	5030	5030	5030	100
210	20241210	151000	291651795	5030	5030	5030	5030	106
211	20241210	150900	291118615	5040	5040	5040	5040	0
212	20241210	150800	291118615	5040	5040	5040	5040	0
213	20241210	150700	291118615	5040	5040	5040	5040	1
214	20241210	150600	291113575	5030	5020	5030	5020	1617
215	20241210	150500	282990065	5030	5030	5030	5030	0
216	20241210	150400	282990065	5030	5020	5030	5020	230
217	20241210	150300	281833475	5030	5030	5030	5030	0
218	20241210	150200	281833475	5030	5030	5030	5030	0
219	20241210	150100	281833475	5030	5000	5030	5000	192
220	20241210	150000	280871345	5030	5030	5030	5030	0
221	20241210	145900	280871345	5030	5030	5030	5030	1
222	20241210	145800	280866315	5020	5020	5020	5020	0
223	20241210	145700	280866315	5020	5000	5020	5000	2231
224	20241210	145600	269706695	5020	5020	5020	5020	361
225	20241210	145500	267894475	5010	5010	5010	5010	0
226	20241210	145400	267894475	5010	5010	5010	5010	50
227	20241210	145300	267643975	5010	5010	5010	5010	0
228	20241210	145200	267643975	5010	5010	5010	5010	0
229	20241210	145100	267643975	5010	5010	5010	5010	0
230	20241210	145000	267643975	5010	5010	5010	5010	0
231	20241210	144900	267643975	5010	5010	5010	5010	0
232	20241210	144800	267643975	5010	5010	5010	5010	170
233	20241210	144700	266792275	5000	5000	5000	5000	393
234	20241210	144600	264827275	5000	5000	5000	5000	0
235	20241210	144500	264827275	5000	5000	5000	5000	0
236	20241210	144400	264827275	5000	5000	5000	5000	0
237	20241210	144300	264827275	5000	5000	5000	5000	0
238	20241210	144200	264827275	5000	5000	5000	5000	199
239	20241210	144100	263832275	5010	5010	5010	5010	0
240	20241210	144000	263832275	5010	5010	5010	5010	0
241	20241210	143900	263832275	5010	5010	5010	5010	138
242	20241210	143800	263140895	5030	5030	5030	5030	0
243	20241210	143700	263140895	5030	5030	5030	5030	0
244	20241210	143600	263140895	5030	5030	5030	5030	0
245	20241210	143500	263140895	5030	5030	5030	5030	0
246	20241210	143400	263140895	5030	5030	5030	5030	0
247	20241210	143300	263140895	5030	5030	5030	5030	0
248	20241210	143200	263140895	5030	5030	5030	5030	0
249	20241210	143100	263140895	5030	5030	5030	5030	0
250	20241210	143000	263140895	5030	5030	5030	5030	0
251	20241210	142900	263140895	5030	5030	5030	5030	0
252	20241210	142800	263140895	5030	5030	5030	5030	200
253	20241210	142700	262134895	5030	5030	5030	5030	1000
254	20241210	142600	257104895	5040	5040	5040	5040	0
255	20241210	142500	257104895	5040	5040	5040	5040	0
256	20241210	142400	257104895	5040	5040	5040	5040	1
257	20241210	142300	257099855	4985	4985	4985	4985	0
258	20241210	142200	257099855	4985	4985	4985	4985	0
259	20241210	142100	257099855	4985	5020	5020	4985	1020
260	20241210	142000	252007270	5040	5040	5040	5040	0
261	20241210	141900	252007270	5040	5040	5040	5040	0
262	20241210	141800	252007270	5040	5040	5040	5040	400
263	20241210	141700	249991270	5040	5040	5040	5040	0
264	20241210	141600	249991270	5040	5040	5040	5040	0
265	20241210	141500	249991270	5040	5040	5040	5040	0
266	20241210	141400	249991270	5040	5040	5040	5040	0
267	20241210	141300	249991270	5040	5040	5040	5040	0
268	20241210	141200	249991270	5040	5040	5040	5040	1
269	20241210	141100	249986230	5010	5010	5010	5010	20
270	20241210	141000	249886030	5040	5040	5040	5040	1
