KissMeData/226330/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204000	1086562710	5340	5340	5340	5340	3355
3	20241212	203900	1086562710	5340	5340	5340	5340	0
4	20241212	203800	1086562710	5340	5340	5340	5340	0
5	20241212	203700	1086562710	5340	5340	5340	5340	0
6	20241212	203600	1086562710	5340	5340	5340	5340	0
7	20241212	203500	1086562710	5340	5340	5340	5340	0
8	20241212	203400	1086562710	5340	5340	5340	5340	0
9	20241212	203300	1086562710	5340	5340	5340	5340	0
10	20241212	203200	1086562710	5340	5340	5340	5340	0
11	20241212	203100	1086562710	5340	5340	5340	5340	0
12	20241212	203000	1086562710	5340	5340	5340	5340	0
13	20241212	202900	1086562710	5340	5340	5340	5340	0
14	20241212	202800	1086562710	5340	5340	5340	5340	0
15	20241212	202700	1086562710	5340	5340	5340	5340	0
16	20241212	202600	1086562710	5340	5340	5340	5340	0
17	20241212	202500	1086562710	5340	5340	5340	5340	0
18	20241212	202400	1086562710	5340	5340	5340	5340	0
19	20241212	202300	1086562710	5340	5340	5340	5340	0
20	20241212	202200	1086562710	5340	5340	5340	5340	0
21	20241212	202100	1086562710	5340	5340	5340	5340	0
22	20241212	202000	1086562710	5340	5340	5340	5340	0
23	20241212	201900	1086562710	5340	5340	5340	5340	0
24	20241212	201800	1086562710	5340	5340	5340	5340	0
25	20241212	201700	1086562710	5340	5340	5340	5340	0
26	20241212	201600	1086562710	5340	5340	5340	5340	0
27	20241212	201500	1086562710	5340	5340	5340	5340	0
28	20241212	201400	1086562710	5340	5340	5340	5340	0
29	20241212	201300	1086562710	5340	5340	5340	5340	0
30	20241212	201200	1086562710	5340	5340	5340	5340	0
31	20241212	201100	1086562710	5340	5340	5340	5340	0
32	20241212	201000	1086562710	5340	5340	5340	5340	3355
33	20241212	200900	1086562710	5340	5340	5340	5340	0
34	20241212	200800	1086562710	5340	5340	5340	5340	0
35	20241212	200700	1086562710	5340	5340	5340	5340	0
36	20241212	200600	1086562710	5340	5340	5340	5340	0
37	20241212	200500	1086562710	5340	5340	5340	5340	0
38	20241212	200400	1086562710	5340	5340	5340	5340	0
39	20241212	200300	1086562710	5340	5340	5340	5340	0
40	20241212	200200	1086562710	5340	5340	5340	5340	0
41	20241212	200100	1086562710	5340	5340	5340	5340	0
42	20241212	200000	1086562710	5340	5340	5340	5340	0
43	20241212	195900	1086562710	5340	5340	5340	5340	0
44	20241212	195800	1086562710	5340	5340	5340	5340	0
45	20241212	195700	1086562710	5340	5340	5340	5340	0
46	20241212	195600	1086562710	5340	5340	5340	5340	0
47	20241212	195500	1086562710	5340	5340	5340	5340	0
48	20241212	195400	1086562710	5340	5340	5340	5340	0
49	20241212	195300	1086562710	5340	5340	5340	5340	0
50	20241212	195200	1086562710	5340	5340	5340	5340	0
51	20241212	195100	1086562710	5340	5340	5340	5340	0
52	20241212	195000	1086562710	5340	5340	5340	5340	0
53	20241212	194900	1086562710	5340	5340	5340	5340	0
54	20241212	194800	1086562710	5340	5340	5340	5340	0
55	20241212	194700	1086562710	5340	5340	5340	5340	0
56	20241212	194600	1086562710	5340	5340	5340	5340	0
57	20241212	194500	1086562710	5340	5340	5340	5340	0
58	20241212	194400	1086562710	5340	5340	5340	5340	0
59	20241212	194300	1086562710	5340	5340	5340	5340	0
60	20241212	194200	1086562710	5340	5340	5340	5340	0
61	20241212	194100	1086562710	5340	5340	5340	5340	0
62	20241212	194000	1086562710	5340	5340	5340	5340	3355
63	20241212	193900	1086562710	5340	5340	5340	5340	0
64	20241212	193800	1086562710	5340	5340	5340	5340	0
65	20241212	193700	1086562710	5340	5340	5340	5340	0
66	20241212	193600	1086562710	5340	5340	5340	5340	0
67	20241212	193500	1086562710	5340	5340	5340	5340	0
68	20241212	193400	1086562710	5340	5340	5340	5340	0
69	20241212	193300	1086562710	5340	5340	5340	5340	0
70	20241212	193200	1086562710	5340	5340	5340	5340	0
71	20241212	193100	1086562710	5340	5340	5340	5340	0
72	20241212	193000	1086562710	5340	5340	5340	5340	0
73	20241212	192900	1086562710	5340	5340	5340	5340	0
74	20241212	192800	1086562710	5340	5340	5340	5340	0
75	20241212	192700	1086562710	5340	5340	5340	5340	0
76	20241212	192600	1086562710	5340	5340	5340	5340	0
77	20241212	192500	1086562710	5340	5340	5340	5340	0
78	20241212	192400	1086562710	5340	5340	5340	5340	0
79	20241212	192300	1086562710	5340	5340	5340	5340	0
80	20241212	192200	1086562710	5340	5340	5340	5340	0
81	20241212	192100	1086562710	5340	5340	5340	5340	0
82	20241212	192000	1086562710	5340	5340	5340	5340	0
83	20241212	191900	1086562710	5340	5340	5340	5340	0
84	20241212	191800	1086562710	5340	5340	5340	5340	0
85	20241212	191700	1086562710	5340	5340	5340	5340	0
86	20241212	191600	1086562710	5340	5340	5340	5340	0
87	20241212	191500	1086562710	5340	5340	5340	5340	0
88	20241212	191400	1086562710	5340	5340	5340	5340	0
89	20241212	191300	1086562710	5340	5340	5340	5340	0
