KissMeData/226340/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204000	638176419	1349	1349	1349	1349	5650
3	20241212	203900	638176419	1349	1349	1349	1349	0
4	20241212	203800	638176419	1349	1349	1349	1349	0
5	20241212	203700	638176419	1349	1349	1349	1349	0
6	20241212	203600	638176419	1349	1349	1349	1349	0
7	20241212	203500	638176419	1349	1349	1349	1349	0
8	20241212	203400	638176419	1349	1349	1349	1349	0
9	20241212	203300	638176419	1349	1349	1349	1349	0
10	20241212	203200	638176419	1349	1349	1349	1349	0
11	20241212	203100	638176419	1349	1349	1349	1349	0
12	20241212	203000	638176419	1349	1349	1349	1349	0
13	20241212	202900	638176419	1349	1349	1349	1349	0
14	20241212	202800	638176419	1349	1349	1349	1349	0
15	20241212	202700	638176419	1349	1349	1349	1349	0
16	20241212	202600	638176419	1349	1349	1349	1349	0
17	20241212	202500	638176419	1349	1349	1349	1349	0
18	20241212	202400	638176419	1349	1349	1349	1349	0
19	20241212	202300	638176419	1349	1349	1349	1349	0
20	20241212	202200	638176419	1349	1349	1349	1349	0
21	20241212	202100	638176419	1349	1349	1349	1349	0
22	20241212	202000	638176419	1349	1349	1349	1349	0
23	20241212	201900	638176419	1349	1349	1349	1349	0
24	20241212	201800	638176419	1349	1349	1349	1349	0
25	20241212	201700	638176419	1349	1349	1349	1349	0
26	20241212	201600	638176419	1349	1349	1349	1349	0
27	20241212	201500	638176419	1349	1349	1349	1349	0
28	20241212	201400	638176419	1349	1349	1349	1349	0
29	20241212	201300	638176419	1349	1349	1349	1349	0
30	20241212	201200	638176419	1349	1349	1349	1349	0
31	20241212	201100	638176419	1349	1349	1349	1349	0
32	20241212	201000	638176419	1349	1349	1349	1349	5650
33	20241212	200900	638176419	1349	1349	1349	1349	0
34	20241212	200800	638176419	1349	1349	1349	1349	0
35	20241212	200700	638176419	1349	1349	1349	1349	0
36	20241212	200600	638176419	1349	1349	1349	1349	0
37	20241212	200500	638176419	1349	1349	1349	1349	0
38	20241212	200400	638176419	1349	1349	1349	1349	0
39	20241212	200300	638176419	1349	1349	1349	1349	0
40	20241212	200200	638176419	1349	1349	1349	1349	0
41	20241212	200100	638176419	1349	1349	1349	1349	0
42	20241212	200000	638176419	1349	1349	1349	1349	0
43	20241212	195900	638176419	1349	1349	1349	1349	0
44	20241212	195800	638176419	1349	1349	1349	1349	0
45	20241212	195700	638176419	1349	1349	1349	1349	0
46	20241212	195600	638176419	1349	1349	1349	1349	0
47	20241212	195500	638176419	1349	1349	1349	1349	0
48	20241212	195400	638176419	1349	1349	1349	1349	0
49	20241212	195300	638176419	1349	1349	1349	1349	0
50	20241212	195200	638176419	1349	1349	1349	1349	0
51	20241212	195100	638176419	1349	1349	1349	1349	0
52	20241212	195000	638176419	1349	1349	1349	1349	0
53	20241212	194900	638176419	1349	1349	1349	1349	0
54	20241212	194800	638176419	1349	1349	1349	1349	0
55	20241212	194700	638176419	1349	1349	1349	1349	0
56	20241212	194600	638176419	1349	1349	1349	1349	0
57	20241212	194500	638176419	1349	1349	1349	1349	0
58	20241212	194400	638176419	1349	1349	1349	1349	0
59	20241212	194300	638176419	1349	1349	1349	1349	0
60	20241212	194200	638176419	1349	1349	1349	1349	0
61	20241212	194100	638176419	1349	1349	1349	1349	0
62	20241212	194000	638176419	1349	1349	1349	1349	5650
63	20241212	193900	638176419	1349	1349	1349	1349	0
64	20241212	193800	638176419	1349	1349	1349	1349	0
65	20241212	193700	638176419	1349	1349	1349	1349	0
66	20241212	193600	638176419	1349	1349	1349	1349	0
67	20241212	193500	638176419	1349	1349	1349	1349	0
68	20241212	193400	638176419	1349	1349	1349	1349	0
69	20241212	193300	638176419	1349	1349	1349	1349	0
70	20241212	193200	638176419	1349	1349	1349	1349	0
71	20241212	193100	638176419	1349	1349	1349	1349	0
72	20241212	193000	638176419	1349	1349	1349	1349	0
73	20241212	192900	638176419	1349	1349	1349	1349	0
74	20241212	192800	638176419	1349	1349	1349	1349	0
75	20241212	192700	638176419	1349	1349	1349	1349	0
76	20241212	192600	638176419	1349	1349	1349	1349	0
77	20241212	192500	638176419	1349	1349	1349	1349	0
78	20241212	192400	638176419	1349	1349	1349	1349	0
79	20241212	192300	638176419	1349	1349	1349	1349	0
80	20241212	192200	638176419	1349	1349	1349	1349	0
81	20241212	192100	638176419	1349	1349	1349	1349	0
82	20241212	192000	638176419	1349	1349	1349	1349	0
83	20241212	191900	638176419	1349	1349	1349	1349	0
84	20241212	191800	638176419	1349	1349	1349	1349	0
85	20241212	191700	638176419	1349	1349	1349	1349	0
86	20241212	191600	638176419	1349	1349	1349	1349	0
87	20241212	191500	638176419	1349	1349	1349	1349	0
88	20241212	191400	638176419	1349	1349	1349	1349	0
89	20241212	191300	638176419	1349	1349	1349	1349	0
90	20241212	191200	638176419	1349	1349	1349	1349	0
91	20241212	191100	638176419	1349	1349	1349	1349	0