271	20241210	140900	249880990	5030	5030	5030	5030	0
272	20241210	140800	249880990	5030	5030	5030	5030	0
273	20241210	140700	249880990	5030	5030	5030	5030	500
274	20241210	140600	247365990	5040	5030	5040	5030	731
275	20241210	140500	243689050	5030	5030	5030	5030	145
276	20241210	140400	242959700	5030	5030	5030	5030	350
277	20241210	140300	241199200	5020	5020	5020	5020	0
278	20241210	140200	241199200	5020	5020	5020	5020	100
279	20241210	140100	240697200	5030	5030	5030	5030	0
280	20241210	140000	240697200	5030	5030	5030	5030	17
281	20241210	135900	240611690	4990	4990	4990	4990	100
282	20241210	135800	240112690	5020	5020	5020	5020	0
283	20241210	135700	240112690	5020	5020	5020	5020	0
284	20241210	135600	240112690	5020	5020	5020	5020	0
285	20241210	135500	240112690	5020	5020	5020	5020	350
286	20241210	135400	238355690	5010	5010	5010	5010	0
287	20241210	135300	238355690	5010	5010	5010	5010	0
288	20241210	135200	238355690	5010	5010	5010	5010	369
289	20241210	135100	236507000	5000	5000	5000	5000	0
290	20241210	135000	236507000	5000	5000	5000	5000	0
291	20241210	134900	236507000	5000	5000	5000	5000	61
292	20241210	134800	236202000	5000	5000	5000	5000	0
293	20241210	134700	236202000	5000	5000	5000	5000	0
294	20241210	134600	236202000	5000	5000	5000	5000	0
295	20241210	134500	236202000	5000	5000	5000	5000	0
296	20241210	134400	236202000	5000	5000	5000	5000	39
297	20241210	134300	236007000	5010	5010	5010	5010	0
298	20241210	134200	236007000	5010	5010	5010	5010	0
299	20241210	134100	236007000	5010	5010	5010	5010	0
300	20241210	134000	236007000	5010	5000	5010	5000	356
301	20241210	133900	234226970	5010	5000	5010	5000	132
302	20241210	133800	233566930	5010	5010	5010	5010	0
303	20241210	133700	233566930	5010	5010	5010	5010	0
304	20241210	133600	233566930	5010	5010	5010	5010	0
305	20241210	133500	233566930	5010	5010	5010	5010	0
306	20241210	133400	233566930	5010	5010	5010	5010	200
307	20241210	133300	232564930	5010	5010	5010	5010	0
308	20241210	133200	232564930	5010	5010	5010	5010	0
309	20241210	133100	232564930	5010	5010	5010	5010	0
310	20241210	133000	232564930	5010	5010	5010	5010	0
311	20241210	132900	232564930	5010	5010	5010	5010	0
312	20241210	132800	232564930	5010	5010	5010	5010	0
313	20241210	132700	232564930	5010	5010	5010	5010	0
314	20241210	132600	232564930	5010	5010	5010	5010	0
315	20241210	132500	232564930	5010	4985	5010	4985	201
316	20241210	132400	231562920	4985	4985	4985	4985	0
317	20241210	132300	231562920	4985	4985	4985	4985	0
318	20241210	132200	231562920	4985	4985	4985	4985	0
319	20241210	132100	231562920	4985	4985	4985	4985	0
320	20241210	132000	231562920	4985	4985	4985	4985	0
321	20241210	131900	231562920	4985	4990	4990	4985	350
322	20241210	131800	229818165	5010	5010	5010	5010	0
323	20241210	131700	229818165	5010	5010	5010	5010	2
324	20241210	131600	229808145	5010	5010	5010	5010	2
325	20241210	131500	229798125	5000	5000	5000	5000	0
326	20241210	131400	229798125	5000	5000	5000	5000	0
327	20241210	131300	229798125	5000	5000	5000	5000	0
328	20241210	131200	229798125	5000	5000	5000	5000	0
329	20241210	131100	229798125	5000	5000	5000	5000	0
330	20241210	131000	229798125	5000	5000	5000	5000	0
331	20241210	130900	229798125	5000	5000	5000	5000	0
332	20241210	130800	229798125	5000	5000	5000	5000	0