90	20241212	191200	1086562710	5340	5340	5340	5340	0
91	20241212	191100	1086562710	5340	5340	5340	5340	0
92	20241212	191000	1086562710	5340	5340	5340	5340	3355
93	20241212	190900	1086562710	5340	5340	5340	5340	0
94	20241212	190800	1086562710	5340	5340	5340	5340	0
95	20241212	190700	1086562710	5340	5340	5340	5340	0
96	20241212	190600	1086562710	5340	5340	5340	5340	0
97	20241212	190500	1086562710	5340	5340	5340	5340	0
98	20241212	190400	1086562710	5340	5340	5340	5340	0
99	20241212	190300	1086562710	5340	5340	5340	5340	0
100	20241212	190200	1086562710	5340	5340	5340	5340	0
101	20241212	190100	1086562710	5340	5340	5340	5340	0
102	20241212	190000	1086562710	5340	5340	5340	5340	0
103	20241212	185900	1086562710	5340	5340	5340	5340	0
104	20241212	185800	1086562710	5340	5340	5340	5340	0
105	20241212	185700	1086562710	5340	5340	5340	5340	0
106	20241212	185600	1086562710	5340	5340	5340	5340	0
107	20241212	185500	1086562710	5340	5340	5340	5340	0
108	20241212	185400	1086562710	5340	5340	5340	5340	0
109	20241212	185300	1086562710	5340	5340	5340	5340	0
110	20241212	185200	1086562710	5340	5340	5340	5340	0
111	20241212	185100	1086562710	5340	5340	5340	5340	0
112	20241212	185000	1086562710	5340	5340	5340	5340	0
113	20241212	184900	1086562710	5340	5340	5340	5340	0
114	20241212	184800	1086562710	5340	5340	5340	5340	0
115	20241212	184700	1086562710	5340	5340	5340	5340	0
116	20241212	184600	1086562710	5340	5340	5340	5340	0
117	20241212	184500	1086562710	5340	5340	5340	5340	0
118	20241212	184400	1086562710	5340	5340	5340	5340	0
119	20241212	184300	1086562710	5340	5340	5340	5340	0
120	20241212	184200	1086562710	5340	5340	5340	5340	0
121	20241212	184100	1086562710	5340	5340	5340	5340	0
122	20241212	184000	1086562710	5340	5340	5340	5340	3355
123	20241212	183900	1086562710	5340	5340	5340	5340	0
124	20241212	183800	1086562710	5340	5340	5340	5340	0
125	20241212	183700	1086562710	5340	5340	5340	5340	0
126	20241212	183600	1086562710	5340	5340	5340	5340	0
127	20241212	183500	1086562710	5340	5340	5340	5340	0
128	20241212	183400	1086562710	5340	5340	5340	5340	0
129	20241212	183300	1086562710	5340	5340	5340	5340	0
130	20241212	183200	1086562710	5340	5340	5340	5340	0
131	20241212	183100	1086562710	5340	5340	5340	5340	0
132	20241212	183000	1086562710	5340	5340	5340	5340	0
133	20241212	182900	1086562710	5340	5340	5340	5340	0
134	20241212	182800	1086562710	5340	5340	5340	5340	0
135	20241212	182700	1086562710	5340	5340	5340	5340	0
136	20241212	182600	1086562710	5340	5340	5340	5340	0
137	20241212	182500	1086562710	5340	5340	5340	5340	0
138	20241212	182400	1086562710	5340	5340	5340	5340	0
139	20241212	182300	1086562710	5340	5340	5340	5340	0
140	20241212	182200	1086562710	5340	5340	5340	5340	0
141	20241212	182100	1086562710	5340	5340	5340	5340	0
142	20241212	182000	1086562710	5340	5340	5340	5340	0
143	20241212	181900	1086562710	5340	5340	5340	5340	0
144	20241212	181800	1086562710	5340	5340	5340	5340	0
145	20241212	181700	1086562710	5340	5340	5340	5340	0
146	20241212	181600	1086562710	5340	5340	5340	5340	0
147	20241212	181500	1086562710	5340	5340	5340	5340	0
148	20241212	181400	1086562710	5340	5340	5340	5340	0
149	20241212	181300	1086562710	5340	5340	5340	5340	0
150	20241212	181200	1086562710	5340	5340	5340	5340	0
151	20241212	181100	1086562710	5340	5340	5340	5340	0
152	20241212	181000	1086562710	5340	5340	5340	5340	3355
153	20241212	180900	1086562710	5340	5340	5340	5340	0
154	20241212	180800	1086562710	5340	5340	5340	5340	0
155	20241212	180700	1086562710	5340	5340	5340	5340	0
156	20241212	180600	1086562710	5340	5340	5340	5340	0
157	20241212	180500	1086562710	5340	5340	5340	5340	0
158	20241212	180400	1086562710	5340	5340	5340	5340	0
159	20241212	180300	1086562710	5340	5340	5340	5340	0
160	20241212	180200	1086562710	5340	5340	5340	5340	0
161	20241212	180100	1086562710	5340	5340	5340	5340	0
162	20241212	180000	1086562710	5340	5340	5340	5340	0
163	20241212	175900	1086562710	5340	5340	5340	5340	0
164	20241212	175800	1086562710	5340	5340	5340	5340	0
165	20241212	175700	1086562710	5340	5340	5340	5340	0
166	20241212	175600	1086562710	5340	5340	5340	5340	0
167	20241212	175500	1086562710	5340	5340	5340	5340	0
168	20241212	175400	1086562710	5340	5340	5340	5340	0
169	20241212	175300	1086562710	5340	5340	5340	5340	0
170	20241212	175200	1086562710	5340	5340	5340	5340	0
171	20241212	175100	1086562710	5340	5340	5340	5340	0
172	20241212	175000	1086562710	5340	5340	5340	5340	0
173	20241212	174900	1086562710	5340	5340	5340	5340	0
174	20241212	174800	1086562710	5340	5340	5340	5340	0
175	20241212	174700	1086562710	5340	5340	5340	5340	0
176	20241212	174600	1086562710	5340	5340	5340	5340	0
177	20241212	174500	1086562710	5340	5340	5340	5340	0