92	20241212	191000	638176419	1349	1349	1349	1349	5650
93	20241212	190900	638176419	1349	1349	1349	1349	0
94	20241212	190800	638176419	1349	1349	1349	1349	0
95	20241212	190700	638176419	1349	1349	1349	1349	0
96	20241212	190600	638176419	1349	1349	1349	1349	0
97	20241212	190500	638176419	1349	1349	1349	1349	0
98	20241212	190400	638176419	1349	1349	1349	1349	0
99	20241212	190300	638176419	1349	1349	1349	1349	0
100	20241212	190200	638176419	1349	1349	1349	1349	0
101	20241212	190100	638176419	1349	1349	1349	1349	0
102	20241212	190000	638176419	1349	1349	1349	1349	0
103	20241212	185900	638176419	1349	1349	1349	1349	0
104	20241212	185800	638176419	1349	1349	1349	1349	0
105	20241212	185700	638176419	1349	1349	1349	1349	0
106	20241212	185600	638176419	1349	1349	1349	1349	0
107	20241212	185500	638176419	1349	1349	1349	1349	0
108	20241212	185400	638176419	1349	1349	1349	1349	0
109	20241212	185300	638176419	1349	1349	1349	1349	0
110	20241212	185200	638176419	1349	1349	1349	1349	0
111	20241212	185100	638176419	1349	1349	1349	1349	0
112	20241212	185000	638176419	1349	1349	1349	1349	0
113	20241212	184900	638176419	1349	1349	1349	1349	0
114	20241212	184800	638176419	1349	1349	1349	1349	0
115	20241212	184700	638176419	1349	1349	1349	1349	0
116	20241212	184600	638176419	1349	1349	1349	1349	0
117	20241212	184500	638176419	1349	1349	1349	1349	0
118	20241212	184400	638176419	1349	1349	1349	1349	0
119	20241212	184300	638176419	1349	1349	1349	1349	0
120	20241212	184200	638176419	1349	1349	1349	1349	0
121	20241212	184100	638176419	1349	1349	1349	1349	0
122	20241212	184000	638176419	1349	1349	1349	1349	5650
123	20241212	183900	638176419	1349	1349	1349	1349	0
124	20241212	183800	638176419	1349	1349	1349	1349	0
125	20241212	183700	638176419	1349	1349	1349	1349	0
126	20241212	183600	638176419	1349	1349	1349	1349	0
127	20241212	183500	638176419	1349	1349	1349	1349	0
128	20241212	183400	638176419	1349	1349	1349	1349	0
129	20241212	183300	638176419	1349	1349	1349	1349	0
130	20241212	183200	638176419	1349	1349	1349	1349	0
131	20241212	183100	638176419	1349	1349	1349	1349	0
132	20241212	183000	638176419	1349	1349	1349	1349	0
133	20241212	182900	638176419	1349	1349	1349	1349	0
134	20241212	182800	638176419	1349	1349	1349	1349	0
135	20241212	182700	638176419	1349	1349	1349	1349	0
136	20241212	182600	638176419	1349	1349	1349	1349	0
137	20241212	182500	638176419	1349	1349	1349	1349	0
138	20241212	182400	638176419	1349	1349	1349	1349	0
139	20241212	182300	638176419	1349	1349	1349	1349	0
140	20241212	182200	638176419	1349	1349	1349	1349	0
141	20241212	182100	638176419	1349	1349	1349	1349	0
142	20241212	182000	638176419	1349	1349	1349	1349	0
143	20241212	181900	638176419	1349	1349	1349	1349	0
144	20241212	181800	638176419	1349	1349	1349	1349	0
145	20241212	181700	638176419	1349	1349	1349	1349	0
146	20241212	181600	638176419	1349	1349	1349	1349	0
147	20241212	181500	638176419	1349	1349	1349	1349	0
148	20241212	181400	638176419	1349	1349	1349	1349	0
149	20241212	181300	638176419	1349	1349	1349	1349	0
150	20241212	181200	638176419	1349	1349	1349	1349	0
151	20241212	181100	638176419	1349	1349	1349	1349	0
152	20241212	181000	638176419	1349	1349	1349	1349	5650
153	20241212	180900	638176419	1349	1349	1349	1349	0
154	20241212	180800	638176419	1349	1349	1349	1349	0
155	20241212	180700	638176419	1349	1349	1349	1349	0
156	20241212	180600	638176419	1349	1349	1349	1349	0
157	20241212	180500	638176419	1349	1349	1349	1349	0
158	20241212	180400	638176419	1349	1349	1349	1349	0
159	20241212	180300	638176419	1349	1349	1349	1349	0
160	20241212	180200	638176419	1349	1349	1349	1349	0
161	20241212	180100	638176419	1349	1349	1349	1349	0
162	20241212	180000	638176419	1349	1349	1349	1349	0
163	20241212	175900	638176419	1349	1349	1349	1349	0
164	20241212	175800	638176419	1349	1349	1349	1349	0
165	20241212	175700	638176419	1349	1349	1349	1349	0
166	20241212	175600	638176419	1349	1349	1349	1349	0
167	20241212	175500	638176419	1349	1349	1349	1349	0
168	20241212	175400	638176419	1349	1349	1349	1349	0
169	20241212	175300	638176419	1349	1349	1349	1349	0
170	20241212	175200	638176419	1349	1349	1349	1349	0
171	20241212	175100	638176419	1349	1349	1349	1349	0
172	20241212	175000	638176419	1349	1349	1349	1349	0
173	20241212	174900	638176419	1349	1349	1349	1349	0
174	20241212	174800	638176419	1349	1349	1349	1349	0
175	20241212	174700	638176419	1349	1349	1349	1349	0
176	20241212	174600	638176419	1349	1349	1349	1349	0
177	20241212	174500	638176419	1349	1349	1349	1349	0
178	20241212	174400	638176419	1349	1349	1349	1349	0
179	20241212	174300	638176419	1349	1349	1349	1349	0
180	20241212	174200	638176419	1349	1349	1349	1349	0
