KissMeData/122450/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201100	656382590	2925	2925	2925	2925	6541
3	20241212	201000	656382590	2925	2925	2925	2925	0
4	20241212	200900	656382590	2925	2925	2925	2925	0
5	20241212	200800	656382590	2925	2925	2925	2925	0
6	20241212	200700	656382590	2925	2925	2925	2925	0
7	20241212	200600	656382590	2925	2925	2925	2925	0
8	20241212	200500	656382590	2925	2925	2925	2925	0
9	20241212	200400	656382590	2925	2925	2925	2925	0
10	20241212	200300	656382590	2925	2925	2925	2925	0
11	20241212	200200	656382590	2925	2925	2925	2925	0
12	20241212	200100	656382590	2925	2925	2925	2925	0
13	20241212	200000	656382590	2925	2925	2925	2925	0
14	20241212	195900	656382590	2925	2925	2925	2925	0
15	20241212	195800	656382590	2925	2925	2925	2925	0
16	20241212	195700	656382590	2925	2925	2925	2925	0
17	20241212	195600	656382590	2925	2925	2925	2925	0
18	20241212	195500	656382590	2925	2925	2925	2925	0
19	20241212	195400	656382590	2925	2925	2925	2925	0
20	20241212	195300	656382590	2925	2925	2925	2925	0
21	20241212	195200	656382590	2925	2925	2925	2925	0
22	20241212	195100	656382590	2925	2925	2925	2925	0
23	20241212	195000	656382590	2925	2925	2925	2925	0
24	20241212	194900	656382590	2925	2925	2925	2925	0
25	20241212	194800	656382590	2925	2925	2925	2925	0
26	20241212	194700	656382590	2925	2925	2925	2925	0
27	20241212	194600	656382590	2925	2925	2925	2925	0
28	20241212	194500	656382590	2925	2925	2925	2925	0
29	20241212	194400	656382590	2925	2925	2925	2925	0
30	20241212	194300	656382590	2925	2925	2925	2925	0
31	20241212	194200	656382590	2925	2925	2925	2925	0
32	20241212	194100	656382590	2925	2925	2925	2925	6541
33	20241212	194000	656382590	2925	2925	2925	2925	0
34	20241212	193900	656382590	2925	2925	2925	2925	0
35	20241212	193800	656382590	2925	2925	2925	2925	0
36	20241212	193700	656382590	2925	2925	2925	2925	0
37	20241212	193600	656382590	2925	2925	2925	2925	0
38	20241212	193500	656382590	2925	2925	2925	2925	0
39	20241212	193400	656382590	2925	2925	2925	2925	0
40	20241212	193300	656382590	2925	2925	2925	2925	0
41	20241212	193200	656382590	2925	2925	2925	2925	0
42	20241212	193100	656382590	2925	2925	2925	2925	0
43	20241212	193000	656382590	2925	2925	2925	2925	0
44	20241212	192900	656382590	2925	2925	2925	2925	0
45	20241212	192800	656382590	2925	2925	2925	2925	0
46	20241212	192700	656382590	2925	2925	2925	2925	0
47	20241212	192600	656382590	2925	2925	2925	2925	0
48	20241212	192500	656382590	2925	2925	2925	2925	0
49	20241212	192400	656382590	2925	2925	2925	2925	0
50	20241212	192300	656382590	2925	2925	2925	2925	0
51	20241212	192200	656382590	2925	2925	2925	2925	0
52	20241212	192100	656382590	2925	2925	2925	2925	0
53	20241212	192000	656382590	2925	2925	2925	2925	0
54	20241212	191900	656382590	2925	2925	2925	2925	0
55	20241212	191800	656382590	2925	2925	2925	2925	0
56	20241212	191700	656382590	2925	2925	2925	2925	0
57	20241212	191600	656382590	2925	2925	2925	2925	0
58	20241212	191500	656382590	2925	2925	2925	2925	0
59	20241212	191400	656382590	2925	2925	2925	2925	0
60	20241212	191300	656382590	2925	2925	2925	2925	0
61	20241212	191200	656382590	2925	2925	2925	2925	0
62	20241212	191100	656382590	2925	2925	2925	2925	6541
63	20241212	191000	656382590	2925	2925	2925	2925	0
64	20241212	190900	656382590	2925	2925	2925	2925	0
65	20241212	190800	656382590	2925	2925	2925	2925	0
66	20241212	190700	656382590	2925	2925	2925	2925	0
67	20241212	190600	656382590	2925	2925	2925	2925	0
68	20241212	190500	656382590	2925	2925	2925	2925	0
69	20241212	190400	656382590	2925	2925	2925	2925	0
70	20241212	190300	656382590	2925	2925	2925	2925	0
71	20241212	190200	656382590	2925	2925	2925	2925	0
72	20241212	190100	656382590	2925	2925	2925	2925	0
73	20241212	190000	656382590	2925	2925	2925	2925	0
74	20241212	185900	656382590	2925	2925	2925	2925	0
75	20241212	185800	656382590	2925	2925	2925	2925	0
76	20241212	185700	656382590	2925	2925	2925	2925	0
77	20241212	185600	656382590	2925	2925	2925	2925	0
78	20241212	185500	656382590	2925	2925	2925	2925	0
79	20241212	185400	656382590	2925	2925	2925	2925	0
80	20241212	185300	656382590	2925	2925	2925	2925	0
81	20241212	185200	656382590	2925	2925	2925	2925	0
82	20241212	185100	656382590	2925	2925	2925	2925	0
83	20241212	185000	656382590	2925	2925	2925	2925	0
84	20241212	184900	656382590	2925	2925	2925	2925	0
85	20241212	184800	656382590	2925	2925	2925	2925	0
86	20241212	184700	656382590	2925	2925	2925	2925	0