178	20241212	174400	1086562710	5340	5340	5340	5340	0
179	20241212	174300	1086562710	5340	5340	5340	5340	0
180	20241212	174200	1086562710	5340	5340	5340	5340	0
181	20241212	174100	1086562710	5340	5340	5340	5340	0
182	20241212	174000	1086562710	5340	5340	5340	5340	3355
183	20241212	173900	1086562710	5340	5340	5340	5340	0
184	20241212	173800	1086562710	5340	5340	5340	5340	0
185	20241212	173700	1086562710	5340	5340	5340	5340	0
186	20241212	173600	1086562710	5340	5340	5340	5340	0
187	20241212	173500	1086562710	5340	5340	5340	5340	0
188	20241212	173400	1086562710	5340	5340	5340	5340	0
189	20241212	173300	1086562710	5340	5340	5340	5340	0
190	20241212	173200	1086562710	5340	5340	5340	5340	0
191	20241212	173100	1086562710	5340	5340	5340	5340	0
192	20241212	173000	1086562710	5340	5340	5340	5340	0
193	20241212	172900	1086562710	5340	5340	5340	5340	0
194	20241212	172800	1086562710	5340	5340	5340	5340	0
195	20241212	172700	1086562710	5340	5340	5340	5340	0
196	20241212	172600	1086562710	5340	5340	5340	5340	0
197	20241212	172500	1086562710	5340	5340	5340	5340	0
198	20241212	172400	1086562710	5340	5340	5340	5340	0
199	20241212	172300	1086562710	5340	5340	5340	5340	0
200	20241212	172200	1086562710	5340	5340	5340	5340	0
201	20241212	172100	1086562710	5340	5340	5340	5340	0
202	20241212	172000	1086562710	5340	5340	5340	5340	0
203	20241212	171900	1086562710	5340	5340	5340	5340	0
204	20241212	171800	1086562710	5340	5340	5340	5340	0
205	20241212	171700	1086562710	5340	5340	5340	5340	0
206	20241212	171600	1086562710	5340	5340	5340	5340	0
207	20241212	171500	1086562710	5340	5340	5340	5340	0
208	20241212	171400	1086562710	5340	5340	5340	5340	0
209	20241212	171300	1086562710	5340	5340	5340	5340	0
210	20241212	171200	1086562710	5340	5340	5340	5340	0
211	20241212	171100	1086562710	5340	5340	5340	5340	0
212	20241212	171000	1086562710	5340	5340	5340	5340	3355
213	20241212	170900	1086562710	5340	5340	5340	5340	0
214	20241212	170800	1086562710	5340	5340	5340	5340	0
215	20241212	170700	1086562710	5340	5340	5340	5340	0
216	20241212	170600	1086562710	5340	5340	5340	5340	0
217	20241212	170500	1086562710	5340	5340	5340	5340	0
218	20241212	170400	1086562710	5340	5340	5340	5340	0
219	20241212	170300	1086562710	5340	5340	5340	5340	0
220	20241212	170200	1086562710	5340	5340	5340	5340	0
221	20241212	170100	1086562710	5340	5340	5340	5340	0
222	20241212	170000	1086562710	5340	5340	5340	5340	0
223	20241212	165900	1086562710	5340	5340	5340	5340	0
224	20241212	165800	1086562710	5340	5340	5340	5340	0
225	20241212	165700	1086562710	5340	5340	5340	5340	0
226	20241212	165600	1086562710	5340	5340	5340	5340	0
227	20241212	165500	1086562710	5340	5340	5340	5340	0
228	20241212	165400	1086562710	5340	5340	5340	5340	0
229	20241212	165300	1086562710	5340	5340	5340	5340	0
230	20241212	165200	1086562710	5340	5340	5340	5340	0
231	20241212	165100	1086562710	5340	5340	5340	5340	0
232	20241212	165000	1086562710	5340	5340	5340	5340	0
233	20241212	164900	1086562710	5340	5340	5340	5340	0
234	20241212	164800	1086562710	5340	5340	5340	5340	0
235	20241212	164700	1086562710	5340	5340	5340	5340	0
236	20241212	164600	1086562710	5340	5340	5340	5340	0
237	20241212	164500	1086562710	5340	5340	5340	5340	0
238	20241212	164400	1086562710	5340	5340	5340	5340	0
239	20241212	164300	1086562710	5340	5340	5340	5340	0
240	20241212	164200	1086562710	5340	5340	5340	5340	0
241	20241212	164100	1086562710	5340	5340	5340	5340	0
242	20241212	164000	1086562710	5340	5340	5340	5340	3355
243	20241212	163900	1086562710	5340	5340	5340	5340	0
244	20241212	163800	1086562710	5340	5340	5340	5340	0
245	20241212	163700	1086562710	5340	5340	5340	5340	0
246	20241212	163600	1086562710	5340	5340	5340	5340	0
247	20241212	163500	1086562710	5340	5340	5340	5340	0
248	20241212	163400	1086562710	5340	5340	5340	5340	0
249	20241212	163300	1086562710	5340	5340	5340	5340	0
250	20241212	163200	1086562710	5340	5340	5340	5340	0
251	20241212	163100	1086562710	5340	5340	5340	5340	0
252	20241212	163000	1086562710	5340	5340	5340	5340	0
253	20241212	162900	1086562710	5340	5340	5340	5340	0
254	20241212	162800	1086562710	5340	5340	5340	5340	0
255	20241212	162700	1086562710	5340	5340	5340	5340	0
256	20241212	162600	1086562710	5340	5340	5340	5340	0
257	20241212	162500	1086562710	5340	5340	5340	5340	0
258	20241212	162400	1086562710	5340	5340	5340	5340	0
259	20241212	162300	1086562710	5340	5340	5340	5340	0
260	20241212	162200	1086562710	5340	5340	5340	5340	0
261	20241212	162100	1086562710	5340	5340	5340	5340	0
262	20241212	162000	1086562710	5340	5340	5340	5340	0
263	20241212	161900	1086562710	5340	5340	5340	5340	0
264	20241212	161800	1086562710	5340	5340	5340	5340	0
265	20241212	161700	1086562710	5340	5340	5340	5340	0
