KissMeData/290670/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205800	191618870	12680	12680	12680	12680	428
3	20241212	205700	191618870	12680	12680	12680	12680	0
4	20241212	205600	191618870	12680	12680	12680	12680	0
5	20241212	205500	191618870	12680	12680	12680	12680	0
6	20241212	205400	191618870	12680	12680	12680	12680	0
7	20241212	205300	191618870	12680	12680	12680	12680	0
8	20241212	205200	191618870	12680	12680	12680	12680	0
9	20241212	205100	191618870	12680	12680	12680	12680	0
10	20241212	205000	191618870	12680	12680	12680	12680	0
11	20241212	204900	191618870	12680	12680	12680	12680	0
12	20241212	204800	191618870	12680	12680	12680	12680	0
13	20241212	204700	191618870	12680	12680	12680	12680	0
14	20241212	204600	191618870	12680	12680	12680	12680	0
15	20241212	204500	191618870	12680	12680	12680	12680	0
16	20241212	204400	191618870	12680	12680	12680	12680	0
17	20241212	204300	191618870	12680	12680	12680	12680	0
18	20241212	204200	191618870	12680	12680	12680	12680	0
19	20241212	204100	191618870	12680	12680	12680	12680	0
20	20241212	204000	191618870	12680	12680	12680	12680	0
21	20241212	203900	191618870	12680	12680	12680	12680	0
22	20241212	203800	191618870	12680	12680	12680	12680	0
23	20241212	203700	191618870	12680	12680	12680	12680	0
24	20241212	203600	191618870	12680	12680	12680	12680	0
25	20241212	203500	191618870	12680	12680	12680	12680	0
26	20241212	203400	191618870	12680	12680	12680	12680	0
27	20241212	203300	191618870	12680	12680	12680	12680	0
28	20241212	203200	191618870	12680	12680	12680	12680	0
29	20241212	203100	191618870	12680	12680	12680	12680	0
30	20241212	203000	191618870	12680	12680	12680	12680	0
31	20241212	202900	191618870	12680	12680	12680	12680	0
32	20241212	202800	191618870	12680	12680	12680	12680	428
33	20241212	202700	191618870	12680	12680	12680	12680	0
34	20241212	202600	191618870	12680	12680	12680	12680	0
35	20241212	202500	191618870	12680	12680	12680	12680	0
36	20241212	202400	191618870	12680	12680	12680	12680	0
37	20241212	202300	191618870	12680	12680	12680	12680	0
38	20241212	202200	191618870	12680	12680	12680	12680	0
39	20241212	202100	191618870	12680	12680	12680	12680	0
40	20241212	202000	191618870	12680	12680	12680	12680	0
41	20241212	201900	191618870	12680	12680	12680	12680	0
42	20241212	201800	191618870	12680	12680	12680	12680	0
43	20241212	201700	191618870	12680	12680	12680	12680	0
44	20241212	201600	191618870	12680	12680	12680	12680	0
45	20241212	201500	191618870	12680	12680	12680	12680	0
46	20241212	201400	191618870	12680	12680	12680	12680	0
47	20241212	201300	191618870	12680	12680	12680	12680	0
48	20241212	201200	191618870	12680	12680	12680	12680	0
49	20241212	201100	191618870	12680	12680	12680	12680	0
50	20241212	201000	191618870	12680	12680	12680	12680	0
51	20241212	200900	191618870	12680	12680	12680	12680	0
52	20241212	200800	191618870	12680	12680	12680	12680	0
53	20241212	200700	191618870	12680	12680	12680	12680	0
54	20241212	200600	191618870	12680	12680	12680	12680	0
55	20241212	200500	191618870	12680	12680	12680	12680	0
56	20241212	200400	191618870	12680	12680	12680	12680	0
57	20241212	200300	191618870	12680	12680	12680	12680	0
58	20241212	200200	191618870	12680	12680	12680	12680	0
59	20241212	200100	191618870	12680	12680	12680	12680	0
60	20241212	200000	191618870	12680	12680	12680	12680	0
61	20241212	195900	191618870	12680	12680	12680	12680	0
62	20241212	195800	191618870	12680	12680	12680	12680	428