87	20241212	184600	656382590	2925	2925	2925	2925	0
88	20241212	184500	656382590	2925	2925	2925	2925	0
89	20241212	184400	656382590	2925	2925	2925	2925	0
90	20241212	184300	656382590	2925	2925	2925	2925	0
91	20241212	184200	656382590	2925	2925	2925	2925	0
92	20241212	184100	656382590	2925	2925	2925	2925	6541
93	20241212	184000	656382590	2925	2925	2925	2925	0
94	20241212	183900	656382590	2925	2925	2925	2925	0
95	20241212	183800	656382590	2925	2925	2925	2925	0
96	20241212	183700	656382590	2925	2925	2925	2925	0
97	20241212	183600	656382590	2925	2925	2925	2925	0
98	20241212	183500	656382590	2925	2925	2925	2925	0
99	20241212	183400	656382590	2925	2925	2925	2925	0
100	20241212	183300	656382590	2925	2925	2925	2925	0
101	20241212	183200	656382590	2925	2925	2925	2925	0
102	20241212	183100	656382590	2925	2925	2925	2925	0
103	20241212	183000	656382590	2925	2925	2925	2925	0
104	20241212	182900	656382590	2925	2925	2925	2925	0
105	20241212	182800	656382590	2925	2925	2925	2925	0
106	20241212	182700	656382590	2925	2925	2925	2925	0
107	20241212	182600	656382590	2925	2925	2925	2925	0
108	20241212	182500	656382590	2925	2925	2925	2925	0
109	20241212	182400	656382590	2925	2925	2925	2925	0
110	20241212	182300	656382590	2925	2925	2925	2925	0
111	20241212	182200	656382590	2925	2925	2925	2925	0
112	20241212	182100	656382590	2925	2925	2925	2925	0
113	20241212	182000	656382590	2925	2925	2925	2925	0
114	20241212	181900	656382590	2925	2925	2925	2925	0
115	20241212	181800	656382590	2925	2925	2925	2925	0
116	20241212	181700	656382590	2925	2925	2925	2925	0
117	20241212	181600	656382590	2925	2925	2925	2925	0
118	20241212	181500	656382590	2925	2925	2925	2925	0
119	20241212	181400	656382590	2925	2925	2925	2925	0
120	20241212	181300	656382590	2925	2925	2925	2925	0
121	20241212	181200	656382590	2925	2925	2925	2925	0
122	20241212	181100	656382590	2925	2925	2925	2925	6541
123	20241212	181000	656382590	2925	2925	2925	2925	0
124	20241212	180900	656382590	2925	2925	2925	2925	0
125	20241212	180800	656382590	2925	2925	2925	2925	0
126	20241212	180700	656382590	2925	2925	2925	2925	0
127	20241212	180600	656382590	2925	2925	2925	2925	0
128	20241212	180500	656382590	2925	2925	2925	2925	0
129	20241212	180400	656382590	2925	2925	2925	2925	0
130	20241212	180300	656382590	2925	2925	2925	2925	0
131	20241212	180200	656382590	2925	2925	2925	2925	0
132	20241212	180100	656382590	2925	2925	2925	2925	0
133	20241212	180000	656382590	2925	2925	2925	2925	0
134	20241212	175900	656382590	2925	2925	2925	2925	0
135	20241212	175800	656382590	2925	2925	2925	2925	0
136	20241212	175700	656382590	2925	2925	2925	2925	0
137	20241212	175600	656382590	2925	2925	2925	2925	0
138	20241212	175500	656382590	2925	2925	2925	2925	0
139	20241212	175400	656382590	2925	2925	2925	2925	0
140	20241212	175300	656382590	2925	2925	2925	2925	0
141	20241212	175200	656382590	2925	2925	2925	2925	0
142	20241212	175100	656382590	2925	2925	2925	2925	0
143	20241212	175000	656382590	2925	2925	2925	2925	0
144	20241212	174900	656382590	2925	2925	2925	2925	0
145	20241212	174800	656382590	2925	2925	2925	2925	0
146	20241212	174700	656382590	2925	2925	2925	2925	0
147	20241212	174600	656382590	2925	2925	2925	2925	0
148	20241212	174500	656382590	2925	2925	2925	2925	0
149	20241212	174400	656382590	2925	2925	2925	2925	0
150	20241212	174300	656382590	2925	2925	2925	2925	0
151	20241212	174200	656382590	2925	2925	2925	2925	0
152	20241212	174100	656382590	2925	2925	2925	2925	6541
153	20241212	174000	656382590	2925	2925	2925	2925	0
154	20241212	173900	656382590	2925	2925	2925	2925	0
155	20241212	173800	656382590	2925	2925	2925	2925	0
156	20241212	173700	656382590	2925	2925	2925	2925	0
157	20241212	173600	656382590	2925	2925	2925	2925	0
158	20241212	173500	656382590	2925	2925	2925	2925	0
159	20241212	173400	656382590	2925	2925	2925	2925	0
160	20241212	173300	656382590	2925	2925	2925	2925	0
161	20241212	173200	656382590	2925	2925	2925	2925	0
162	20241212	173100	656382590	2925	2925	2925	2925	0
163	20241212	173000	656382590	2925	2925	2925	2925	0
164	20241212	172900	656382590	2925	2925	2925	2925	0
165	20241212	172800	656382590	2925	2925	2925	2925	0
166	20241212	172700	656382590	2925	2925	2925	2925	0
167	20241212	172600	656382590	2925	2925	2925	2925	0
168	20241212	172500	656382590	2925	2925	2925	2925	0
169	20241212	172400	656382590	2925	2925	2925	2925	0
170	20241212	172300	656382590	2925	2925	2925	2925	0
171	20241212	172200	656382590	2925	2925	2925	2925	0