266	20241212	161600	1086562710	5340	5340	5340	5340	0
267	20241212	161500	1086562710	5340	5340	5340	5340	0
268	20241212	161400	1086562710	5340	5340	5340	5340	0
269	20241212	161300	1086562710	5340	5340	5340	5340	0
270	20241212	161200	1086562710	5340	5340	5340	5340	0
271	20241212	161100	1086562710	5340	5340	5340	5340	0
272	20241212	161000	1086562710	5340	5340	5340	5340	3355
273	20241212	160900	1086562710	5340	5340	5340	5340	0
274	20241212	160800	1086562710	5340	5340	5340	5340	0
275	20241212	160700	1086562710	5340	5340	5340	5340	0
276	20241212	160600	1086562710	5340	5340	5340	5340	0
277	20241212	160500	1086562710	5340	5340	5340	5340	0
278	20241212	160400	1086562710	5340	5340	5340	5340	0
279	20241212	160300	1086562710	5340	5340	5340	5340	0
280	20241212	160200	1086562710	5340	5340	5340	5340	0
281	20241212	160100	1086562710	5340	5340	5340	5340	0
282	20241212	160000	1086562710	5340	5340	5340	5340	0
283	20241212	155900	1086562710	5340	5340	5340	5340	0
284	20241212	155800	1086562710	5340	5340	5340	5340	0
285	20241212	155700	1086562710	5340	5340	5340	5340	0
286	20241212	155600	1086562710	5340	5340	5340	5340	0
287	20241212	155500	1086562710	5340	5340	5340	5340	0
288	20241212	155400	1086562710	5340	5340	5340	5340	0
289	20241212	155300	1086562710	5340	5340	5340	5340	0
290	20241212	155200	1086562710	5340	5340	5340	5340	0
291	20241212	155100	1086562710	5340	5340	5340	5340	0
292	20241212	155000	1086562710	5340	5340	5340	5340	0
293	20241212	154900	1086562710	5340	5340	5340	5340	0
294	20241212	154800	1086562710	5340	5340	5340	5340	0
295	20241212	154700	1086562710	5340	5340	5340	5340	0
296	20241212	154600	1086562710	5340	5340	5340	5340	0
297	20241212	154500	1086562710	5340	5340	5340	5340	0
298	20241212	154400	1086562710	5340	5340	5340	5340	0
299	20241212	154300	1086562710	5340	5340	5340	5340	0
300	20241212	154200	1086562710	5340	5340	5340	5340	0
301	20241212	154100	1086562710	5340	5340	5340	5340	0
302	20241212	154000	1086562710	5340	5340	5340	5340	3355
303	20241212	153900	1086562710	5340	5340	5340	5340	0
304	20241212	153800	1086562710	5340	5340	5340	5340	0
305	20241212	153700	1086562710	5340	5340	5340	5340	0
306	20241212	153600	1086562710	5340	5340	5340	5340	0
307	20241212	153500	1086562710	5340	5340	5340	5340	0
308	20241212	153400	1086562710	5340	5340	5340	5340	0
309	20241212	153300	1086562710	5340	5340	5340	5340	0
310	20241212	153200	1086562710	5340	5340	5340	5340	0
311	20241212	153100	1086562710	5340	5340	5340	5340	0
312	20241212	153000	1086562710	5340	5340	5340	5340	3355
313	20241212	152900	1068647010	5330	5330	5330	5330	0
314	20241212	152800	1068647010	5330	5330	5330	5330	0
315	20241212	152700	1068647010	5330	5330	5330	5330	0
316	20241212	152600	1068647010	5330	5330	5330	5330	0
317	20241212	152500	1068647010	5330	5330	5330	5330	0
318	20241212	152400	1068647010	5330	5330	5330	5330	0
319	20241212	152300	1068647010	5330	5330	5330	5330	0
320	20241212	152200	1068647010	5330	5330	5330	5330	0
321	20241212	152100	1068647010	5330	5330	5330	5330	0
322	20241212	152000	1068647010	5330	5330	5330	5330	0
323	20241212	151900	1068647010	5330	5310	5330	5300	966
324	20241212	151800	1063523470	5300	5300	5300	5300	55
325	20241212	151700	1063231970	5300	5300	5310	5300	1011
326	20241212	151600	1057872100	5300	5300	5300	5300	138
327	20241212	151500	1057140700	5300	5310	5310	5300	159
328	20241212	151400	1056297990	5300	5330	5330	5300	602
329	20241212	151300	1053107330	5290	5330	5330	5290	561
330	20241212	151200	1050134450	5330	5340	5340	5330	23
331	20241212	151100	1050011640	5350	5340	5350	5340	149
332	20241212	151000	1049214980	5340	5330	5340	5330	167
333	20241212	150900	1048323560	5330	5340	5360	5330	3048
334	20241212	150800	1032024150	5330	5300	5330	5300	1786
335	20241212	150700	1022523080	5300	5300	5320	5290	57
336	20241212	150600	1022220960	5330	5330	5330	5330	0
337	20241212	150500	1022220960	5330	5330	5330	5290	2531
338	20241212	150400	1008765520	5330	5340	5340	5330	37
339	20241212	150300	1008568010	5350	5340	5350	5340	273
340	20241212	150200	1007110170	5340	5340	5340	5340	54
341	20241212	150100	1006821810	5340	5330	5340	5330	250
342	20241212	150000	1005488310	5330	5320	5330	5320	70
343	20241212	145900	1005115710	5320	5350	5350	5320	56
344	20241212	145800	1004817220	5330	5330	5330	5330	0
345	20241212	145700	1004817220	5330	5330	5330	5330	53
346	20241212	145600	1004534730	5320	5330	5350	5320	46
347	20241212	145500	1004288900	5330	5350	5350	5330	210
348	20241212	145400	1003168680	5350	5350	5350	5350	2
349	20241212	145300	1003157980	5330	5340	5340	5330	222
350	20241212	145200	1001972520	5340	5340	5340	5340	50
351	20241212	145100	1001705520	5340	5340	5340	5340	0
352	20241212	145000	1001705520	5340	5330	5340	5330	133