63	20241212	195700	191618870	12680	12680	12680	12680	0
64	20241212	195600	191618870	12680	12680	12680	12680	0
65	20241212	195500	191618870	12680	12680	12680	12680	0
66	20241212	195400	191618870	12680	12680	12680	12680	0
67	20241212	195300	191618870	12680	12680	12680	12680	0
68	20241212	195200	191618870	12680	12680	12680	12680	0
69	20241212	195100	191618870	12680	12680	12680	12680	0
70	20241212	195000	191618870	12680	12680	12680	12680	0
71	20241212	194900	191618870	12680	12680	12680	12680	0
72	20241212	194800	191618870	12680	12680	12680	12680	0
73	20241212	194700	191618870	12680	12680	12680	12680	0
74	20241212	194600	191618870	12680	12680	12680	12680	0
75	20241212	194500	191618870	12680	12680	12680	12680	0
76	20241212	194400	191618870	12680	12680	12680	12680	0
77	20241212	194300	191618870	12680	12680	12680	12680	0
78	20241212	194200	191618870	12680	12680	12680	12680	0
79	20241212	194100	191618870	12680	12680	12680	12680	0
80	20241212	194000	191618870	12680	12680	12680	12680	0
81	20241212	193900	191618870	12680	12680	12680	12680	0
82	20241212	193800	191618870	12680	12680	12680	12680	0
83	20241212	193700	191618870	12680	12680	12680	12680	0
84	20241212	193600	191618870	12680	12680	12680	12680	0
85	20241212	193500	191618870	12680	12680	12680	12680	0
86	20241212	193400	191618870	12680	12680	12680	12680	0
87	20241212	193300	191618870	12680	12680	12680	12680	0
88	20241212	193200	191618870	12680	12680	12680	12680	0
89	20241212	193100	191618870	12680	12680	12680	12680	0
90	20241212	193000	191618870	12680	12680	12680	12680	0
91	20241212	192900	191618870	12680	12680	12680	12680	0
92	20241212	192800	191618870	12680	12680	12680	12680	428
93	20241212	192700	191618870	12680	12680	12680	12680	0
94	20241212	192600	191618870	12680	12680	12680	12680	0
95	20241212	192500	191618870	12680	12680	12680	12680	0
96	20241212	192400	191618870	12680	12680	12680	12680	0
97	20241212	192300	191618870	12680	12680	12680	12680	0
98	20241212	192200	191618870	12680	12680	12680	12680	0
99	20241212	192100	191618870	12680	12680	12680	12680	0
100	20241212	192000	191618870	12680	12680	12680	12680	0
101	20241212	191900	191618870	12680	12680	12680	12680	0
102	20241212	191800	191618870	12680	12680	12680	12680	0
103	20241212	191700	191618870	12680	12680	12680	12680	0
104	20241212	191600	191618870	12680	12680	12680	12680	0
105	20241212	191500	191618870	12680	12680	12680	12680	0
106	20241212	191400	191618870	12680	12680	12680	12680	0
107	20241212	191300	191618870	12680	12680	12680	12680	0
108	20241212	191200	191618870	12680	12680	12680	12680	0
109	20241212	191100	191618870	12680	12680	12680	12680	0
110	20241212	191000	191618870	12680	12680	12680	12680	0
111	20241212	190900	191618870	12680	12680	12680	12680	0
112	20241212	190800	191618870	12680	12680	12680	12680	0
113	20241212	190700	191618870	12680	12680	12680	12680	0
114	20241212	190600	191618870	12680	12680	12680	12680	0
115	20241212	190500	191618870	12680	12680	12680	12680	0
116	20241212	190400	191618870	12680	12680	12680	12680	0
117	20241212	190300	191618870	12680	12680	12680	12680	0
118	20241212	190200	191618870	12680	12680	12680	12680	0
119	20241212	190100	191618870	12680	12680	12680	12680	0
120	20241212	190000	191618870	12680	12680	12680	12680	0
121	20241212	185900	191618870	12680	12680	12680	12680	0
122	20241212	185800	191618870	12680	12680	12680	12680	428
123	20241212	185700	191618870	12680	12680	12680	12680	0
124	20241212	185600	191618870	12680	12680	12680	12680	0