172	20241212	172100	656382590	2925	2925	2925	2925	0
173	20241212	172000	656382590	2925	2925	2925	2925	0
174	20241212	171900	656382590	2925	2925	2925	2925	0
175	20241212	171800	656382590	2925	2925	2925	2925	0
176	20241212	171700	656382590	2925	2925	2925	2925	0
177	20241212	171600	656382590	2925	2925	2925	2925	0
178	20241212	171500	656382590	2925	2925	2925	2925	0
179	20241212	171400	656382590	2925	2925	2925	2925	0
180	20241212	171300	656382590	2925	2925	2925	2925	0
181	20241212	171200	656382590	2925	2925	2925	2925	0
182	20241212	171100	656382590	2925	2925	2925	2925	6541
183	20241212	171000	656382590	2925	2925	2925	2925	0
184	20241212	170900	656382590	2925	2925	2925	2925	0
185	20241212	170800	656382590	2925	2925	2925	2925	0
186	20241212	170700	656382590	2925	2925	2925	2925	0
187	20241212	170600	656382590	2925	2925	2925	2925	0
188	20241212	170500	656382590	2925	2925	2925	2925	0
189	20241212	170400	656382590	2925	2925	2925	2925	0
190	20241212	170300	656382590	2925	2925	2925	2925	0
191	20241212	170200	656382590	2925	2925	2925	2925	0
192	20241212	170100	656382590	2925	2925	2925	2925	0
193	20241212	170000	656382590	2925	2925	2925	2925	0
194	20241212	165900	656382590	2925	2925	2925	2925	0
195	20241212	165800	656382590	2925	2925	2925	2925	0
196	20241212	165700	656382590	2925	2925	2925	2925	0
197	20241212	165600	656382590	2925	2925	2925	2925	0
198	20241212	165500	656382590	2925	2925	2925	2925	0
199	20241212	165400	656382590	2925	2925	2925	2925	0
200	20241212	165300	656382590	2925	2925	2925	2925	0
201	20241212	165200	656382590	2925	2925	2925	2925	0
202	20241212	165100	656382590	2925	2925	2925	2925	0
203	20241212	165000	656382590	2925	2925	2925	2925	0
204	20241212	164900	656382590	2925	2925	2925	2925	0
205	20241212	164800	656382590	2925	2925	2925	2925	0
206	20241212	164700	656382590	2925	2925	2925	2925	0
207	20241212	164600	656382590	2925	2925	2925	2925	0
208	20241212	164500	656382590	2925	2925	2925	2925	0
209	20241212	164400	656382590	2925	2925	2925	2925	0
210	20241212	164300	656382590	2925	2925	2925	2925	0
211	20241212	164200	656382590	2925	2925	2925	2925	0
212	20241212	164100	656382590	2925	2925	2925	2925	6541
213	20241212	164000	656382590	2925	2925	2925	2925	0
214	20241212	163900	656382590	2925	2925	2925	2925	0
215	20241212	163800	656382590	2925	2925	2925	2925	0
216	20241212	163700	656382590	2925	2925	2925	2925	0
217	20241212	163600	656382590	2925	2925	2925	2925	0
218	20241212	163500	656382590	2925	2925	2925	2925	0
219	20241212	163400	656382590	2925	2925	2925	2925	0
220	20241212	163300	656382590	2925	2925	2925	2925	0
221	20241212	163200	656382590	2925	2925	2925	2925	0
222	20241212	163100	656382590	2925	2925	2925	2925	0
223	20241212	163000	656382590	2925	2925	2925	2925	0
224	20241212	162900	656382590	2925	2925	2925	2925	0
225	20241212	162800	656382590	2925	2925	2925	2925	0
226	20241212	162700	656382590	2925	2925	2925	2925	0
227	20241212	162600	656382590	2925	2925	2925	2925	0
228	20241212	162500	656382590	2925	2925	2925	2925	0
229	20241212	162400	656382590	2925	2925	2925	2925	0
230	20241212	162300	656382590	2925	2925	2925	2925	0
231	20241212	162200	656382590	2925	2925	2925	2925	0
232	20241212	162100	656382590	2925	2925	2925	2925	0
233	20241212	162000	656382590	2925	2925	2925	2925	0
234	20241212	161900	656382590	2925	2925	2925	2925	0
235	20241212	161800	656382590	2925	2925	2925	2925	0
236	20241212	161700	656382590	2925	2925	2925	2925	0
237	20241212	161600	656382590	2925	2925	2925	2925	0
238	20241212	161500	656382590	2925	2925	2925	2925	0
239	20241212	161400	656382590	2925	2925	2925	2925	0
240	20241212	161300	656382590	2925	2925	2925	2925	0
241	20241212	161200	656382590	2925	2925	2925	2925	0
242	20241212	161100	656382590	2925	2925	2925	2925	6541
243	20241212	161000	656382590	2925	2925	2925	2925	0
244	20241212	160900	656382590	2925	2925	2925	2925	0
245	20241212	160800	656382590	2925	2925	2925	2925	0
246	20241212	160700	656382590	2925	2925	2925	2925	0
247	20241212	160600	656382590	2925	2925	2925	2925	0
248	20241212	160500	656382590	2925	2925	2925	2925	0
249	20241212	160400	656382590	2925	2925	2925	2925	0
250	20241212	160300	656382590	2925	2925	2925	2925	0
251	20241212	160200	656382590	2925	2925	2925	2925	0
252	20241212	160100	656382590	2925	2925	2925	2925	0
253	20241212	160000	656382590	2925	2925	2925	2925	0
254	20241212	155900	656382590	2925	2925	2925	2925	0
255	20241212	155800	656382590	2925	2925	2925	2925	0