181	20241212	174100	638176419	1349	1349	1349	1349	0
182	20241212	174000	638176419	1349	1349	1349	1349	5650
183	20241212	173900	638176419	1349	1349	1349	1349	0
184	20241212	173800	638176419	1349	1349	1349	1349	0
185	20241212	173700	638176419	1349	1349	1349	1349	0
186	20241212	173600	638176419	1349	1349	1349	1349	0
187	20241212	173500	638176419	1349	1349	1349	1349	0
188	20241212	173400	638176419	1349	1349	1349	1349	0
189	20241212	173300	638176419	1349	1349	1349	1349	0
190	20241212	173200	638176419	1349	1349	1349	1349	0
191	20241212	173100	638176419	1349	1349	1349	1349	0
192	20241212	173000	638176419	1349	1349	1349	1349	0
193	20241212	172900	638176419	1349	1349	1349	1349	0
194	20241212	172800	638176419	1349	1349	1349	1349	0
195	20241212	172700	638176419	1349	1349	1349	1349	0
196	20241212	172600	638176419	1349	1349	1349	1349	0
197	20241212	172500	638176419	1349	1349	1349	1349	0
198	20241212	172400	638176419	1349	1349	1349	1349	0
199	20241212	172300	638176419	1349	1349	1349	1349	0
200	20241212	172200	638176419	1349	1349	1349	1349	0
201	20241212	172100	638176419	1349	1349	1349	1349	0
202	20241212	172000	638176419	1349	1349	1349	1349	0
203	20241212	171900	638176419	1349	1349	1349	1349	0
204	20241212	171800	638176419	1349	1349	1349	1349	0
205	20241212	171700	638176419	1349	1349	1349	1349	0
206	20241212	171600	638176419	1349	1349	1349	1349	0
207	20241212	171500	638176419	1349	1349	1349	1349	0
208	20241212	171400	638176419	1349	1349	1349	1349	0
209	20241212	171300	638176419	1349	1349	1349	1349	0
210	20241212	171200	638176419	1349	1349	1349	1349	0
211	20241212	171100	638176419	1349	1349	1349	1349	0
212	20241212	171000	638176419	1349	1349	1349	1349	5650
213	20241212	170900	638176419	1349	1349	1349	1349	0
214	20241212	170800	638176419	1349	1349	1349	1349	0
215	20241212	170700	638176419	1349	1349	1349	1349	0
216	20241212	170600	638176419	1349	1349	1349	1349	0
217	20241212	170500	638176419	1349	1349	1349	1349	0
218	20241212	170400	638176419	1349	1349	1349	1349	0
219	20241212	170300	638176419	1349	1349	1349	1349	0
220	20241212	170200	638176419	1349	1349	1349	1349	0
221	20241212	170100	638176419	1349	1349	1349	1349	0
222	20241212	170000	638176419	1349	1349	1349	1349	0
223	20241212	165900	638176419	1349	1349	1349	1349	0
224	20241212	165800	638176419	1349	1349	1349	1349	0
225	20241212	165700	638176419	1349	1349	1349	1349	0
226	20241212	165600	638176419	1349	1349	1349	1349	0
227	20241212	165500	638176419	1349	1349	1349	1349	0
228	20241212	165400	638176419	1349	1349	1349	1349	0
229	20241212	165300	638176419	1349	1349	1349	1349	0
230	20241212	165200	638176419	1349	1349	1349	1349	0
231	20241212	165100	638176419	1349	1349	1349	1349	0
232	20241212	165000	638176419	1349	1349	1349	1349	0
233	20241212	164900	638176419	1349	1349	1349	1349	0
234	20241212	164800	638176419	1349	1349	1349	1349	0
235	20241212	164700	638176419	1349	1349	1349	1349	0
236	20241212	164600	638176419	1349	1349	1349	1349	0
237	20241212	164500	638176419	1349	1349	1349	1349	0
238	20241212	164400	638176419	1349	1349	1349	1349	0
239	20241212	164300	638176419	1349	1349	1349	1349	0
240	20241212	164200	638176419	1349	1349	1349	1349	0
241	20241212	164100	638176419	1349	1349	1349	1349	0
242	20241212	164000	638176419	1349	1349	1349	1349	5650
243	20241212	163900	638176419	1349	1349	1349	1349	0
244	20241212	163800	638176419	1349	1349	1349	1349	0
245	20241212	163700	638176419	1349	1349	1349	1349	0
246	20241212	163600	638176419	1349	1349	1349	1349	0
247	20241212	163500	638176419	1349	1349	1349	1349	0
248	20241212	163400	638176419	1349	1349	1349	1349	0
249	20241212	163300	638176419	1349	1349	1349	1349	0
250	20241212	163200	638176419	1349	1349	1349	1349	0
251	20241212	163100	638176419	1349	1349	1349	1349	0
252	20241212	163000	638176419	1349	1349	1349	1349	0
253	20241212	162900	638176419	1349	1349	1349	1349	0
254	20241212	162800	638176419	1349	1349	1349	1349	0
255	20241212	162700	638176419	1349	1349	1349	1349	0
256	20241212	162600	638176419	1349	1349	1349	1349	0
257	20241212	162500	638176419	1349	1349	1349	1349	0
258	20241212	162400	638176419	1349	1349	1349	1349	0
259	20241212	162300	638176419	1349	1349	1349	1349	0
260	20241212	162200	638176419	1349	1349	1349	1349	0
261	20241212	162100	638176419	1349	1349	1349	1349	0
262	20241212	162000	638176419	1349	1349	1349	1349	0
263	20241212	161900	638176419	1349	1349	1349	1349	0
264	20241212	161800	638176419	1349	1349	1349	1349	0
265	20241212	161700	638176419	1349	1349	1349	1349	0
266	20241212	161600	638176419	1349	1349	1349	1349	0
267	20241212	161500	638176419	1349	1349	1349	1349	0
268	20241212	161400	638176419	1349	1349	1349	1349	0
269	20241212	161300	638176419	1349	1349	1349	1349	0