333	20241210	130700	229798125	5000	5000	5000	5000	0
334	20241210	130600	229798125	5000	5000	5000	5000	0
335	20241210	130500	229798125	5000	5000	5000	5000	0
336	20241210	130400	229798125	5000	5000	5000	5000	0
337	20241210	130300	229798125	5000	5000	5000	5000	0
338	20241210	130200	229798125	5000	5000	5000	5000	200
339	20241210	130100	228798125	5000	5000	5000	5000	280
340	20241210	130000	227398125	5000	5000	5000	5000	0
341	20241210	125900	227398125	5000	5000	5000	5000	0
342	20241210	125800	227398125	5000	5000	5000	5000	0
343	20241210	125700	227398125	5000	5000	5000	5000	0
344	20241210	125600	227398125	5000	5000	5000	5000	51
345	20241210	125500	227143125	4995	4995	4995	4995	0
346	20241210	125400	227143125	4995	4995	4995	4995	0
347	20241210	125300	227143125	4995	4995	4995	4995	0
348	20241210	125200	227143125	4995	4995	4995	4995	0
349	20241210	125100	227143125	4995	4995	4995	4995	0
350	20241210	125000	227143125	4995	4995	4995	4995	0
351	20241210	124900	227143125	4995	4995	4995	4995	0
352	20241210	124800	227143125	4995	4995	4995	4995	27
353	20241210	124700	227008260	4995	4995	4995	4995	60
354	20241210	124600	226708560	4995	4995	4995	4995	28
355	20241210	124500	226568700	4960	4960	4960	4960	0
356	20241210	124400	226568700	4960	4960	4960	4960	0
357	20241210	124300	226568700	4960	4960	4960	4960	0
358	20241210	124200	226568700	4960	4960	4960	4960	0
359	20241210	124100	226568700	4960	4960	4960	4960	21
360	20241210	124000	226464540	5000	5000	5000	5000	0
361	20241210	123900	226464540	5000	5000	5000	5000	0
362	20241210	123800	226464540	5000	5000	5000	5000	0
363	20241210	123700	226464540	5000	5000	5000	5000	0
364	20241210	123600	226464540	5000	5000	5000	5000	0
365	20241210	123500	226464540	5000	5000	5000	5000	0
366	20241210	123400	226464540	5000	5000	5000	5000	0
367	20241210	123300	226464540	5000	5000	5000	5000	0
368	20241210	123200	226464540	5000	5000	5000	5000	0
369	20241210	123100	226464540	5000	5000	5000	5000	0
370	20241210	123000	226464540	5000	4995	5000	4995	69
371	20241210	122900	226119775	4950	4950	4950	4950	0
372	20241210	122800	226119775	4950	4950	4950	4950	0
373	20241210	122700	226119775	4950	4950	4950	4950	0
374	20241210	122600	226119775	4950	4965	4965	4950	34
375	20241210	122500	225951385	4995	4995	4995	4995	0
376	20241210	122400	225951385	4995	4995	4995	4995	0
377	20241210	122300	225951385	4995	4995	4995	4995	0
378	20241210	122200	225951385	4995	4995	4995	4995	0
379	20241210	122100	225951385	4995	4995	4995	4995	0
380	20241210	122000	225951385	4995	4995	4995	4995	0
381	20241210	121900	225951385	4995	4995	4995	4995	0
382	20241210	121800	225951385	4995	4995	4995	4995	0
383	20241210	121700	225951385	4995	4995	4995	4995	0
384	20241210	121600	225951385	4995	4995	4995	4995	0
385	20241210	121500	225951385	4995	4995	4995	4995	0
386	20241210	121400	225951385	4995	4995	4995	4995	1
387	20241210	121300	225946390	4965	4980	4980	4965	2
388	20241210	121200	225936445	4980	4980	4980	4980	0
389	20241210	121100	225936445	4980	4980	4980	4980	0
390	20241210	121000	225936445	4980	4980	4980	4980	0
391	20241210	120900	225936445	4980	4980	4980	4980	0
392	20241210	120800	225936445	4980	4995	4995	4980	454
393	20241210	120700	223668735	5020	5020	5020	5020	0
394	20241210	120600	223668735	5020	5020	5020	5020	0
395	20241210	120500	223668735	5020	5020	5020	5020	0