256	20241212	155700	656382590	2925	2925	2925	2925	0
257	20241212	155600	656382590	2925	2925	2925	2925	0
258	20241212	155500	656382590	2925	2925	2925	2925	0
259	20241212	155400	656382590	2925	2925	2925	2925	0
260	20241212	155300	656382590	2925	2925	2925	2925	0
261	20241212	155200	656382590	2925	2925	2925	2925	0
262	20241212	155100	656382590	2925	2925	2925	2925	0
263	20241212	155000	656382590	2925	2925	2925	2925	0
264	20241212	154900	656382590	2925	2925	2925	2925	0
265	20241212	154800	656382590	2925	2925	2925	2925	0
266	20241212	154700	656382590	2925	2925	2925	2925	0
267	20241212	154600	656382590	2925	2925	2925	2925	0
268	20241212	154500	656382590	2925	2925	2925	2925	0
269	20241212	154400	656382590	2925	2925	2925	2925	0
270	20241212	154300	656382590	2925	2925	2925	2925	0
271	20241212	154200	656382590	2925	2925	2925	2925	0
272	20241212	154100	656382590	2925	2925	2925	2925	6541
273	20241212	154000	656382590	2925	2925	2925	2925	0
274	20241212	153900	656382590	2925	2925	2925	2925	0
275	20241212	153800	656382590	2925	2925	2925	2925	0
276	20241212	153700	656382590	2925	2925	2925	2925	0
277	20241212	153600	656382590	2925	2925	2925	2925	0
278	20241212	153500	656382590	2925	2925	2925	2925	0
279	20241212	153400	656382590	2925	2925	2925	2925	0
280	20241212	153300	656382590	2925	2925	2925	2925	0
281	20241212	153200	656382590	2925	2925	2925	2925	0
282	20241212	153100	656382590	2925	2925	2925	2925	0
283	20241212	153000	656382590	2925	2925	2925	2925	6541
284	20241212	152900	637250165	2935	2935	2935	2935	0
285	20241212	152800	637250165	2935	2935	2935	2935	0
286	20241212	152700	637250165	2935	2935	2935	2935	0
287	20241212	152600	637250165	2935	2935	2935	2935	0
288	20241212	152500	637250165	2935	2935	2935	2935	0
289	20241212	152400	637250165	2935	2935	2935	2935	0
290	20241212	152300	637250165	2935	2935	2935	2935	0
291	20241212	152200	637250165	2935	2935	2935	2935	0
292	20241212	152100	637250165	2935	2935	2935	2935	0
293	20241212	152000	637250165	2935	2935	2935	2935	0
294	20241212	151900	637250165	2935	2935	2935	2935	301
295	20241212	151800	636366730	2940	2940	2940	2940	101
296	20241212	151700	636069790	2940	2940	2940	2940	165
297	20241212	151600	635584690	2940	2940	2940	2940	0
298	20241212	151500	635584690	2940	2940	2940	2940	0
299	20241212	151400	635584690	2940	2940	2940	2940	9
300	20241212	151300	635558230	2940	2940	2940	2940	8
301	20241212	151200	635534710	2940	2940	2940	2940	0
302	20241212	151100	635534710	2940	2940	2940	2940	0
303	20241212	151000	635534710	2940	2940	2940	2940	0
304	20241212	150900	635534710	2940	2940	2940	2940	0
305	20241212	150800	635534710	2940	2930	2940	2930	780
306	20241212	150700	633249070	2940	2940	2940	2940	0
307	20241212	150600	633249070	2940	2940	2940	2940	0
308	20241212	150500	633249070	2940	2940	2940	2940	65
309	20241212	150400	633057970	2940	2940	2940	2940	32
310	20241212	150300	632963890	2940	2940	2940	2940	0
311	20241212	150200	632963890	2940	2940	2940	2940	51
312	20241212	150100	632813950	2945	2945	2945	2945	0
313	20241212	150000	632813950	2945	2945	2945	2945	0
314	20241212	145900	632813950	2945	2945	2945	2945	0
315	20241212	145800	632813950	2945	2945	2945	2945	0
316	20241212	145700	632813950	2945	2925	2945	2925	51
317	20241212	145600	632664675	2945	2945	2945	2945	192
318	20241212	145500	632099235	2945	2945	2945	2945	0
319	20241212	145400	632099235	2945	2945	2945	2945	0
320	20241212	145300	632099235	2945	2945	2945	2945	0
321	20241212	145200	632099235	2945	2945	2945	2945	0
322	20241212	145100	632099235	2945	2945	2945	2925	99
323	20241212	145000	631809380	2930	2930	2930	2930	33
324	20241212	144900	631712690	2945	2945	2945	2945	0
325	20241212	144800	631712690	2945	2930	2945	2925	2164
326	20241212	144700	625375350	2940	2940	2940	2940	0
327	20241212	144600	625375350	2940	2940	2940	2940	0
328	20241212	144500	625375350	2940	2940	2940	2940	5
329	20241212	144400	625360650	2940	2940	2940	2940	0
330	20241212	144300	625360650	2940	2940	2940	2940	0
331	20241212	144200	625360650	2940	2940	2940	2940	1
332	20241212	144100	625357710	2925	2925	2925	2925	2
333	20241212	144000	625351860	2940	2940	2940	2940	35
334	20241212	143900	625248960	2945	2945	2945	2945	0
335	20241212	143800	625248960	2945	2945	2945	2945	10
336	20241212	143700	625219510	2945	2945	2945	2945	0
337	20241212	143600	625219510	2945	2945	2945	2945	5
338	20241212	143500	625204785	2935	2935	2935	2935	166
339	20241212	143400	624717575	2935	2940	2940	2925	1756