125	20241212	185500	191618870	12680	12680	12680	12680	0
126	20241212	185400	191618870	12680	12680	12680	12680	0
127	20241212	185300	191618870	12680	12680	12680	12680	0
128	20241212	185200	191618870	12680	12680	12680	12680	0
129	20241212	185100	191618870	12680	12680	12680	12680	0
130	20241212	185000	191618870	12680	12680	12680	12680	0
131	20241212	184900	191618870	12680	12680	12680	12680	0
132	20241212	184800	191618870	12680	12680	12680	12680	0
133	20241212	184700	191618870	12680	12680	12680	12680	0
134	20241212	184600	191618870	12680	12680	12680	12680	0
135	20241212	184500	191618870	12680	12680	12680	12680	0
136	20241212	184400	191618870	12680	12680	12680	12680	0
137	20241212	184300	191618870	12680	12680	12680	12680	0
138	20241212	184200	191618870	12680	12680	12680	12680	0
139	20241212	184100	191618870	12680	12680	12680	12680	0
140	20241212	184000	191618870	12680	12680	12680	12680	0
141	20241212	183900	191618870	12680	12680	12680	12680	0
142	20241212	183800	191618870	12680	12680	12680	12680	0
143	20241212	183700	191618870	12680	12680	12680	12680	0
144	20241212	183600	191618870	12680	12680	12680	12680	0
145	20241212	183500	191618870	12680	12680	12680	12680	0
146	20241212	183400	191618870	12680	12680	12680	12680	0
147	20241212	183300	191618870	12680	12680	12680	12680	0
148	20241212	183200	191618870	12680	12680	12680	12680	0
149	20241212	183100	191618870	12680	12680	12680	12680	0
150	20241212	183000	191618870	12680	12680	12680	12680	0
151	20241212	182900	191618870	12680	12680	12680	12680	0
152	20241212	182800	191618870	12680	12680	12680	12680	428
153	20241212	182700	191618870	12680	12680	12680	12680	0
154	20241212	182600	191618870	12680	12680	12680	12680	0
155	20241212	182500	191618870	12680	12680	12680	12680	0
156	20241212	182400	191618870	12680	12680	12680	12680	0
157	20241212	182300	191618870	12680	12680	12680	12680	0
158	20241212	182200	191618870	12680	12680	12680	12680	0
159	20241212	182100	191618870	12680	12680	12680	12680	0
160	20241212	182000	191618870	12680	12680	12680	12680	0
161	20241212	181900	191618870	12680	12680	12680	12680	0
162	20241212	181800	191618870	12680	12680	12680	12680	0
163	20241212	181700	191618870	12680	12680	12680	12680	0
164	20241212	181600	191618870	12680	12680	12680	12680	0
165	20241212	181500	191618870	12680	12680	12680	12680	0
166	20241212	181400	191618870	12680	12680	12680	12680	0
167	20241212	181300	191618870	12680	12680	12680	12680	0
168	20241212	181200	191618870	12680	12680	12680	12680	0
169	20241212	181100	191618870	12680	12680	12680	12680	0
170	20241212	181000	191618870	12680	12680	12680	12680	0
171	20241212	180900	191618870	12680	12680	12680	12680	0
172	20241212	180800	191618870	12680	12680	12680	12680	0
173	20241212	180700	191618870	12680	12680	12680	12680	0
174	20241212	180600	191618870	12680	12680	12680	12680	0
175	20241212	180500	191618870	12680	12680	12680	12680	0
176	20241212	180400	191618870	12680	12680	12680	12680	0
177	20241212	180300	191618870	12680	12680	12680	12680	0
178	20241212	180200	191618870	12680	12680	12680	12680	0
179	20241212	180100	191618870	12680	12680	12680	12680	0
180	20241212	180000	191618870	12680	12680	12680	12680	0
181	20241212	175900	191618870	12680	12680	12680	12680	0
182	20241212	175800	191618870	12680	12680	12680	12680	428
183	20241212	175700	191618870	12680	12680	12680	12680	0
184	20241212	175600	191618870	12680	12680	12680	12680	0
185	20241212	175500	191618870	12680	12680	12680	12680	0
186	20241212	175400	191618870	12680	12680	12680	12680	0