270	20241212	161200	638176419	1349	1349	1349	1349	0
271	20241212	161100	638176419	1349	1349	1349	1349	0
272	20241212	161000	638176419	1349	1349	1349	1349	5650
273	20241212	160900	638176419	1349	1349	1349	1349	0
274	20241212	160800	638176419	1349	1349	1349	1349	0
275	20241212	160700	638176419	1349	1349	1349	1349	0
276	20241212	160600	638176419	1349	1349	1349	1349	0
277	20241212	160500	638176419	1349	1349	1349	1349	0
278	20241212	160400	638176419	1349	1349	1349	1349	0
279	20241212	160300	638176419	1349	1349	1349	1349	0
280	20241212	160200	638176419	1349	1349	1349	1349	0
281	20241212	160100	638176419	1349	1349	1349	1349	0
282	20241212	160000	638176419	1349	1349	1349	1349	0
283	20241212	155900	638176419	1349	1349	1349	1349	0
284	20241212	155800	638176419	1349	1349	1349	1349	0
285	20241212	155700	638176419	1349	1349	1349	1349	0
286	20241212	155600	638176419	1349	1349	1349	1349	0
287	20241212	155500	638176419	1349	1349	1349	1349	0
288	20241212	155400	638176419	1349	1349	1349	1349	0
289	20241212	155300	638176419	1349	1349	1349	1349	0
290	20241212	155200	638176419	1349	1349	1349	1349	0
291	20241212	155100	638176419	1349	1349	1349	1349	0
292	20241212	155000	638176419	1349	1349	1349	1349	0
293	20241212	154900	638176419	1349	1349	1349	1349	0
294	20241212	154800	638176419	1349	1349	1349	1349	0
295	20241212	154700	638176419	1349	1349	1349	1349	0
296	20241212	154600	638176419	1349	1349	1349	1349	0
297	20241212	154500	638176419	1349	1349	1349	1349	0
298	20241212	154400	638176419	1349	1349	1349	1349	0
299	20241212	154300	638176419	1349	1349	1349	1349	0
300	20241212	154200	638176419	1349	1349	1349	1349	0
301	20241212	154100	638176419	1349	1349	1349	1349	0
302	20241212	154000	638176419	1349	1349	1349	1349	5650
303	20241212	153900	638176419	1349	1349	1349	1349	0
304	20241212	153800	638176419	1349	1349	1349	1349	0
305	20241212	153700	638176419	1349	1349	1349	1349	0
306	20241212	153600	638176419	1349	1349	1349	1349	0
307	20241212	153500	638176419	1349	1349	1349	1349	0
308	20241212	153400	638176419	1349	1349	1349	1349	0
309	20241212	153300	638176419	1349	1349	1349	1349	0
310	20241212	153200	638176419	1349	1349	1349	1349	0
311	20241212	153100	638176419	1349	1349	1349	1349	0
312	20241212	153000	638176419	1349	1349	1349	1349	5650
313	20241212	152900	630554569	1357	1357	1357	1357	0
314	20241212	152800	630554569	1357	1357	1357	1357	0
315	20241212	152700	630554569	1357	1357	1357	1357	0
316	20241212	152600	630554569	1357	1357	1357	1357	0
317	20241212	152500	630554569	1357	1357	1357	1357	0
318	20241212	152400	630554569	1357	1357	1357	1357	0
319	20241212	152300	630554569	1357	1357	1357	1357	0
320	20241212	152200	630554569	1357	1357	1357	1357	0
321	20241212	152100	630554569	1357	1357	1357	1357	0
322	20241212	152000	630554569	1357	1357	1357	1357	0
323	20241212	151900	630554569	1357	1357	1357	1350	925
324	20241212	151800	629299813	1357	1350	1357	1350	693
325	20241212	151700	628360255	1357	1350	1357	1349	2790
326	20241212	151600	624592594	1353	1350	1354	1350	1126
327	20241212	151500	623070091	1350	1351	1351	1350	1885
328	20241212	151400	620523643	1353	1353	1353	1350	32
329	20241212	151300	620480434	1354	1353	1354	1351	392
330	20241212	151200	619950831	1351	1351	1351	1351	24
331	20241212	151100	619918407	1353	1354	1354	1353	2619
332	20241212	151000	616374898	1354	1353	1355	1353	439
333	20241212	150900	615780919	1354	1355	1356	1354	8211
334	20241212	150800	604655348	1355	1355	1357	1355	276
335	20241212	150700	604281168	1355	1356	1357	1354	587
336	20241212	150600	603484764	1356	1355	1357	1354	2237
337	20241212	150500	600452058	1355	1356	1356	1355	1656
338	20241212	150400	598207712	1355	1355	1355	1353	1068
339	20241212	150300	596760600	1355	1353	1355	1353	44
340	20241212	150200	596701058	1355	1355	1355	1352	1190
341	20241212	150100	595089059	1355	1352	1355	1352	738
342	20241212	150000	594089868	1355	1352	1355	1352	749
343	20241212	145900	593075438	1355	1352	1355	1352	498
344	20241212	145800	592400700	1355	1353	1355	1352	1398
345	20241212	145700	590507389	1353	1353	1355	1352	274
346	20241212	145600	590136837	1355	1353	1355	1352	5339
347	20241212	145500	582913182	1354	1353	1354	1353	191
348	20241212	145400	582654739	1352	1352	1353	1351	343
349	20241212	145300	582190804	1352	1355	1355	1352	149
350	20241212	145200	581989353	1351	1354	1355	1351	316
351	20241212	145100	581561821	1353	1353	1353	1351	288
352	20241212	145000	581172173	1351	1351	1352	1351	43
353	20241212	144900	581114060	1350	1355	1355	1350	2452
354	20241212	144800	577801515	1355	1352	1355	1351	1593
355	20241212	144700	575645502	1352	1353	1353	1352	1456
356	20241212	144600	573676913	1353	1353	1354	1353	1233
357	20241212	144500	572008154	1353	1352	1353	1352	236