340	20241212	143300	619575990	2940	2940	2940	2940	0
341	20241212	143200	619575990	2940	2940	2940	2940	9
342	20241212	143100	619549530	2930	2930	2930	2930	0
343	20241212	143000	619549530	2930	2940	2940	2930	8
344	20241212	142900	619526020	2940	2935	2940	2930	369
345	20241212	142800	618444555	2940	2940	2940	2940	0
346	20241212	142700	618444555	2940	2940	2940	2940	0
347	20241212	142600	618444555	2940	2940	2940	2940	47
348	20241212	142500	618306375	2945	2945	2945	2945	0
349	20241212	142400	618306375	2945	2930	2945	2925	8002
350	20241212	142300	594880805	2950	2950	2950	2950	0
351	20241212	142200	594880805	2950	2950	2950	2950	0
352	20241212	142100	594880805	2950	2950	2950	2950	0
353	20241212	142000	594880805	2950	2945	2950	2945	488
354	20241212	141900	593441905	2945	2945	2945	2945	0
355	20241212	141800	593441905	2945	2945	2945	2945	0
356	20241212	141700	593441905	2945	2945	2945	2945	0
357	20241212	141600	593441905	2945	2945	2945	2945	481
358	20241212	141500	592025360	2945	2945	2945	2945	0
359	20241212	141400	592025360	2945	2945	2945	2945	0
360	20241212	141300	592025360	2945	2945	2945	2945	0
361	20241212	141200	592025360	2945	2945	2945	2945	0
362	20241212	141100	592025360	2945	2945	2945	2945	0
363	20241212	141000	592025360	2945	2945	2945	2945	0
364	20241212	140900	592025360	2945	2945	2945	2945	0
365	20241212	140800	592025360	2945	2945	2945	2945	5
366	20241212	140700	592010635	2945	2945	2945	2945	5
367	20241212	140600	591995910	2930	2930	2930	2930	200
368	20241212	140500	591409910	2945	2945	2945	2945	0
369	20241212	140400	591409910	2945	2945	2945	2945	0
370	20241212	140300	591409910	2945	2945	2945	2945	0
371	20241212	140200	591409910	2945	2945	2945	2945	0
372	20241212	140100	591409910	2945	2930	2945	2930	86
373	20241212	140000	591157855	2945	2945	2945	2945	7
374	20241212	135900	591137240	2930	2930	2930	2930	2000
375	20241212	135800	585277240	2930	2940	2940	2930	3000
376	20241212	135700	576478910	2950	2950	2950	2950	0
377	20241212	135600	576478910	2950	2950	2950	2950	0
378	20241212	135500	576478910	2950	2950	2950	2950	0
379	20241212	135400	576478910	2950	2950	2950	2950	0
380	20241212	135300	576478910	2950	2950	2950	2950	0
381	20241212	135200	576478910	2950	2950	2950	2950	0
382	20241212	135100	576478910	2950	2950	2950	2950	0
383	20241212	135000	576478910	2950	2945	2950	2940	2128
384	20241212	134900	570215955	2950	2950	2950	2950	50
385	20241212	134800	570068455	2950	2950	2950	2950	0
386	20241212	134700	570068455	2950	2950	2950	2950	1379
387	20241212	134600	566000405	2955	2955	2955	2955	0
388	20241212	134500	566000405	2955	2950	2955	2950	81
389	20241212	134400	565761430	2955	2955	2955	2955	0
390	20241212	134300	565761430	2955	2955	2955	2955	689
391	20241212	134200	563725435	2955	2955	2955	2955	0
392	20241212	134100	563725435	2955	2955	2955	2955	0
393	20241212	134000	563725435	2955	2950	2955	2950	639
394	20241212	133900	561840360	2955	2950	2955	2950	55
395	20241212	133800	561678085	2955	2955	2955	2955	0
396	20241212	133700	561678085	2955	2955	2955	2955	0
397	20241212	133600	561678085	2955	2955	2955	2955	0
398	20241212	133500	561678085	2955	2955	2955	2955	0
399	20241212	133400	561678085	2955	2955	2955	2955	0
400	20241212	133300	561678085	2955	2955	2955	2955	0
401	20241212	133200	561678085	2955	2955	2955	2955	0
402	20241212	133100	561678085	2955	2955	2955	2955	0
403	20241212	133000	561678085	2955	2955	2955	2955	0
404	20241212	132900	561678085	2955	2955	2955	2955	0
405	20241212	132800	561678085	2955	2955	2955	2955	0
406	20241212	132700	561678085	2955	2955	2955	2955	0
407	20241212	132600	561678085	2955	2955	2955	2955	10
408	20241212	132500	561648535	2950	2950	2950	2950	0
409	20241212	132400	561648535	2950	2950	2950	2950	0
410	20241212	132300	561648535	2950	2950	2950	2950	0
411	20241212	132200	561648535	2950	2950	2950	2950	13111
412	20241212	132100	522971085	2955	2955	2955	2955	0
413	20241212	132000	522971085	2955	2940	2955	2940	9543
414	20241212	131900	494837575	2945	2945	2945	2945	0
415	20241212	131800	494837575	2945	2945	2945	2945	0
416	20241212	131700	494837575	2945	2945	2945	2945	0
417	20241212	131600	494837575	2945	2945	2945	2945	0
418	20241212	131500	494837575	2945	2945	2945	2945	0
419	20241212	131400	494837575	2945	2925	2945	2925	375
420	20241212	131300	493740680	2925	2925	2925	2925	679
421	20241212	131200	491754605	2945	2945	2945	2945	0
422	20241212	131100	491754605	2945	2945	2945	2945	0
423	20241212	131000	491754605	2945	2945	2945	2945	0