187	20241212	175300	191618870	12680	12680	12680	12680	0
188	20241212	175200	191618870	12680	12680	12680	12680	0
189	20241212	175100	191618870	12680	12680	12680	12680	0
190	20241212	175000	191618870	12680	12680	12680	12680	0
191	20241212	174900	191618870	12680	12680	12680	12680	0
192	20241212	174800	191618870	12680	12680	12680	12680	0
193	20241212	174700	191618870	12680	12680	12680	12680	0
194	20241212	174600	191618870	12680	12680	12680	12680	0
195	20241212	174500	191618870	12680	12680	12680	12680	0
196	20241212	174400	191618870	12680	12680	12680	12680	0
197	20241212	174300	191618870	12680	12680	12680	12680	0
198	20241212	174200	191618870	12680	12680	12680	12680	0
199	20241212	174100	191618870	12680	12680	12680	12680	0
200	20241212	174000	191618870	12680	12680	12680	12680	0
201	20241212	173900	191618870	12680	12680	12680	12680	0
202	20241212	173800	191618870	12680	12680	12680	12680	0
203	20241212	173700	191618870	12680	12680	12680	12680	0
204	20241212	173600	191618870	12680	12680	12680	12680	0
205	20241212	173500	191618870	12680	12680	12680	12680	0
206	20241212	173400	191618870	12680	12680	12680	12680	0
207	20241212	173300	191618870	12680	12680	12680	12680	0
208	20241212	173200	191618870	12680	12680	12680	12680	0
209	20241212	173100	191618870	12680	12680	12680	12680	0
210	20241212	173000	191618870	12680	12680	12680	12680	0
211	20241212	172900	191618870	12680	12680	12680	12680	0
212	20241212	172800	191618870	12680	12680	12680	12680	428
213	20241212	172700	191618870	12680	12680	12680	12680	0
214	20241212	172600	191618870	12680	12680	12680	12680	0
215	20241212	172500	191618870	12680	12680	12680	12680	0
216	20241212	172400	191618870	12680	12680	12680	12680	0
217	20241212	172300	191618870	12680	12680	12680	12680	0
218	20241212	172200	191618870	12680	12680	12680	12680	0
219	20241212	172100	191618870	12680	12680	12680	12680	0
220	20241212	172000	191618870	12680	12680	12680	12680	0
221	20241212	171900	191618870	12680	12680	12680	12680	0
222	20241212	171800	191618870	12680	12680	12680	12680	0
223	20241212	171700	191618870	12680	12680	12680	12680	0
224	20241212	171600	191618870	12680	12680	12680	12680	0
225	20241212	171500	191618870	12680	12680	12680	12680	0
226	20241212	171400	191618870	12680	12680	12680	12680	0
227	20241212	171300	191618870	12680	12680	12680	12680	0
228	20241212	171200	191618870	12680	12680	12680	12680	0
229	20241212	171100	191618870	12680	12680	12680	12680	0
230	20241212	171000	191618870	12680	12680	12680	12680	0
231	20241212	170900	191618870	12680	12680	12680	12680	0
232	20241212	170800	191618870	12680	12680	12680	12680	0
233	20241212	170700	191618870	12680	12680	12680	12680	0
234	20241212	170600	191618870	12680	12680	12680	12680	0
235	20241212	170500	191618870	12680	12680	12680	12680	0
236	20241212	170400	191618870	12680	12680	12680	12680	0
237	20241212	170300	191618870	12680	12680	12680	12680	0
238	20241212	170200	191618870	12680	12680	12680	12680	0
239	20241212	170100	191618870	12680	12680	12680	12680	0
240	20241212	170000	191618870	12680	12680	12680	12680	0
241	20241212	165900	191618870	12680	12680	12680	12680	0
242	20241212	165800	191618870	12680	12680	12680	12680	428
243	20241212	165700	191618870	12680	12680	12680	12680	0
244	20241212	165600	191618870	12680	12680	12680	12680	0
245	20241212	165500	191618870	12680	12680	12680	12680	0
246	20241212	165400	191618870	12680	12680	12680	12680	0
247	20241212	165300	191618870	12680	12680	12680	12680	0