358	20241212	144400	571688882	1354	1352	1354	1352	617
359	20241212	144300	570853714	1354	1352	1354	1352	191
360	20241212	144200	570595470	1350	1354	1354	1350	572
361	20241212	144100	569821066	1350	1350	1350	1349	1632
362	20241212	144000	567618764	1354	1350	1354	1349	2566
363	20241212	143900	564150831	1350	1350	1350	1350	118
364	20241212	143800	563991531	1356	1350	1356	1350	463
365	20241212	143700	563364679	1352	1350	1353	1350	325
366	20241212	143600	562925229	1353	1351	1353	1350	714
367	20241212	143500	561960032	1350	1349	1350	1349	725
368	20241212	143400	560981782	1350	1349	1350	1349	1067
369	20241212	143300	559541434	1349	1349	1349	1349	1
370	20241212	143200	559540085	1350	1350	1350	1350	2111
371	20241212	143100	556690235	1350	1351	1352	1350	1299
372	20241212	143000	554935200	1351	1355	1356	1351	597
373	20241212	142900	554125738	1356	1351	1356	1351	402
374	20241212	142800	553580671	1356	1356	1356	1351	540
375	20241212	142700	552849061	1355	1355	1356	1351	746
376	20241212	142600	551838111	1351	1357	1357	1351	508
377	20241212	142500	551148803	1357	1350	1357	1350	1489
378	20241212	142400	549133951	1350	1350	1353	1350	22
379	20241212	142300	549104248	1354	1351	1354	1350	943
380	20241212	142200	547828261	1350	1350	1350	1350	3870
381	20241212	142100	542603761	1350	1350	1350	1350	502
382	20241212	142000	541926061	1350	1350	1350	1350	5
383	20241212	141900	541919311	1350	1350	1350	1350	0
384	20241212	141800	541919311	1350	1346	1350	1346	792
385	20241212	141700	540850856	1346	1346	1346	1346	2
386	20241212	141600	540848164	1346	1346	1346	1346	830
387	20241212	141500	539730984	1346	1346	1346	1346	1302
388	20241212	141400	537978492	1346	1346	1346	1345	645
389	20241212	141300	537110326	1346	1346	1346	1346	30
390	20241212	141200	537069946	1346	1346	1346	1346	2999
391	20241212	141100	533033292	1350	1350	1350	1350	0
392	20241212	141000	533033292	1350	1350	1350	1350	44
393	20241212	140900	532973892	1344	1346	1350	1344	1852
394	20241212	140800	530480466	1349	1349	1349	1349	1
395	20241212	140700	530479117	1346	1348	1348	1346	1609
396	20241212	140600	528312403	1349	1349	1349	1349	0
397	20241212	140500	528312403	1349	1349	1349	1349	0
398	20241212	140400	528312403	1349	1349	1349	1349	1
399	20241212	140300	528311054	1348	1348	1348	1348	0
400	20241212	140200	528311054	1348	1348	1348	1348	50
401	20241212	140100	528243654	1349	1349	1349	1349	0
402	20241212	140000	528243654	1349	1349	1349	1349	265
403	20241212	135900	527886169	1350	1350	1350	1350	0
404	20241212	135800	527886169	1350	1350	1350	1350	32
405	20241212	135700	527842969	1354	1354	1354	1354	0
406	20241212	135600	527842969	1354	1354	1354	1354	580
407	20241212	135500	527057649	1353	1350	1353	1350	64
408	20241212	135400	526971211	1352	1351	1352	1350	336
409	20241212	135300	526517268	1349	1350	1350	1349	253
410	20241212	135200	526175825	1350	1350	1350	1350	0
411	20241212	135100	526175825	1350	1350	1350	1350	283
412	20241212	135000	525793775	1350	1350	1350	1350	21
413	20241212	134900	525765425	1350	1350	1354	1350	710
414	20241212	134800	524804757	1350	1351	1353	1350	249
415	20241212	134700	524468002	1353	1350	1353	1350	254
416	20241212	134600	524124415	1350	1350	1353	1350	338
417	20241212	134500	523668112	1350	1352	1352	1350	1459
418	20241212	134400	521698460	1350	1350	1350	1350	109
419	20241212	134300	521551310	1353	1352	1353	1350	807
420	20241212	134200	520460200	1351	1350	1351	1350	1190
421	20241212	134100	518853556	1350	1349	1350	1349	368
422	20241212	134000	518356956	1350	1350	1350	1350	0
423	20241212	133900	518356956	1350	1350	1350	1350	500
424	20241212	133800	517681956	1350	1350	1350	1350	1620
425	20241212	133700	515494956	1350	1347	1350	1347	311
426	20241212	133600	515076006	1347	1347	1347	1347	200
427	20241212	133500	514806606	1350	1350	1350	1350	333
428	20241212	133400	514357056	1350	1346	1350	1346	283
429	20241212	133300	513976134	1350	1354	1354	1350	101
430	20241212	133200	513839780	1354	1350	1354	1350	3426
431	20241212	133100	509211961	1349	1349	1349	1349	61
432	20241212	133000	509129672	1349	1349	1349	1349	381
433	20241212	132900	508615703	1350	1350	1350	1350	0
434	20241212	132800	508615703	1350	1350	1350	1350	0
435	20241212	132700	508615703	1350	1350	1350	1350	0
436	20241212	132600	508615703	1350	1350	1350	1346	701
437	20241212	132500	507669361	1352	1349	1352	1349	3069
438	20241212	132400	503526223	1348	1348	1348	1348	0
439	20241212	132300	503526223	1348	1348	1348	1348	1357
440	20241212	132200	501696987	1347	1347	1347	1347	505
441	20241212	132100	501016752	1347	1347	1347	1346	461
442	20241212	132000	500395829	1346	1346	1346	1346	200
443	20241212	131900	500126629	1347	1347	1347	1347	0