353	20241212	144900	1000995630	5330	5330	5330	5330	0
354	20241212	144800	1000995630	5330	5350	5350	5330	15
355	20241212	144700	1000915660	5350	5350	5350	5350	33
356	20241212	144600	1000739110	5360	5360	5360	5360	0
357	20241212	144500	1000739110	5360	5360	5360	5360	125
358	20241212	144400	1000069110	5360	5360	5360	5360	0
359	20241212	144300	1000069110	5360	5350	5360	5350	338
360	20241212	144200	998260480	5360	5360	5360	5330	324
361	20241212	144100	996533500	5330	5340	5340	5320	525
362	20241212	144000	993735170	5340	5350	5350	5340	244
363	20241212	143900	992429890	5360	5360	5360	5360	0
364	20241212	143800	992429890	5360	5360	5360	5360	2
365	20241212	143700	992419170	5360	5360	5360	5360	50
366	20241212	143600	992151170	5350	5350	5350	5350	140
367	20241212	143500	991402170	5350	5350	5350	5350	2
368	20241212	143400	991391470	5370	5370	5370	5370	0
369	20241212	143300	991391470	5370	5330	5380	5330	2005
370	20241212	143200	980704490	5320	5320	5320	5320	31
371	20241212	143100	980539570	5320	5320	5320	5320	27
372	20241212	143000	980395930	5330	5330	5330	5330	18
373	20241212	142900	980299990	5330	5330	5330	5330	0
374	20241212	142800	980299990	5330	5330	5330	5330	0
375	20241212	142700	980299990	5330	5320	5330	5320	39
376	20241212	142600	980092500	5310	5300	5310	5270	406
377	20241212	142500	977949930	5310	5310	5310	5310	12
378	20241212	142400	977886210	5310	5310	5310	5280	328
379	20241212	142300	976149720	5300	5300	5300	5300	316
380	20241212	142200	974474920	5310	5310	5310	5310	44
381	20241212	142100	974241280	5300	5300	5300	5300	3
382	20241212	142000	974225380	5300	5310	5310	5300	1709
383	20241212	141900	965159570	5320	5330	5330	5320	292
384	20241212	141800	963606110	5330	5330	5330	5330	1
385	20241212	141700	963600780	5350	5350	5350	5350	4
386	20241212	141600	963579380	5360	5360	5360	5360	1
387	20241212	141500	963574020	5320	5320	5320	5320	0
388	20241212	141400	963574020	5320	5320	5320	5320	5
389	20241212	141300	963547420	5320	5320	5320	5320	0
390	20241212	141200	963547420	5320	5320	5320	5320	0
391	20241212	141100	963547420	5320	5340	5340	5320	562
392	20241212	141000	960555520	5340	5340	5340	5340	2
393	20241212	140900	960544840	5320	5330	5340	5320	439
394	20241212	140800	958207850	5340	5340	5340	5340	201
395	20241212	140700	957134510	5340	5360	5360	5340	233
396	20241212	140600	955887840	5350	5340	5350	5340	186
397	20241212	140500	954893520	5340	5340	5340	5340	118
398	20241212	140400	954263400	5350	5350	5350	5350	0
399	20241212	140300	954263400	5350	5350	5350	5350	5
400	20241212	140200	954236650	5350	5350	5350	5350	39
401	20241212	140100	954028000	5350	5350	5350	5350	250
402	20241212	140000	952690500	5350	5380	5380	5350	1199
403	20241212	135900	946267050	5390	5390	5390	5390	0
404	20241212	135800	946267050	5390	5390	5390	5390	0
405	20241212	135700	946267050	5390	5400	5400	5390	184
406	20241212	135600	945274900	5400	5400	5400	5400	1
407	20241212	135500	945269500	5400	5400	5400	5400	1
408	20241212	135400	945264100	5410	5410	5410	5410	0
409	20241212	135300	945264100	5410	5410	5410	5410	0
410	20241212	135200	945264100	5410	5410	5410	5410	20
411	20241212	135100	945155900	5400	5400	5400	5400	0
412	20241212	135000	945155900	5400	5400	5400	5400	61
413	20241212	134900	944826500	5410	5410	5410	5410	0
414	20241212	134800	944826500	5410	5400	5410	5400	186
415	20241212	134700	943820740	5410	5410	5410	5410	0
416	20241212	134600	943820740	5410	5410	5410	5410	48
417	20241212	134500	943561060	5400	5400	5400	5400	70
418	20241212	134400	943183060	5410	5400	5410	5400	11
419	20241212	134300	943123650	5410	5410	5410	5410	0
420	20241212	134200	943123650	5410	5400	5410	5400	31
421	20241212	134100	942956150	5410	5410	5410	5410	0
422	20241212	134000	942956150	5410	5420	5420	5410	2
423	20241212	133900	942945320	5420	5420	5430	5420	11
424	20241212	133800	942885690	5420	5420	5430	5420	52
425	20241212	133700	942603550	5400	5390	5400	5390	140
426	20241212	133600	941848050	5370	5370	5370	5370	39
427	20241212	133500	941638620	5380	5390	5400	5380	697
428	20241212	133400	937884560	5400	5400	5400	5400	2
429	20241212	133300	937873760	5390	5390	5390	5390	100
430	20241212	133200	937334760	5400	5400	5400	5400	50
431	20241212	133100	937064760	5390	5390	5390	5390	6
432	20241212	133000	937032420	5390	5390	5390	5390	14
433	20241212	132900	936956960	5390	5390	5390	5390	31
434	20241212	132800	936789870	5380	5380	5380	5380	10
435	20241212	132700	936736070	5370	5370	5370	5370	0
436	20241212	132600	936736070	5370	5370	5370	5370	0
437	20241212	132500	936736070	5370	5370	5370	5370	0
438	20241212	132400	936736070	5370	5370	5370	5370	0
439	20241212	132300	936736070	5370	5370	5370	5370	10
440	20241212	132200	936682370	5350	5380	5390	5350	181