424	20241212	130900	491754605	2945	2945	2945	2945	0
425	20241212	130800	491754605	2945	2945	2945	2945	0
426	20241212	130700	491754605	2945	2945	2945	2945	0
427	20241212	130600	491754605	2945	2945	2945	2945	0
428	20241212	130500	491754605	2945	2945	2945	2945	0
429	20241212	130400	491754605	2945	2945	2945	2945	0
430	20241212	130300	491754605	2945	2945	2945	2945	0
431	20241212	130200	491754605	2945	2945	2945	2945	0
432	20241212	130100	491754605	2945	2945	2945	2945	0
433	20241212	130000	491754605	2945	2945	2945	2945	0
434	20241212	125900	491754605	2945	2945	2945	2945	0
435	20241212	125800	491754605	2945	2925	2945	2920	6001
436	20241212	125700	474231030	2925	2930	2930	2925	1500
437	20241212	125600	469842395	2950	2950	2950	2950	0
438	20241212	125500	469842395	2950	2950	2950	2950	0
439	20241212	125400	469842395	2950	2950	2950	2950	0
440	20241212	125300	469842395	2950	2950	2950	2950	0
441	20241212	125200	469842395	2950	2950	2950	2950	0
442	20241212	125100	469842395	2950	2950	2950	2950	0
443	20241212	125000	469842395	2950	2950	2950	2950	0
444	20241212	124900	469842395	2950	2950	2950	2950	0
445	20241212	124800	469842395	2950	2950	2950	2950	1
446	20241212	124700	469839445	2950	2940	2950	2940	32
447	20241212	124600	469745340	2940	2935	2940	2935	1177
448	20241212	124500	466285290	2940	2940	2940	2940	0
449	20241212	124400	466285290	2940	2940	2940	2940	0
450	20241212	124300	466285290	2940	2940	2940	2940	0
451	20241212	124200	466285290	2940	2940	2940	2940	0
452	20241212	124100	466285290	2940	2940	2940	2940	0
453	20241212	124000	466285290	2940	2940	2940	2940	0
454	20241212	123900	466285290	2940	2940	2940	2940	0
455	20241212	123800	466285290	2940	2940	2940	2940	0
456	20241212	123700	466285290	2940	2925	2940	2920	2001
457	20241212	123600	460440190	2940	2940	2940	2940	3
458	20241212	123500	460431370	2940	2935	2940	2925	2301
459	20241212	123400	453696500	2945	2935	2945	2935	48
460	20241212	123300	453555610	2935	2935	2935	2935	228
461	20241212	123200	452886430	2945	2945	2945	2945	1
462	20241212	123100	452883485	2945	2940	2945	2935	100
463	20241212	123000	452589965	2945	2945	2945	2945	0
464	20241212	122900	452589965	2945	2945	2945	2945	1
465	20241212	122800	452587020	2950	2950	2950	2950	1
466	20241212	122700	452584070	2945	2945	2945	2945	35
467	20241212	122600	452480995	2950	2935	2950	2935	186
468	20241212	122500	451935055	2950	2950	2950	2950	0
469	20241212	122400	451935055	2950	2950	2950	2950	0
470	20241212	122300	451935055	2950	2950	2950	2950	0
471	20241212	122200	451935055	2950	2950	2950	2950	0
472	20241212	122100	451935055	2950	2950	2950	2950	51
473	20241212	122000	451784605	2950	2950	2950	2950	0
474	20241212	121900	451784605	2950	2960	2960	2930	5002
475	20241212	121800	437122060	2935	2945	2945	2935	63
476	20241212	121700	436936825	2960	2960	2960	2960	0
477	20241212	121600	436936825	2960	2960	2960	2960	0
478	20241212	121500	436936825	2960	2960	2960	2960	0
479	20241212	121400	436936825	2960	2960	2960	2960	33
480	20241212	121300	436839145	2960	2960	2960	2960	0
481	20241212	121200	436839145	2960	2945	2960	2945	22
482	20241212	121100	436774340	2955	2955	2955	2955	300
483	20241212	121000	435887840	2955	2955	2955	2955	6
484	20241212	120900	435870110	2955	2955	2955	2955	0
485	20241212	120800	435870110	2955	2955	2955	2955	190
486	20241212	120700	435308660	2960	2960	2960	2960	0
487	20241212	120600	435308660	2960	2960	2960	2960	0
488	20241212	120500	435308660	2960	2960	2960	2960	0
489	20241212	120400	435308660	2960	2960	2960	2960	0
490	20241212	120300	435308660	2960	2960	2960	2960	0
491	20241212	120200	435308660	2960	2960	2960	2960	64
492	20241212	120100	435119220	2960	2960	2960	2960	0
493	20241212	120000	435119220	2960	2960	2960	2960	0
494	20241212	115900	435119220	2960	2960	2960	2960	0
495	20241212	115800	435119220	2960	2940	2960	2935	1501
496	20241212	115700	430713285	2955	2955	2955	2955	1000
497	20241212	115600	427758285	2955	2955	2955	2955	0
498	20241212	115500	427758285	2955	2940	2955	2940	220
499	20241212	115400	427111470	2935	2935	2935	2935	410
500	20241212	115300	425908120	2940	2940	2940	2940	3982
501	20241212	115200	414201040	2945	2945	2945	2945	0
502	20241212	115100	414201040	2945	2945	2945	2945	0
503	20241212	115000	414201040	2945	2945	2945	2945	0
504	20241212	114900	414201040	2945	2945	2945	2945	0
505	20241212	114800	414201040	2945	2945	2945	2945	0
506	20241212	114700	414201040	2945	2945	2945	2945	247
507	20241212	114600	413473625	2950	2950	2950	2950	268