444	20241212	131800	500126629	1347	1347	1347	1347	0
445	20241212	131700	500126629	1347	1347	1347	1347	800
446	20241212	131600	499049029	1347	1347	1347	1347	149
447	20241212	131500	498848326	1348	1348	1348	1348	518
448	20241212	131400	498150062	1349	1349	1349	1349	0
449	20241212	131300	498150062	1349	1349	1349	1349	0
450	20241212	131200	498150062	1349	1349	1349	1349	645
451	20241212	131100	497279957	1350	1350	1350	1350	227
452	20241212	131000	496973507	1350	1350	1350	1350	0
453	20241212	130900	496973507	1350	1352	1352	1344	13
454	20241212	130800	496956021	1352	1350	1352	1350	473
455	20241212	130700	496317469	1343	1343	1343	1343	0
456	20241212	130600	496317469	1343	1350	1350	1343	987
457	20241212	130500	494987725	1350	1347	1350	1346	110
458	20241212	130400	494839652	1354	1354	1354	1354	0
459	20241212	130300	494839652	1354	1354	1354	1347	2973
460	20241212	130200	490830832	1348	1350	1354	1348	277
461	20241212	130100	490456735	1350	1350	1354	1350	208
462	20241212	130000	490175927	1354	1350	1355	1350	310
463	20241212	125900	489757413	1350	1350	1350	1350	201
464	20241212	125800	489486063	1355	1355	1355	1346	625
465	20241212	125700	488639275	1355	1350	1355	1350	5927
466	20241212	125600	480637812	1350	1350	1350	1346	513
467	20241212	125500	479945694	1350	1350	1350	1347	544
468	20241212	125400	479211297	1346	1346	1346	1346	0
469	20241212	125300	479211297	1346	1346	1350	1346	394
470	20241212	125200	478679421	1349	1348	1349	1348	208
471	20241212	125100	478398860	1347	1345	1347	1345	8557
472	20241212	125000	466889692	1345	1345	1345	1345	2067
473	20241212	124900	464109577	1345	1345	1345	1345	0
474	20241212	124800	464109577	1345	1345	1345	1345	1000
475	20241212	124700	462764577	1345	1345	1345	1345	657
476	20241212	124600	461880912	1342	1342	1342	1342	50
477	20241212	124500	461813812	1345	1345	1345	1345	534
478	20241212	124400	461095582	1345	1345	1345	1345	0
479	20241212	124300	461095582	1345	1345	1345	1345	0
480	20241212	124200	461095582	1345	1345	1345	1345	417
481	20241212	124100	460534717	1341	1345	1345	1341	11
482	20241212	124000	460519926	1345	1345	1345	1345	0
483	20241212	123900	460519926	1345	1345	1345	1345	507
484	20241212	123800	459838011	1341	1341	1341	1341	0
485	20241212	123700	459838011	1341	1342	1342	1341	200
486	20241212	123600	459569711	1345	1342	1345	1342	675
487	20241212	123500	458662137	1342	1342	1342	1342	255
488	20241212	123400	458319927	1342	1342	1342	1342	22
489	20241212	123300	458290403	1341	1342	1342	1341	1295
490	20241212	123200	456552713	1341	1341	1341	1341	0
491	20241212	123100	456552713	1341	1341	1341	1341	3348
492	20241212	123000	452063045	1341	1341	1341	1341	401
493	20241212	122900	451525304	1338	1338	1338	1338	30
494	20241212	122800	451485164	1338	1338	1338	1338	239
495	20241212	122700	451165382	1338	1342	1342	1338	1000
496	20241212	122600	449825382	1337	1337	1337	1337	0
497	20241212	122500	449825382	1337	1338	1338	1337	659
498	20241212	122400	448943984	1338	1338	1338	1338	200
499	20241212	122300	448676384	1342	1342	1342	1342	0
500	20241212	122200	448676384	1342	1342	1342	1342	0
501	20241212	122100	448676384	1342	1342	1342	1342	0
502	20241212	122000	448676384	1342	1342	1342	1342	1
503	20241212	121900	448675042	1342	1339	1342	1337	104
504	20241212	121800	448535959	1340	1344	1344	1340	53
505	20241212	121700	448464864	1344	1344	1344	1344	0
506	20241212	121600	448464864	1344	1344	1345	1344	203
507	20241212	121500	448192029	1344	1344	1344	1344	4
508	20241212	121400	448186653	1342	1342	1342	1342	1
509	20241212	121300	448185311	1345	1345	1345	1345	2
510	20241212	121200	448182621	1345	1345	1345	1345	0
511	20241212	121100	448182621	1345	1345	1345	1345	1
512	20241212	121000	448181276	1345	1345	1345	1345	0
513	20241212	120900	448181276	1345	1345	1345	1345	1
514	20241212	120800	448179931	1346	1347	1347	1342	6
515	20241212	120700	448171860	1347	1348	1348	1343	503
516	20241212	120600	447496317	1348	1345	1348	1344	510
517	20241212	120500	446810717	1345	1346	1346	1345	1102
518	20241212	120400	445328412	1346	1346	1346	1346	586
519	20241212	120300	444539656	1346	1347	1347	1346	52
520	20241212	120200	444469662	1346	1347	1347	1346	479
521	20241212	120100	443824556	1348	1348	1348	1348	0
522	20241212	120000	443824556	1348	1348	1348	1348	0
523	20241212	115900	443824556	1348	1348	1348	1348	1
524	20241212	115800	443823208	1348	1348	1348	1344	10777
525	20241212	115700	429305389	1351	1351	1353	1350	3203
526	20241212	115600	424978550	1354	1351	1354	1351	12
527	20241212	115500	424962329	1351	1353	1355	1351	823
528	20241212	115400	423849198	1353	1353	1353	1352	753
529	20241212	115300	422830889	1352	1350	1352	1350	469
530	20241212	115200	422197163	1350	1354	1354	1350	16