441	20241212	132100	935710590	5380	5380	5380	5380	50
442	20241212	132000	935441590	5400	5400	5400	5400	0
443	20241212	131900	935441590	5400	5400	5400	5400	47
444	20241212	131800	935187790	5430	5370	5430	5370	18
445	20241212	131700	935090820	5370	5360	5370	5360	100
446	20241212	131600	934554720	5360	5360	5360	5360	0
447	20241212	131500	934554720	5360	5360	5360	5360	10
448	20241212	131400	934501120	5360	5370	5370	5360	2
449	20241212	131300	934490390	5370	5370	5370	5370	71
450	20241212	131200	934109120	5380	5320	5380	5320	529
451	20241212	131100	931280630	5320	5330	5330	5320	367
452	20241212	131000	929327230	5330	5380	5380	5330	3525
453	20241212	130900	910498490	5380	5390	5390	5380	210
454	20241212	130800	909367360	5400	5400	5400	5400	0
455	20241212	130700	909367360	5400	5400	5400	5400	0
456	20241212	130600	909367360	5400	5400	5400	5400	0
457	20241212	130500	909367360	5400	5400	5400	5400	92
458	20241212	130400	908870560	5430	5430	5430	5430	363
459	20241212	130300	906899470	5430	5430	5430	5430	350
460	20241212	130200	904998970	5400	5400	5400	5400	25
461	20241212	130100	904863970	5400	5390	5400	5390	79
462	20241212	130000	904437860	5390	5390	5390	5390	40
463	20241212	125900	904222260	5390	5410	5410	5390	932
464	20241212	125800	899189340	5410	5410	5410	5410	58
465	20241212	125700	898875560	5420	5420	5420	5420	11
466	20241212	125600	898815940	5420	5420	5420	5420	20
467	20241212	125500	898707540	5410	5410	5410	5410	383
468	20241212	125400	896635510	5410	5410	5410	5410	56
469	20241212	125300	896332550	5400	5400	5400	5400	1
470	20241212	125200	896327150	5400	5390	5410	5390	910
471	20241212	125100	891421550	5390	5460	5460	5390	11000
472	20241212	125000	831806820	5460	5460	5460	5460	94
473	20241212	124900	831293580	5460	5460	5460	5460	0
474	20241212	124800	831293580	5460	5490	5490	5460	50
475	20241212	124700	831020130	5510	5510	5510	5510	0
476	20241212	124600	831020130	5510	5510	5510	5510	50
477	20241212	124500	830744630	5510	5510	5510	5510	89
478	20241212	124400	830254240	5510	5510	5510	5510	0
479	20241212	124300	830254240	5510	5510	5510	5510	0
480	20241212	124200	830254240	5510	5510	5510	5510	4
481	20241212	124100	830232200	5510	5510	5510	5510	15
482	20241212	124000	830149550	5530	5480	5530	5480	547
483	20241212	123900	827130870	5480	5480	5480	5480	101
484	20241212	123800	826577390	5480	5480	5480	5480	0
485	20241212	123700	826577390	5480	5480	5480	5480	0
486	20241212	123600	826577390	5480	5470	5490	5470	83
487	20241212	123500	826122620	5470	5470	5470	5470	0
488	20241212	123400	826122620	5470	5460	5470	5460	75
489	20241212	123300	825712540	5450	5450	5450	5450	0
490	20241212	123200	825712540	5450	5450	5450	5450	5
491	20241212	123100	825685290	5450	5450	5450	5450	0
492	20241212	123000	825685290	5450	5450	5450	5450	30
493	20241212	122900	825521790	5450	5450	5450	5450	0
494	20241212	122800	825521790	5450	5450	5450	5450	0
495	20241212	122700	825521790	5450	5450	5470	5450	621
496	20241212	122600	822136740	5450	5450	5450	5450	500
497	20241212	122500	819411740	5450	5460	5460	5450	885
498	20241212	122400	814580430	5460	5460	5460	5460	0
499	20241212	122300	814580430	5460	5460	5460	5460	195
500	20241212	122200	813515730	5460	5460	5460	5460	0
501	20241212	122100	813515730	5460	5460	5470	5460	1213
502	20241212	122000	806892620	5480	5480	5480	5480	0
503	20241212	121900	806892620	5480	5480	5480	5480	0
504	20241212	121800	806892620	5480	5480	5480	5480	0
505	20241212	121700	806892620	5480	5480	5480	5480	31
506	20241212	121600	806722740	5460	5460	5460	5460	40
507	20241212	121500	806504340	5480	5470	5480	5460	420
508	20241212	121400	804211060	5480	5470	5480	5470	5
509	20241212	121300	804183690	5460	5460	5460	5460	266
510	20241212	121200	802731330	5490	5490	5490	5490	1
511	20241212	121100	802725840	5520	5520	5520	5520	118
512	20241212	121000	802074480	5530	5530	5530	5530	0
513	20241212	120900	802074480	5530	5530	5530	5530	1
514	20241212	120800	802068950	5530	5530	5530	5530	0
515	20241212	120700	802068950	5530	5500	5530	5460	472
516	20241212	120600	799488120	5540	5540	5540	5530	1010
517	20241212	120500	793902720	5530	5550	5550	5470	596
518	20241212	120400	790622330	5530	5500	5540	5500	451
519	20241212	120300	788138600	5500	5510	5510	5480	656
520	20241212	120200	784538820	5560	5490	5560	5490	1371
521	20241212	120100	776933570	5490	5480	5490	5480	94
522	20241212	120000	776418430	5480	5480	5480	5480	0
523	20241212	115900	776418430	5480	5480	5480	5470	639
524	20241212	115800	772921500	5480	5480	5480	5480	23
525	20241212	115700	772795460	5480	5480	5480	5480	51
526	20241212	115600	772515980	5490	5490	5490	5490	10
527	20241212	115500	772461080	5470	5480	5480	5470	654
528	20241212	115400	768877560	5500	5500	5500	5480	601