396	20241210	120400	223668735	5020	5020	5020	5020	0
397	20241210	120300	223668735	5020	5020	5020	5020	0
398	20241210	120200	223668735	5020	5020	5020	5020	2
399	20241210	120100	223658695	5010	5000	5010	5000	519
400	20241210	120000	221063595	4995	4995	4995	4995	0
401	20241210	115900	221063595	4995	4995	4995	4995	1
402	20241210	115800	221058600	4985	4985	4985	4985	0
403	20241210	115700	221058600	4985	4985	4985	4985	0
404	20241210	115600	221058600	4985	4985	4985	4985	7
405	20241210	115500	221023705	4990	4990	4990	4990	0
406	20241210	115400	221023705	4990	4990	4990	4990	100
407	20241210	115300	220524705	4990	4990	4990	4990	0
408	20241210	115200	220524705	4990	4995	4995	4990	402
409	20241210	115100	218518720	5000	5000	5000	5000	0
410	20241210	115000	218518720	5000	5000	5000	5000	1
411	20241210	114900	218513720	5010	5010	5010	5010	0
412	20241210	114800	218513720	5010	5010	5010	5010	1
413	20241210	114700	218508710	5020	5020	5020	5020	0
414	20241210	114600	218508710	5020	5020	5020	5020	0
415	20241210	114500	218508710	5020	5020	5020	5020	0
416	20241210	114400	218508710	5020	5020	5020	5020	0
417	20241210	114300	218508710	5020	5020	5020	5020	3
418	20241210	114200	218493650	5020	5020	5020	5020	20
419	20241210	114100	218393250	5020	5020	5020	5020	0
420	20241210	114000	218393250	5020	5020	5020	5020	320
421	20241210	113900	216786850	5020	5020	5020	5020	0
422	20241210	113800	216786850	5020	5020	5020	5020	20
423	20241210	113700	216686450	5020	5020	5020	5020	0
424	20241210	113600	216686450	5020	5020	5020	5020	0
425	20241210	113500	216686450	5020	5020	5020	5020	0
426	20241210	113400	216686450	5020	5020	5020	5020	1
427	20241210	113300	216681430	5000	5000	5000	5000	60
428	20241210	113200	216381430	5000	5000	5000	5000	0
429	20241210	113100	216381430	5000	5000	5000	5000	0
430	20241210	113000	216381430	5000	5000	5000	5000	0
431	20241210	112900	216381430	5000	5000	5000	5000	1
432	20241210	112800	216376430	4995	4995	4995	4995	1
433	20241210	112700	216371435	5000	5000	5000	5000	350
434	20241210	112600	214621435	5000	5000	5000	5000	600
435	20241210	112500	211621435	4985	4985	4985	4985	20
436	20241210	112400	211521735	4980	5020	5020	4980	6
437	20241210	112300	211491655	5020	4975	5020	4975	406
438	20241210	112200	209471715	5020	5010	5020	5000	301
439	20241210	112100	207966595	5000	4995	5030	4995	2045
440	20241210	112000	197742245	4995	4995	4995	4995	0
441	20241210	111900	197742245	4995	4995	4995	4995	0
442	20241210	111800	197742245	4995	4995	4995	4995	0
443	20241210	111700	197742245	4995	4995	4995	4995	29
444	20241210	111600	197597390	4995	4995	4995	4995	0
445	20241210	111500	197597390	4995	4980	4995	4980	1047
446	20241210	111400	192373355	4990	4975	4990	4975	3569
447	20241210	111300	174575910	4975	4975	4975	4975	0
448	20241210	111200	174575910	4975	4970	4975	4970	6
449	20241210	111100	174546065	4975	4975	4975	4975	0
450	20241210	111000	174546065	4975	4975	4975	4975	0
451	20241210	110900	174546065	4975	4975	4975	4975	0
452	20241210	110800	174546065	4975	4975	4975	4975	0
453	20241210	110700	174546065	4975	4975	4975	4975	565
454	20241210	110600	171735190	4970	4960	4970	4960	933
455	20241210	110500	167100570	4935	4935	4935	4935	0
456	20241210	110400	167100570	4935	4935	4935	4935	0