248	20241212	165200	191618870	12680	12680	12680	12680	0
249	20241212	165100	191618870	12680	12680	12680	12680	0
250	20241212	165000	191618870	12680	12680	12680	12680	0
251	20241212	164900	191618870	12680	12680	12680	12680	0
252	20241212	164800	191618870	12680	12680	12680	12680	0
253	20241212	164700	191618870	12680	12680	12680	12680	0
254	20241212	164600	191618870	12680	12680	12680	12680	0
255	20241212	164500	191618870	12680	12680	12680	12680	0
256	20241212	164400	191618870	12680	12680	12680	12680	0
257	20241212	164300	191618870	12680	12680	12680	12680	0
258	20241212	164200	191618870	12680	12680	12680	12680	0
259	20241212	164100	191618870	12680	12680	12680	12680	0
260	20241212	164000	191618870	12680	12680	12680	12680	0
261	20241212	163900	191618870	12680	12680	12680	12680	0
262	20241212	163800	191618870	12680	12680	12680	12680	0
263	20241212	163700	191618870	12680	12680	12680	12680	0
264	20241212	163600	191618870	12680	12680	12680	12680	0
265	20241212	163500	191618870	12680	12680	12680	12680	0
266	20241212	163400	191618870	12680	12680	12680	12680	0
267	20241212	163300	191618870	12680	12680	12680	12680	0
268	20241212	163200	191618870	12680	12680	12680	12680	0
269	20241212	163100	191618870	12680	12680	12680	12680	0
270	20241212	163000	191618870	12680	12680	12680	12680	0
271	20241212	162900	191618870	12680	12680	12680	12680	0
272	20241212	162800	191618870	12680	12680	12680	12680	428
273	20241212	162700	191618870	12680	12680	12680	12680	0
274	20241212	162600	191618870	12680	12680	12680	12680	0
275	20241212	162500	191618870	12680	12680	12680	12680	0
276	20241212	162400	191618870	12680	12680	12680	12680	0
277	20241212	162300	191618870	12680	12680	12680	12680	0
278	20241212	162200	191618870	12680	12680	12680	12680	0
279	20241212	162100	191618870	12680	12680	12680	12680	0
280	20241212	162000	191618870	12680	12680	12680	12680	0
281	20241212	161900	191618870	12680	12680	12680	12680	0
282	20241212	161800	191618870	12680	12680	12680	12680	0
283	20241212	161700	191618870	12680	12680	12680	12680	0
284	20241212	161600	191618870	12680	12680	12680	12680	0
285	20241212	161500	191618870	12680	12680	12680	12680	0
286	20241212	161400	191618870	12680	12680	12680	12680	0
287	20241212	161300	191618870	12680	12680	12680	12680	0
288	20241212	161200	191618870	12680	12680	12680	12680	0
289	20241212	161100	191618870	12680	12680	12680	12680	0
290	20241212	161000	191618870	12680	12680	12680	12680	0
291	20241212	160900	191618870	12680	12680	12680	12680	0
292	20241212	160800	191618870	12680	12680	12680	12680	0
293	20241212	160700	191618870	12680	12680	12680	12680	0
294	20241212	160600	191618870	12680	12680	12680	12680	0
295	20241212	160500	191618870	12680	12680	12680	12680	0
296	20241212	160400	191618870	12680	12680	12680	12680	0
297	20241212	160300	191618870	12680	12680	12680	12680	0
298	20241212	160200	191618870	12680	12680	12680	12680	0
299	20241212	160100	191618870	12680	12680	12680	12680	0
300	20241212	160000	191618870	12680	12680	12680	12680	0
301	20241212	155900	191618870	12680	12680	12680	12680	0
302	20241212	155800	191618870	12680	12680	12680	12680	428
303	20241212	155700	191618870	12680	12680	12680	12680	0
304	20241212	155600	191618870	12680	12680	12680	12680	0
305	20241212	155500	191618870	12680	12680	12680	12680	0
306	20241212	155400	191618870	12680	12680	12680	12680	0
307	20241212	155300	191618870	12680	12680	12680	12680	0
308	20241212	155200	191618870	12680	12680	12680	12680	0