531	20241212	115100	422175545	1350	1350	1350	1350	338
532	20241212	115000	421719245	1350	1348	1355	1348	275
533	20241212	114900	421348499	1355	1350	1355	1350	553
534	20241212	114800	420601799	1350	1350	1350	1350	5
535	20241212	114700	420595049	1350	1348	1350	1348	15
536	20241212	114600	420574823	1350	1350	1350	1350	0
537	20241212	114500	420574823	1350	1350	1350	1350	530
538	20241212	114400	419859323	1350	1350	1350	1350	0
539	20241212	114300	419859323	1350	1348	1350	1347	1206
540	20241212	114200	418234423	1356	1356	1356	1356	3
541	20241212	114100	418230355	1355	1352	1355	1352	553
542	20241212	114000	417481652	1350	1350	1350	1350	153
543	20241212	113900	417275102	1350	1350	1350	1350	313
544	20241212	113800	416852552	1349	1351	1351	1349	2247
545	20241212	113700	413817416	1351	1351	1356	1351	131
546	20241212	113600	413640430	1351	1356	1357	1351	577
547	20241212	113500	412857523	1357	1351	1358	1351	231
548	20241212	113400	412543932	1351	1351	1358	1351	371
549	20241212	113300	412040968	1351	1351	1359	1351	398
550	20241212	113200	411500342	1351	1351	1351	1351	9
551	20241212	113100	411488183	1351	1350	1359	1350	598
552	20241212	113000	410676629	1350	1356	1356	1350	130
553	20241212	112900	410500421	1350	1357	1357	1350	693
554	20241212	112800	409561833	1356	1350	1356	1349	174
555	20241212	112700	409325973	1355	1350	1355	1350	186
556	20241212	112600	409074054	1353	1350	1353	1350	383
557	20241212	112500	408556191	1355	1356	1356	1350	447
558	20241212	112400	407950545	1350	1350	1356	1350	549
559	20241212	112300	407207334	1353	1347	1353	1347	69
560	20241212	112200	407114385	1347	1350	1352	1347	126
561	20241212	112100	406944052	1350	1353	1353	1349	1274
562	20241212	112000	405225104	1353	1353	1353	1353	35
563	20241212	111900	405177749	1350	1351	1351	1350	1151
564	20241212	111800	403622918	1350	1349	1350	1349	1694
565	20241212	111700	401336448	1347	1349	1349	1347	1020
566	20241212	111600	399960508	1347	1349	1349	1347	1010
567	20241212	111500	398598038	1349	1349	1349	1349	30
568	20241212	111400	398557568	1349	1349	1349	1349	3
569	20241212	111300	398553521	1345	1347	1347	1343	8257
570	20241212	111200	387449390	1345	1351	1351	1345	599
571	20241212	111100	386640968	1351	1351	1351	1350	473
572	20241212	111000	386002376	1352	1354	1355	1352	1619
573	20241212	110900	383811507	1358	1358	1358	1358	4
574	20241212	110800	383806075	1355	1358	1358	1355	2046
575	20241212	110700	381029629	1358	1358	1359	1358	228
576	20241212	110600	380720002	1358	1360	1360	1358	705
577	20241212	110500	379762606	1358	1358	1361	1358	502
578	20241212	110400	379080881	1356	1356	1358	1356	23
579	20241212	110300	379049687	1360	1356	1360	1356	12
580	20241212	110200	379033399	1356	1360	1361	1356	235
581	20241212	110100	378714669	1356	1360	1361	1356	101
582	20241212	110000	378577338	1356	1363	1363	1356	10339
583	20241212	105900	364505108	1363	1362	1364	1362	3164
584	20241212	105800	360193353	1364	1361	1364	1361	88
585	20241212	105700	360073419	1361	1365	1365	1361	920
586	20241212	105600	358818203	1361	1361	1364	1361	893
587	20241212	105500	357601930	1366	1361	1366	1356	17355
588	20241212	105400	334010265	1360	1362	1362	1360	181
589	20241212	105300	333763983	1362	1363	1363	1362	986
590	20241212	105200	332421001	1365	1364	1365	1362	694
591	20241212	105100	331474919	1365	1363	1365	1362	1347
592	20241212	105000	329636927	1365	1364	1365	1363	764
593	20241212	104900	328594941	1365	1365	1365	1365	32
594	20241212	104800	328551261	1364	1362	1364	1362	2079
595	20241212	104700	325715527	1364	1364	1364	1362	242
596	20241212	104600	325385841	1364	1364	1365	1364	1338
597	20241212	104500	323560798	1364	1364	1364	1364	1000
598	20241212	104400	322196798	1364	1363	1364	1363	321
599	20241212	104300	321759165	1363	1363	1363	1363	432
600	20241212	104200	321170349	1363	1363	1363	1363	1322
601	20241212	104100	319368463	1363	1362	1363	1362	521
602	20241212	104000	318658640	1362	1361	1362	1361	445
603	20241212	103900	318052984	1361	1353	1361	1353	228
604	20241212	103800	317742684	1357	1362	1362	1357	5922
605	20241212	103700	309684752	1367	1363	1367	1363	2181
606	20241212	103600	306705917	1362	1360	1362	1359	1044
607	20241212	103500	305284672	1363	1361	1364	1360	8791
608	20241212	103400	293310944	1360	1355	1360	1355	12259
609	20241212	103300	276683867	1356	1355	1356	1355	5418
610	20241212	103200	269337064	1355	1353	1355	1353	4869
611	20241212	103100	262740249	1353	1352	1353	1352	2262
612	20241212	103000	259682014	1352	1350	1352	1350	3400
613	20241212	102900	255090480	1349	1348	1349	1348	1557
614	20241212	102800	252990774	1348	1343	1348	1343	1150
615	20241212	102700	251446319	1348	1346	1348	1346	2045
616	20241212	102600	248691344	1346	1346	1346	1346	1