457	20241210	110300	167100570	4935	4935	4935	4935	0
458	20241210	110200	167100570	4935	4935	4935	4935	3
459	20241210	110100	167085765	4930	4930	4930	4930	0
460	20241210	110000	167085765	4930	4930	4930	4930	0
461	20241210	105900	167085765	4930	4930	4930	4930	182
462	20241210	105800	166188505	4930	4930	4930	4930	20
463	20241210	105700	166089905	4930	4950	4950	4930	60
464	20241210	105600	165793985	4950	4950	4950	4950	0
465	20241210	105500	165793985	4950	4950	4950	4950	0
466	20241210	105400	165793985	4950	4950	4950	4950	0
467	20241210	105300	165793985	4950	4950	4950	4950	0
468	20241210	105200	165793985	4950	4950	4950	4950	0
469	20241210	105100	165793985	4950	4950	4950	4950	170
470	20241210	105000	164952485	4950	4965	4965	4950	23
471	20241210	104900	164838440	4965	4965	4965	4965	0
472	20241210	104800	164838440	4965	4945	4965	4945	545
473	20241210	104700	162134880	4915	4915	4915	4915	0
474	20241210	104600	162134880	4915	4915	4915	4915	0
475	20241210	104500	162134880	4915	4915	4915	4915	0
476	20241210	104400	162134880	4915	4915	4915	4915	0
477	20241210	104300	162134880	4915	4915	4915	4915	0
478	20241210	104200	162134880	4915	4915	4915	4915	0
479	20241210	104100	162134880	4915	4915	4915	4915	0
480	20241210	104000	162134880	4915	4915	4915	4915	0
481	20241210	103900	162134880	4915	4915	4915	4915	0
482	20241210	103800	162134880	4915	4915	4915	4915	134
483	20241210	103700	161476270	4915	4915	4915	4915	0
484	20241210	103600	161476270	4915	4915	4915	4915	0
485	20241210	103500	161476270	4915	4915	4915	4915	0
486	20241210	103400	161476270	4915	4930	4930	4915	1000
487	20241210	103300	156558345	4920	4920	4920	4920	239
488	20241210	103200	155382465	4940	4940	4940	4940	130
489	20241210	103100	154740265	4970	4970	4970	4970	0
490	20241210	103000	154740265	4970	4970	4970	4970	0
491	20241210	102900	154740265	4970	4970	4970	4970	0
492	20241210	102800	154740265	4970	4970	4970	4970	0
493	20241210	102700	154740265	4970	4970	4970	4970	0
494	20241210	102600	154740265	4970	4970	4970	4970	0
495	20241210	102500	154740265	4970	4970	4970	4970	0
496	20241210	102400	154740265	4970	4970	4970	4970	101
497	20241210	102300	154238295	4960	4955	4960	4955	557
498	20241210	102200	151475580	4960	4960	4960	4960	0
499	20241210	102100	151475580	4960	4960	4960	4960	0
500	20241210	102000	151475580	4960	4960	4960	4960	5
501	20241210	101900	151450780	4960	4950	4960	4950	536
502	20241210	101800	148796970	4910	4910	4910	4910	0
503	20241210	101700	148796970	4910	4910	4910	4910	0
504	20241210	101600	148796970	4910	4935	4935	4910	200
505	20241210	101500	147814495	4935	4935	4935	4935	0
506	20241210	101400	147814495	4935	4955	4955	4935	1023
507	20241210	101300	142752510	4960	4935	4960	4935	2537
508	20241210	101200	130210560	4935	4935	4935	4935	0
509	20241210	101100	130210560	4935	4935	4935	4935	0
510	20241210	101000	130210560	4935	4935	4935	4935	0
511	20241210	100900	130210560	4935	4935	4935	4935	0
512	20241210	100800	130210560	4935	4935	4935	4935	0
513	20241210	100700	130210560	4935	4935	4935	4935	10
514	20241210	100600	130161210	4935	4930	4935	4930	692
515	20241210	100500	126746455	4935	4935	4935	4935	500
516	20241210	100400	124278955	4935	4935	4940	4935	1089
517	20241210	100300	118904295	4940	4935	4940	4935	552
518	20241210	100200	116180115	4935	4935	4935	4935	1