309	20241212	155100	191618870	12680	12680	12680	12680	0
310	20241212	155000	191618870	12680	12680	12680	12680	0
311	20241212	154900	191618870	12680	12680	12680	12680	0
312	20241212	154800	191618870	12680	12680	12680	12680	0
313	20241212	154700	191618870	12680	12680	12680	12680	0
314	20241212	154600	191618870	12680	12680	12680	12680	0
315	20241212	154500	191618870	12680	12680	12680	12680	0
316	20241212	154400	191618870	12680	12680	12680	12680	0
317	20241212	154300	191618870	12680	12680	12680	12680	0
318	20241212	154200	191618870	12680	12680	12680	12680	0
319	20241212	154100	191618870	12680	12680	12680	12680	0
320	20241212	154000	191618870	12680	12680	12680	12680	0
321	20241212	153900	191618870	12680	12680	12680	12680	0
322	20241212	153800	191618870	12680	12680	12680	12680	0
323	20241212	153700	191618870	12680	12680	12680	12680	0
324	20241212	153600	191618870	12680	12680	12680	12680	0
325	20241212	153500	191618870	12680	12680	12680	12680	0
326	20241212	153400	191618870	12680	12680	12680	12680	0
327	20241212	153300	191618870	12680	12680	12680	12680	0
328	20241212	153200	191618870	12680	12680	12680	12680	0
329	20241212	153100	191618870	12680	12680	12680	12680	0
330	20241212	153000	191618870	12680	12680	12680	12680	428
331	20241212	152900	186191830	12650	12650	12650	12650	0
332	20241212	152800	186191830	12650	12650	12650	12650	0
333	20241212	152700	186191830	12650	12650	12650	12650	0
334	20241212	152600	186191830	12650	12650	12650	12650	0
335	20241212	152500	186191830	12650	12650	12650	12650	0
336	20241212	152400	186191830	12650	12650	12650	12650	0
337	20241212	152300	186191830	12650	12650	12650	12650	0
338	20241212	152200	186191830	12650	12650	12650	12650	0
339	20241212	152100	186191830	12650	12650	12650	12650	0
340	20241212	152000	186191830	12650	12650	12650	12650	0
341	20241212	151900	186191830	12650	12650	12650	12630	26
342	20241212	151800	185863030	12650	12650	12650	12650	3
343	20241212	151700	185825080	12650	12650	12650	12650	34
344	20241212	151600	185394980	12650	12650	12650	12650	1
345	20241212	151500	185382330	12650	12650	12650	12650	15
346	20241212	151400	185192580	12650	12650	12650	12650	19
347	20241212	151300	184952230	12670	12670	12670	12670	24
348	20241212	151200	184648150	12660	12640	12660	12640	391
349	20241212	151100	179702980	12640	12640	12640	12640	37
350	20241212	151000	179235300	12600	12600	12600	12600	26
351	20241212	150900	178907700	12580	12580	12580	12580	0
352	20241212	150800	178907700	12580	12580	12580	12580	0
353	20241212	150700	178907700	12580	12600	12600	12580	8
354	20241212	150600	178806920	12650	12590	12650	12580	88
355	20241212	150500	177697660	12580	12580	12580	12580	2
356	20241212	150400	177672500	12580	12580	12580	12580	1
357	20241212	150300	177659920	12590	12590	12590	12590	10
358	20241212	150200	177534020	12590	12580	12590	12580	31
359	20241212	150100	177143740	12580	12570	12580	12560	6
360	20241212	150000	177068340	12570	12570	12570	12570	197
361	20241212	145900	174592050	12570	12570	12570	12570	2
362	20241212	145800	174566910	12590	12580	12590	12580	13
363	20241212	145700	174403270	12590	12580	12590	12580	24
364	20241212	145600	174101220	12580	12580	12580	12580	1
365	20241212	145500	174088640	12590	12490	12590	12460	476
366	20241212	145400	168109310	12480	12480	12480	12480	2
367	20241212	145300	168084350	12490	12490	12490	12490	0
368	20241212	145200	168084350	12490	12490	12490	12490	0
369	20241212	145100	168084350	12490	12490	12490	12490	0