508	20241212	114500	412683025	2955	2955	2955	2955	0
509	20241212	114400	412683025	2955	2955	2955	2955	0
510	20241212	114300	412683025	2955	2955	2955	2955	92
511	20241212	114200	412411165	2955	2955	2955	2955	0
512	20241212	114100	412411165	2955	2955	2955	2955	0
513	20241212	114000	412411165	2955	2955	2955	2955	0
514	20241212	113900	412411165	2955	2955	2955	2955	0
515	20241212	113800	412411165	2955	2955	2955	2955	0
516	20241212	113700	412411165	2955	2955	2955	2955	0
517	20241212	113600	412411165	2955	2955	2955	2955	0
518	20241212	113500	412411165	2955	2955	2955	2955	1
519	20241212	113400	412408210	2940	2950	2950	2940	9650
520	20241212	113300	384032715	2955	2955	2955	2955	0
521	20241212	113200	384032715	2955	2955	2955	2955	780
522	20241212	113100	381727815	2960	2960	2960	2960	0
523	20241212	113000	381727815	2960	2960	2960	2960	0
524	20241212	112900	381727815	2960	2960	2960	2960	0
525	20241212	112800	381727815	2960	2960	2960	2960	0
526	20241212	112700	381727815	2960	2960	2960	2960	0
527	20241212	112600	381727815	2960	2960	2960	2960	1
528	20241212	112500	381724855	2965	2960	2965	2960	1005
529	20241212	112400	378750030	2970	2970	2970	2970	0
530	20241212	112300	378750030	2970	2970	2970	2970	0
531	20241212	112200	378750030	2970	2970	2970	2970	0
532	20241212	112100	378750030	2970	2945	2970	2945	8800
533	20241212	112000	352709015	2945	2945	2945	2945	0
534	20241212	111900	352709015	2945	2945	2945	2945	0
535	20241212	111800	352709015	2945	2945	2945	2945	11
536	20241212	111700	352676620	2945	2945	2945	2945	0
537	20241212	111600	352676620	2945	2935	2945	2935	2001
538	20241212	111500	346803675	2940	2925	2940	2920	6001
539	20241212	111400	329280675	2945	2945	2945	2925	1502
540	20241212	111300	324886005	2945	2945	2945	2945	6
541	20241212	111200	324868335	2930	2930	2930	2930	1
542	20241212	111100	324865405	2945	2945	2945	2945	0
543	20241212	111000	324865405	2945	2945	2945	2945	0
544	20241212	110900	324865405	2945	2945	2945	2945	1
545	20241212	110800	324862460	2925	2935	2935	2925	2000
546	20241212	110700	319005060	2945	2940	2945	2940	14
547	20241212	110600	318963895	2945	2945	2945	2945	0
548	20241212	110500	318963895	2945	2945	2945	2945	0
549	20241212	110400	318963895	2945	2945	2945	2945	0
550	20241212	110300	318963895	2945	2945	2945	2945	0
551	20241212	110200	318963895	2945	2945	2945	2945	0
552	20241212	110100	318963895	2945	2945	2945	2945	0
553	20241212	110000	318963895	2945	2935	2945	2930	301
554	20241212	105900	318081055	2945	2945	2945	2945	0
555	20241212	105800	318081055	2945	2945	2945	2945	0
556	20241212	105700	318081055	2945	2945	2945	2945	0
557	20241212	105600	318081055	2945	2945	2945	2945	0
558	20241212	105500	318081055	2945	2945	2945	2945	0
559	20241212	105400	318081055	2945	2945	2945	2945	0
560	20241212	105300	318081055	2945	2945	2945	2945	0
561	20241212	105200	318081055	2945	2945	2945	2945	800
562	20241212	105100	315725055	2945	2945	2945	2945	925
563	20241212	105000	313000930	2945	2945	2945	2945	0
564	20241212	104900	313000930	2945	2945	2945	2945	34
565	20241212	104800	312900800	2945	2945	2945	2945	17
566	20241212	104700	312850735	2920	2930	2930	2920	2100
567	20241212	104600	306708425	2945	2945	2945	2945	0
568	20241212	104500	306708425	2945	2945	2945	2945	0
569	20241212	104400	306708425	2945	2945	2945	2945	300
570	20241212	104300	305824925	2945	2945	2945	2945	0
571	20241212	104200	305824925	2945	2930	2945	2930	2
572	20241212	104100	305819050	2945	2945	2945	2945	0
573	20241212	104000	305819050	2945	2945	2945	2945	13
574	20241212	103900	305780765	2945	2945	2945	2945	0
575	20241212	103800	305780765	2945	2945	2945	2945	0
576	20241212	103700	305780765	2945	2925	2945	2925	2
577	20241212	103600	305774895	2945	2945	2945	2945	0
578	20241212	103500	305774895	2945	2945	2945	2945	0
579	20241212	103400	305774895	2945	2945	2945	2945	0
580	20241212	103300	305774895	2945	2945	2945	2945	0
581	20241212	103200	305774895	2945	2945	2945	2945	0
582	20241212	103100	305774895	2945	2945	2945	2945	1
583	20241212	103000	305771950	2920	2930	2930	2920	5500
584	20241212	102900	289696900	2945	2945	2945	2945	0
585	20241212	102800	289696900	2945	2945	2945	2945	0
586	20241212	102700	289696900	2945	2945	2945	2945	0
587	20241212	102600	289696900	2945	2940	2945	2940	26
588	20241212	102500	289620435	2945	2945	2945	2945	5
589	20241212	102400	289605710	2940	2940	2940	2940	366
590	20241212	102300	288529670	2940	2940	2940	2940	0