529	20241212	115300	765578060	5500	5500	5500	5500	0
530	20241212	115200	765578060	5500	5470	5500	5470	347
531	20241212	115100	763679340	5470	5480	5480	5470	366
532	20241212	115000	761673990	5490	5490	5490	5490	486
533	20241212	114900	759005850	5490	5490	5490	5490	20
534	20241212	114800	758896050	5490	5490	5490	5490	295
535	20241212	114700	757276500	5500	5500	5500	5490	303
536	20241212	114600	755613000	5500	5530	5530	5500	760
537	20241212	114500	751427160	5520	5530	5530	5520	223
538	20241212	114400	750195970	5530	5530	5530	5530	209
539	20241212	114300	749040200	5530	5530	5530	5530	136
540	20241212	114200	748288120	5530	5530	5530	5530	11
541	20241212	114100	748227290	5510	5510	5510	5510	0
542	20241212	114000	748227290	5510	5520	5520	5510	105
543	20241212	113900	747648690	5530	5500	5530	5500	213
544	20241212	113800	746470960	5510	5540	5540	5510	161
545	20241212	113700	745580060	5540	5520	5540	5520	613
546	20241212	113600	742190650	5510	5500	5510	5500	1769
547	20241212	113500	732452330	5500	5500	5500	5500	1
548	20241212	113400	732446830	5490	5470	5490	5470	232
549	20241212	113300	731177350	5470	5480	5480	5470	590
550	20241212	113200	727949520	5490	5510	5510	5490	1872
551	20241212	113100	717652370	5520	5520	5520	5520	1302
552	20241212	113000	710465330	5520	5520	5520	5520	0
553	20241212	112900	710465330	5520	5500	5520	5500	415
554	20241212	112800	708177170	5510	5500	5510	5500	46
555	20241212	112700	707923980	5500	5500	5500	5500	32
556	20241212	112600	707747980	5490	5490	5490	5490	33
557	20241212	112500	707566810	5490	5480	5490	5480	144
558	20241212	112400	706777680	5480	5480	5480	5480	52
559	20241212	112300	706492720	5470	5470	5470	5470	10
560	20241212	112200	706438020	5470	5470	5470	5470	15
561	20241212	112100	706355970	5500	5500	5500	5500	9
562	20241212	112000	706306470	5470	5470	5470	5470	64
563	20241212	111900	705956390	5500	5490	5500	5490	69
564	20241212	111800	705577060	5490	5490	5490	5490	6
565	20241212	111700	705544120	5490	5460	5490	5460	179
566	20241212	111600	704564660	5500	5520	5520	5500	23
567	20241212	111500	704438140	5500	5520	5520	5500	10
568	20241212	111400	704383060	5520	5570	5570	5520	291
569	20241212	111300	702774130	5580	5580	5580	5530	1252
570	20241212	111200	695804430	5580	5620	5620	5500	1603
571	20241212	111100	686922940	5500	5480	5650	5480	997
572	20241212	111000	681341640	5460	5460	5460	5460	0
573	20241212	110900	681341640	5460	5460	5460	5460	14
574	20241212	110800	681265200	5480	5480	5480	5480	0
575	20241212	110700	681265200	5480	5490	5490	5470	1329
576	20241212	110600	673986030	5490	5490	5490	5490	42
577	20241212	110500	673755450	5520	5520	5520	5520	0
578	20241212	110400	673755450	5520	5500	5540	5500	107
579	20241212	110300	673163840	5500	5490	5500	5490	312
580	20241212	110200	671448960	5490	5480	5490	5480	36
581	20241212	110100	671251580	5480	5480	5480	5480	0
582	20241212	110000	671251580	5480	5480	5480	5480	0
583	20241212	105900	671251580	5480	5480	5480	5480	0
584	20241212	105800	671251580	5480	5480	5480	5480	137
585	20241212	105700	670500820	5480	5480	5490	5480	380
586	20241212	105600	668417710	5480	5480	5480	5480	4
587	20241212	105500	668395790	5490	5490	5490	5490	0
588	20241212	105400	668395790	5490	5490	5490	5490	1
589	20241212	105300	668390300	5460	5460	5460	5460	0
590	20241212	105200	668390300	5460	5460	5500	5450	287
591	20241212	105100	666823080	5450	5510	5510	5450	1570
592	20241212	105000	658189930	5540	5550	5550	5540	39
593	20241212	104900	657973690	5550	5500	5550	5500	1862
594	20241212	104800	647671810	5480	5450	5490	5450	75
595	20241212	104700	647261480	5450	5450	5450	5450	1
596	20241212	104600	647256030	5440	5500	5500	5440	3800
597	20241212	104500	626488120	5500	5510	5510	5500	1050
598	20241212	104400	620707770	5520	5520	5520	5520	10
599	20241212	104300	620652570	5510	5510	5510	5510	0
600	20241212	104200	620652570	5510	5530	5530	5510	1886
601	20241212	104100	610225490	5540	5540	5560	5540	643
602	20241212	104000	606660320	5530	5530	5540	5530	75
603	20241212	103900	606245060	5540	5540	5540	5540	131
604	20241212	103800	605519320	5540	5540	5540	5520	110
605	20241212	103700	604911810	5540	5510	5540	5510	95
606	20241212	103600	604387010	5540	5540	5540	5540	57
607	20241212	103500	604071230	5540	5510	5540	5510	76
608	20241212	103400	603650870	5520	5510	5520	5510	138
609	20241212	103300	602890360	5510	5550	5550	5510	554
610	20241212	103200	599825160	5540	5530	5540	5530	191
611	20241212	103100	598767430	5520	5520	5520	5520	47
612	20241212	103000	598507990	5520	5520	5520	5520	10
613	20241212	102900	598452790	5490	5510	5510	5490	144
614	20241212	102800	597660640	5500	5500	5510	5500	2273
615	20241212	102700	585156140	5530	5550	5550	5530	214