370	20241212	145000	168084350	12490	12490	12490	12490	3
371	20241212	144900	168046880	12490	12440	12490	12440	2
372	20241212	144800	168021950	12410	12490	12490	12390	9
373	20241212	144700	167910260	12500	12500	12500	12500	0
374	20241212	144600	167910260	12500	12500	12500	12500	0
375	20241212	144500	167910260	12500	12500	12500	12500	0
376	20241212	144400	167910260	12500	12500	12500	12500	1
377	20241212	144300	167897760	12500	12500	12500	12500	0
378	20241212	144200	167897760	12500	12500	12500	12500	0
379	20241212	144100	167897760	12500	12500	12500	12500	2
380	20241212	144000	167872760	12540	12550	12550	12540	86
381	20241212	143900	166794300	12540	12540	12550	12540	90
382	20241212	143800	165665680	12510	12520	12520	12510	20
383	20241212	143700	165415380	12520	12490	12520	12490	79
384	20241212	143600	164427780	12480	12470	12480	12470	77
385	20241212	143500	163467080	12470	12460	12470	12460	25
386	20241212	143400	163155460	12340	12340	12340	12340	0
387	20241212	143300	163155460	12340	12340	12340	12340	2
388	20241212	143200	163130780	12450	12450	12450	12450	10
389	20241212	143100	163006280	12450	12340	12450	12340	50
390	20241212	143000	162388080	12340	12350	12350	12340	71
391	20241212	142900	161511840	12340	12340	12340	12340	1
392	20241212	142800	161499500	12330	12460	12460	12330	18
393	20241212	142700	161275870	12460	12450	12460	12450	22
394	20241212	142600	161001930	12440	12420	12440	12420	57
395	20241212	142500	160293210	12410	12350	12410	12350	312
396	20241212	142400	156424860	12320	12320	12320	12320	1
397	20241212	142300	156412540	12320	12320	12320	12320	70
398	20241212	142200	155550140	12300	12300	12300	12300	4
399	20241212	142100	155500940	12300	12300	12300	12300	7
400	20241212	142000	155414840	12300	12300	12300	12300	8
401	20241212	141900	155316440	12280	12280	12280	12280	0
402	20241212	141800	155316440	12280	12280	12280	12280	266
403	20241212	141700	152049960	12270	12270	12270	12270	16
404	20241212	141600	151853640	12260	12260	12260	12260	0
405	20241212	141500	151853640	12260	12260	12260	12260	102
406	20241212	141400	150603120	12260	12260	12260	12260	0
407	20241212	141300	150603120	12260	12260	12260	12260	8
408	20241212	141200	150505040	12260	12260	12260	12260	0
409	20241212	141100	150505040	12260	12260	12260	12260	0
410	20241212	141000	150505040	12260	12260	12260	12260	1
411	20241212	140900	150492780	12260	12260	12260	12260	0
412	20241212	140800	150492780	12260	12260	12260	12260	0
413	20241212	140700	150492780	12260	12260	12260	12260	0
414	20241212	140600	150492780	12260	12260	12260	12260	11
415	20241212	140500	150357920	12240	12240	12240	12240	9
416	20241212	140400	150247760	12260	12260	12260	12260	0
417	20241212	140300	150247760	12260	12260	12260	12260	0
418	20241212	140200	150247760	12260	12250	12260	12250	29
419	20241212	140100	149892410	12250	12250	12250	12250	1
420	20241212	140000	149880160	12260	12260	12260	12260	0
421	20241212	135900	149880160	12260	12260	12260	12260	0
422	20241212	135800	149880160	12260	12260	12260	12260	0
423	20241212	135700	149880160	12260	12260	12260	12260	0
424	20241212	135600	149880160	12260	12260	12260	12260	0
425	20241212	135500	149880160	12260	12260	12260	12260	10
426	20241212	135400	149757560	12230	12230	12230	12230	0
427	20241212	135300	149757560	12230	12230	12230	12230	2
428	20241212	135200	149733100	12230	12230	12230	12230	0
429	20241212	135100	149733100	12230	12230	12230	12230	0
430	20241212	135000	149733100	12230	12230	12230	12230	0