617	20241212	102500	248689998	1343	1343	1343	1343	1000
618	20241212	102400	247346998	1346	1346	1346	1346	0
619	20241212	102300	247346998	1346	1345	1346	1345	544
620	20241212	102200	246615314	1343	1343	1343	1343	48
621	20241212	102100	246550850	1343	1343	1343	1343	14
622	20241212	102000	246532048	1343	1343	1343	1343	20
623	20241212	101900	246505188	1343	1347	1347	1343	2733
624	20241212	101800	242826123	1348	1347	1348	1347	638
625	20241212	101700	241966556	1347	1346	1347	1346	58
626	20241212	101600	241888485	1346	1347	1347	1345	324
627	20241212	101500	241452549	1347	1344	1347	1344	4145
628	20241212	101400	235874155	1345	1343	1345	1343	30
629	20241212	101300	235833863	1343	1346	1346	1343	2831
630	20241212	101200	232031803	1346	1347	1347	1344	2221
631	20241212	101100	229046531	1347	1346	1348	1344	6211
632	20241212	101000	220692618	1348	1345	1348	1345	4568
633	20241212	100900	214548652	1349	1349	1349	1349	887
634	20241212	100800	213352089	1349	1348	1349	1348	1485
635	20241212	100700	211350307	1348	1348	1348	1344	172
636	20241212	100600	211118455	1347	1346	1347	1346	1557
637	20241212	100500	209021383	1347	1343	1347	1343	2258
638	20241212	100400	205988477	1347	1347	1347	1347	744
639	20241212	100300	204986309	1347	1347	1347	1347	1542
640	20241212	100200	202909235	1347	1346	1347	1346	354
641	20241212	100100	202432749	1345	1341	1345	1341	5633
642	20241212	100000	194869796	1341	1341	1341	1341	39
643	20241212	095900	194817497	1341	1341	1341	1341	0
644	20241212	095800	194817497	1341	1336	1341	1336	1149
645	20241212	095700	193282326	1336	1334	1336	1326	5252
646	20241212	095600	186269928	1334	1334	1334	1326	45
647	20241212	095500	186210202	1335	1328	1335	1327	2762
648	20241212	095400	182543361	1328	1331	1336	1328	2375
649	20241212	095300	179379974	1330	1334	1334	1330	4804
650	20241212	095200	172976604	1335	1335	1335	1335	200
651	20241212	095100	172709604	1335	1339	1339	1335	2333
652	20241212	095000	169595037	1339	1335	1339	1335	139
653	20241212	094900	169409412	1335	1335	1335	1335	667
654	20241212	094800	168518967	1340	1340	1340	1340	0
655	20241212	094700	168518967	1340	1340	1340	1340	30
656	20241212	094600	168478767	1340	1335	1340	1335	283
657	20241212	094500	168100947	1342	1342	1342	1342	143
658	20241212	094400	167909041	1343	1345	1345	1333	7378
659	20241212	094300	158044795	1345	1345	1345	1344	162
660	20241212	094200	157826955	1345	1343	1345	1343	2717
661	20241212	094100	154176653	1342	1337	1342	1337	14508
662	20241212	094000	134722274	1341	1340	1341	1339	5387
663	20241212	093900	127506118	1339	1335	1339	1335	3597
664	20241212	093800	122700054	1335	1339	1339	1335	44
665	20241212	093700	122641294	1339	1334	1339	1334	2219
666	20241212	093600	119676269	1333	1333	1340	1333	298
667	20241212	093500	119279028	1340	1340	1340	1340	68
668	20241212	093400	119187908	1341	1334	1341	1333	1442
669	20241212	093300	117257680	1342	1343	1343	1334	2841
670	20241212	093200	113462738	1343	1336	1343	1336	70
671	20241212	093100	113368847	1343	1341	1344	1338	1648
672	20241212	093000	111160403	1344	1346	1349	1342	3291
673	20241212	092900	106737264	1346	1349	1349	1344	4290
674	20241212	092800	100967590	1347	1349	1349	1347	734
675	20241212	092700	99978886	1349	1350	1350	1347	1120
676	20241212	092600	98470160	1350	1350	1350	1350	176
677	20241212	092500	98232560	1350	1350	1350	1350	3014
678	20241212	092400	94163660	1350	1346	1350	1345	2269
679	20241212	092300	91102135	1348	1349	1350	1346	729
680	20241212	092200	90119057	1350	1344	1350	1340	6900
681	20241212	092100	80835271	1345	1345	1345	1345	51
682	20241212	092000	80766676	1345	1345	1345	1345	148
683	20241212	091900	80567616	1346	1340	1347	1340	91
684	20241212	091800	80445259	1346	1348	1348	1345	3129
685	20241212	091700	76232234	1347	1345	1348	1345	1350
686	20241212	091600	74414617	1344	1342	1344	1341	5580
687	20241212	091500	66926008	1342	1342	1346	1327	6016
688	20241212	091400	58885090	1342	1343	1343	1335	1303
689	20241212	091300	57144884	1344	1342	1344	1342	2131
690	20241212	091200	54284085	1343	1340	1343	1340	1495
691	20241212	091100	52279621	1340	1339	1340	1339	400
692	20241212	091000	51743991	1341	1335	1341	1329	2577
693	20241212	090900	48296667	1335	1336	1341	1335	4327
694	20241212	090800	42513963	1336	1336	1336	1335	326
695	20241212	090700	42078594	1335	1336	1342	1335	1101
696	20241212	090600	40607375	1341	1337	1344	1336	2923
697	20241212	090500	36691803	1336	1328	1337	1322	5415
698	20241212	090400	29499371	1329	1329	1329	1320	3709
699	20241212	090300	24591071	1329	1333	1338	1325	2612
700	20241212	090200	21117080	1338	1334	1339	1333	1491
701	20241212	090100	19124050	1339	1340	1340	1334	1904
702	20241212	090000	16578087	1340	1340	1341	1337	12174