591	20241212	102200	288529670	2940	2925	2940	2920	4228
592	20241212	102100	276161775	2940	2940	2940	2940	0
593	20241212	102000	276161775	2940	2935	2940	2935	12
594	20241212	101900	276126550	2935	2935	2935	2920	3000
595	20241212	101800	267344035	2930	2930	2930	2930	1000
596	20241212	101700	264414035	2930	2925	2930	2925	86
597	20241212	101600	264162260	2925	2925	2925	2925	5
598	20241212	101500	264147635	2925	2925	2925	2925	40
599	20241212	101400	264030635	2925	2925	2925	2925	18
600	20241212	101300	263977985	2925	2925	2925	2925	1
601	20241212	101200	263975060	2925	2925	2925	2925	0
602	20241212	101100	263975060	2925	2920	2925	2915	1501
603	20241212	101000	259598150	2925	2925	2925	2925	20
604	20241212	100900	259539650	2925	2925	2925	2925	3
605	20241212	100800	259530875	2930	2930	2930	2930	1
606	20241212	100700	259527945	2930	2930	2930	2930	0
607	20241212	100600	259527945	2930	2930	2930	2930	1
608	20241212	100500	259525015	2930	2930	2930	2930	5
609	20241212	100400	259510365	2920	2930	2930	2920	6
610	20241212	100300	259492795	2920	2920	2920	2920	0
611	20241212	100200	259492795	2920	2930	2930	2920	2
612	20241212	100100	259486945	2930	2930	2930	2930	1
613	20241212	100000	259484015	2935	2935	2935	2935	0
614	20241212	095900	259484015	2935	2935	2935	2935	0
615	20241212	095800	259484015	2935	2935	2935	2935	0
616	20241212	095700	259484015	2935	2935	2935	2935	0
617	20241212	095600	259484015	2935	2935	2935	2935	0
618	20241212	095500	259484015	2935	2935	2935	2935	1
619	20241212	095400	259481080	2915	2925	2925	2915	3100
620	20241212	095300	250435310	2925	2925	2925	2925	7
621	20241212	095200	250414835	2940	2940	2940	2940	0
622	20241212	095100	250414835	2940	2940	2940	2940	20
623	20241212	095000	250356035	2940	2920	2940	2920	2
624	20241212	094900	250350175	2940	2930	2940	2930	406
625	20241212	094800	249160585	2930	2925	2930	2925	1000
626	20241212	094700	246235545	2925	2925	2925	2925	0
627	20241212	094600	246235545	2925	2920	2925	2915	6091
628	20241212	094500	228475225	2925	2930	2930	2925	1403
629	20241212	094400	224368950	2930	2930	2930	2930	0
630	20241212	094300	224368950	2930	2935	2935	2930	1203
631	20241212	094200	220843580	2935	2950	2955	2935	18
632	20241212	094100	220790575	2950	2945	2955	2940	1561
633	20241212	094000	216200430	2955	2955	2955	2945	1283
634	20241212	093900	212420985	2960	2955	2960	2955	154
635	20241212	093800	211965170	2960	2960	2960	2960	0
636	20241212	093700	211965170	2960	2960	2960	2960	0
637	20241212	093600	211965170	2960	2960	2960	2960	32
638	20241212	093500	211870450	2950	2955	2955	2950	774
639	20241212	093400	209585150	2965	2965	2965	2965	1000
640	20241212	093300	206620150	2965	2960	2965	2950	155
641	20241212	093200	206161270	2965	2965	2965	2965	0
642	20241212	093100	206161270	2965	2965	2965	2950	102
643	20241212	093000	205858855	2970	2970	2970	2950	10406
644	20241212	092900	175145290	2960	2970	2970	2960	349
645	20241212	092800	174111260	2970	2970	2970	2970	6
646	20241212	092700	174093440	2960	2960	2960	2960	400
647	20241212	092600	172909440	2970	2970	2970	2970	0
648	20241212	092500	172909440	2970	2970	2970	2970	35
649	20241212	092400	172805490	2970	2970	2970	2970	0
650	20241212	092300	172805490	2970	2970	2970	2970	0
651	20241212	092200	172805490	2970	2950	2970	2945	4160
652	20241212	092100	160540550	2960	2960	2960	2960	101
653	20241212	092000	160241590	2975	2965	2975	2965	3210
654	20241212	091900	150713110	2965	2965	2965	2965	500
655	20241212	091800	149230610	2975	2950	2975	2950	202
656	20241212	091700	148633120	2950	2955	2955	2950	5000
657	20241212	091600	133869480	2970	2970	2970	2960	273
658	20241212	091500	133059670	2975	2975	2975	2975	205
659	20241212	091400	132449795	2970	2975	2980	2970	361
660	20241212	091300	131375390	2970	2970	2970	2970	800
661	20241212	091200	128999390	2970	2970	2970	2970	0
662	20241212	091100	128999390	2970	2950	2970	2950	1270
663	20241212	091000	125232890	2970	2965	2970	2965	3000
664	20241212	090900	116328570	2970	2970	2970	2970	1
665	20241212	090800	116325600	2960	2955	2975	2955	12060
666	20241212	090700	80616860	2960	2935	2960	2935	8228
667	20241212	090600	56335755	2930	2925	2930	2925	1266
668	20241212	090500	52628075	2920	2925	2930	2920	2293
669	20241212	090400	45923025	2925	2925	2925	2925	199
670	20241212	090300	45340950	2925	2920	2925	2915	8011
671	20241212	090200	21983850	2925	2925	2930	2925	1377
672	20241212	090100	17951020	2935	2935	2935	2935	1
673	20241212	090000	17948085	2915	2940	2940	2915	6135