519	20241210	100100	116175180	4940	4940	4940	4940	0
520	20241210	100000	116175180	4940	4930	4940	4930	664
521	20241210	095900	112898565	4930	4930	4930	4930	0
522	20241210	095800	112898565	4930	4930	4930	4930	100
523	20241210	095700	112405565	4935	4930	4935	4930	161
524	20241210	095600	111611535	4935	4935	4935	4935	0
525	20241210	095500	111611535	4935	4935	4935	4935	0
526	20241210	095400	111611535	4935	4935	4935	4935	0
527	20241210	095300	111611535	4935	4935	4935	4935	31
528	20241210	095200	111458550	4910	4910	4910	4910	0
529	20241210	095100	111458550	4910	4910	4910	4910	0
530	20241210	095000	111458550	4910	4910	4910	4910	1
531	20241210	094900	111453640	4940	4935	4940	4935	516
532	20241210	094800	108907080	4935	4930	4935	4930	300
533	20241210	094700	107427580	4935	4935	4935	4935	0
534	20241210	094600	107427580	4935	4935	4935	4935	0
535	20241210	094500	107427580	4935	4930	4940	4930	626
536	20241210	094400	104339040	4930	4905	4930	4905	3137
537	20241210	094300	88902430	4905	4905	4905	4905	10
538	20241210	094200	88853380	4905	4905	4905	4855	161
539	20241210	094100	88065325	4900	4900	4900	4900	188
540	20241210	094000	87144125	4900	4900	4900	4900	0
541	20241210	093900	87144125	4900	4900	4900	4900	225
542	20241210	093800	86041625	4900	4900	4900	4900	0
543	20241210	093700	86041625	4900	4890	4900	4890	252
544	20241210	093600	84807005	4885	4885	4885	4885	37
545	20241210	093500	84626260	4840	4840	4840	4840	0
546	20241210	093400	84626260	4840	4850	4850	4840	100
547	20241210	093300	84141850	4840	4845	4845	4840	524
548	20241210	093200	81604410	4840	4840	4840	4840	0
549	20241210	093100	81604410	4840	4905	4905	4840	375
550	20241210	093000	79783350	4900	4900	4900	4900	0
551	20241210	092900	79783350	4900	4890	4900	4800	1734
552	20241210	092800	71383920	4920	4915	4920	4890	114
553	20241210	092700	70823855	4920	4920	4920	4920	2
554	20241210	092600	70814015	4925	4920	4925	4920	251
555	20241210	092500	69579090	4920	4900	4920	4900	1871
556	20241210	092400	60385150	4910	4910	4910	4910	0
557	20241210	092300	60385150	4910	4865	4910	4865	382
558	20241210	092200	58516715	4920	4900	4920	4900	1402
559	20241210	092100	51642935	4900	4900	4900	4900	100
560	20241210	092000	51152935	4905	4905	4905	4905	0
561	20241210	091900	51152935	4905	4910	4910	4905	151
562	20241210	091800	50411770	4915	4915	4915	4915	1
563	20241210	091700	50406855	4920	4900	4920	4900	2
564	20241210	091600	50397035	4815	4880	4890	4815	603
565	20241210	091500	47452725	4805	4805	4805	4805	0
566	20241210	091400	47452725	4805	4805	4805	4805	0
567	20241210	091300	47452725	4805	4805	4805	4805	0
568	20241210	091200	47452725	4805	4805	4805	4805	231
569	20241210	091100	46342770	4890	4890	4890	4890	5
570	20241210	091000	46318320	4890	4845	4890	4845	412
571	20241210	090900	44312620	4845	4840	4845	4840	2085
572	20241210	090800	34211830	4845	4840	4845	4840	420
573	20241210	090700	32177850	4880	4830	4880	4830	1201
574	20241210	090600	26367240	4820	4820	4820	4820	1000
575	20241210	090500	21547240	4810	4805	4820	4790	2363
576	20241210	090400	10204470	4805	4805	4805	4805	0
577	20241210	090300	10204470	4805	4805	4805	4750	675
578	20241210	090200	6962945	4745	4795	4795	4745	212
579	20241210	090100	5946655	4795	4750	4795	4750	19
580	20241210	090000	5856110	4725	4715	4725	4715	1242