616	20241212	102600	583970570	5540	5510	5540	5510	544
617	20241212	102500	580967400	5510	5480	5510	5480	250
618	20241212	102400	579597070	5510	5510	5510	5500	152
619	20241212	102300	578760050	5520	5520	5520	5520	407
620	20241212	102200	576513410	5510	5470	5510	5470	32
621	20241212	102100	576337490	5520	5500	5520	5480	572
622	20241212	102000	573194120	5500	5480	5500	5480	408
623	20241212	101900	570951250	5460	5440	5470	5430	1037
624	20241212	101800	565304600	5440	5430	5440	5430	92
625	20241212	101700	564804990	5460	5460	5460	5460	110
626	20241212	101600	564204390	5460	5470	5470	5420	469
627	20241212	101500	561645240	5470	5450	5470	5440	981
628	20241212	101400	556306690	5450	5520	5520	5450	4156
629	20241212	101300	533441870	5510	5530	5540	5510	680
630	20241212	101200	529684250	5520	5530	5540	5520	469
631	20241212	101100	527090740	5530	5520	5530	5520	13
632	20241212	101000	527018970	5520	5510	5520	5510	558
633	20241212	100900	523940630	5540	5620	5620	5500	3729
634	20241212	100800	503268340	5580	5600	5630	5580	874
635	20241212	100700	498384220	5630	5620	5720	5580	3590
636	20241212	100600	478183970	5630	5660	5700	5630	2811
637	20241212	100500	462309260	5710	5670	5730	5650	4667
638	20241212	100400	435644630	5670	5670	5700	5670	984
639	20241212	100300	430057950	5670	5700	5720	5670	1662
640	20241212	100200	420569560	5700	5670	5700	5650	1960
641	20241212	100100	409436940	5640	5620	5680	5600	2004
642	20241212	100000	398113190	5670	5670	5690	5620	2344
643	20241212	095900	384846870	5690	5630	5720	5570	3108
644	20241212	095800	367215730	5610	5680	5680	5570	1300
645	20241212	095700	359856720	5690	5560	5810	5520	12360
646	20241212	095600	289375430	5570	5650	5660	5570	2732
647	20241212	095500	274020460	5650	5710	5760	5600	5471
648	20241212	095400	243045820	5770	5310	5770	5310	13940
649	20241212	095300	165463130	5310	5340	5340	5310	53
650	20241212	095200	165181330	5310	5350	5350	5310	1358
651	20241212	095100	157920750	5360	5380	5380	5360	724
652	20241212	095000	154027030	5390	5390	5390	5390	15
653	20241212	094900	153946180	5400	5410	5410	5400	336
654	20241212	094800	152129430	5410	5420	5430	5410	227
655	20241212	094700	150901240	5410	5410	5410	5410	154
656	20241212	094600	150068100	5420	5420	5420	5420	201
657	20241212	094500	148978680	5420	5420	5420	5420	303
658	20241212	094400	147336420	5420	5420	5440	5420	258
659	20241212	094300	145937440	5420	5430	5430	5420	493
660	20241212	094200	143260690	5430	5430	5430	5430	2
661	20241212	094100	143249830	5420	5420	5420	5420	30
662	20241212	094000	143087230	5410	5410	5420	5410	313
663	20241212	093900	141393890	5410	5410	5410	5410	1287
664	20241212	093800	134431220	5410	5410	5410	5410	0
665	20241212	093700	134431220	5410	5400	5410	5390	1024
666	20241212	093600	128907370	5400	5400	5400	5400	100
667	20241212	093500	128367370	5400	5440	5440	5400	334
668	20241212	093400	126558410	5410	5410	5410	5400	2113
669	20241212	093300	115128890	5410	5420	5420	5410	1289
670	20241212	093200	108150930	5420	5420	5420	5420	83
671	20241212	093100	107701070	5410	5450	5450	5410	253
672	20241212	093000	106329380	5490	5480	5490	5480	633
673	20241212	092900	102860520	5490	5480	5490	5480	783
674	20241212	092800	98567680	5500	5510	5520	5500	822
675	20241212	092700	94043840	5510	5490	5510	5480	1434
676	20241212	092600	86166090	5480	5480	5490	5480	425
677	20241212	092500	83835060	5480	5450	5480	5450	2113
678	20241212	092400	72285320	5450	5450	5450	5450	0
679	20241212	092300	72285320	5450	5450	5450	5450	249
680	20241212	092200	70928270	5460	5460	5460	5460	150
681	20241212	092100	70109270	5460	5440	5460	5440	1473
682	20241212	092000	62081500	5440	5430	5440	5420	128
683	20241212	091900	61385770	5420	5420	5420	5420	110
684	20241212	091800	60789570	5430	5420	5430	5420	3
685	20241212	091700	60773300	5420	5440	5440	5410	351
686	20241212	091600	58871300	5450	5410	5450	5410	515
687	20241212	091500	56072750	5410	5400	5430	5400	233
688	20241212	091400	54811560	5400	5420	5420	5380	2080
689	20241212	091300	43579710	5420	5460	5460	5410	392
690	20241212	091200	41455650	5470	5480	5480	5470	315
691	20241212	091100	39729600	5480	5430	5480	5420	2141
692	20241212	091000	28024440	5430	5420	5430	5420	258
693	20241212	090900	26623580	5420	5410	5420	5410	978
694	20241212	090800	21329110	5420	5420	5420	5420	24
695	20241212	090700	21199030	5350	5350	5350	5350	5
696	20241212	090600	21172280	5340	5350	5400	5340	925
697	20241212	090500	16207380	5340	5340	5340	5340	105
698	20241212	090400	15646680	5330	5240	5390	5210	553
699	20241212	090300	12755470	5280	5330	5390	5280	2088
700	20241212	090200	1612310	5350	5360	5360	5350	51
701	20241212	090100	1339450	5360	5360	5360	5360	18
702	20241212	090000	1242970	5330	5390	5390	5330	233