431	20241212	134900	149733100	12230	12230	12230	12230	5
432	20241212	134800	149671950	12150	12150	12150	12150	0
433	20241212	134700	149671950	12150	12150	12150	12150	0
434	20241212	134600	149671950	12150	12150	12150	12150	0
435	20241212	134500	149671950	12150	12150	12150	12150	0
436	20241212	134400	149671950	12150	12200	12200	12150	140
437	20241212	134300	147969360	12260	12260	12260	12260	0
438	20241212	134200	147969360	12260	12260	12260	12260	0
439	20241212	134100	147969360	12260	12260	12260	12260	0
440	20241212	134000	147969360	12260	12240	12260	12240	3
441	20241212	133900	147932610	12230	12230	12230	12230	0
442	20241212	133800	147932610	12230	12230	12230	12230	0
443	20241212	133700	147932610	12230	12230	12230	12230	0
444	20241212	133600	147932610	12230	12230	12230	12230	0
445	20241212	133500	147932610	12230	12230	12230	12230	0
446	20241212	133400	147932610	12230	12230	12230	12230	0
447	20241212	133300	147932610	12230	12230	12230	12230	0
448	20241212	133200	147932610	12230	12220	12230	12220	4
449	20241212	133100	147883700	12220	12220	12220	12220	0
450	20241212	133000	147883700	12220	12210	12220	12210	3
451	20241212	132900	147847060	12210	12210	12210	12210	0
452	20241212	132800	147847060	12210	12210	12210	12210	0
453	20241212	132700	147847060	12210	12210	12210	12210	0
454	20241212	132600	147847060	12210	12200	12210	12200	6
455	20241212	132500	147773820	12200	12200	12200	12200	5
456	20241212	132400	147712820	12160	12160	12160	12160	0
457	20241212	132300	147712820	12160	12160	12160	12160	0
458	20241212	132200	147712820	12160	12160	12160	12160	0
459	20241212	132100	147712820	12160	12160	12160	12160	0
460	20241212	132000	147712820	12160	12160	12160	12160	1
461	20241212	131900	147700660	12200	12200	12200	12200	0
462	20241212	131800	147700660	12200	12200	12210	12200	121
463	20241212	131700	146224450	12200	12200	12200	12200	5
464	20241212	131600	146163450	12210	12210	12210	12210	0
465	20241212	131500	146163450	12210	12210	12210	12210	0
466	20241212	131400	146163450	12210	12210	12210	12210	0
467	20241212	131300	146163450	12210	12210	12210	12210	0
468	20241212	131200	146163450	12210	12210	12210	12210	0
469	20241212	131100	146163450	12210	12210	12210	12210	0
470	20241212	131000	146163450	12210	12210	12210	12210	0
471	20241212	130900	146163450	12210	12210	12210	12210	0
472	20241212	130800	146163450	12210	12210	12210	12210	0
473	20241212	130700	146163450	12210	12210	12210	12210	0
474	20241212	130600	146163450	12210	12210	12210	12210	0
475	20241212	130500	146163450	12210	12210	12210	12210	0
476	20241212	130400	146163450	12210	12210	12210	12210	1
477	20241212	130300	146151240	12160	12160	12160	12160	0
478	20241212	130200	146151240	12160	12200	12200	12160	24
479	20241212	130100	145858840	12180	12180	12180	12180	0
480	20241212	130000	145858840	12180	12180	12180	12180	0
481	20241212	125900	145858840	12180	12180	12180	12180	10
482	20241212	125800	145737040	12180	12180	12180	12180	0
483	20241212	125700	145737040	12180	12180	12180	12180	0
484	20241212	125600	145737040	12180	12180	12180	12180	1
485	20241212	125500	145724860	12180	12180	12180	12180	0
486	20241212	125400	145724860	12180	12180	12180	12180	0
487	20241212	125300	145724860	12180	12180	12180	12180	0
488	20241212	125200	145724860	12180	12180	12180	12180	0
489	20241212	125100	145724860	12180	12180	12180	12180	0
490	20241212	125000	145724860	12180	12180	12180	12180	9
491	20241212	124900	145615240	12150	12150	12150	12150	0
492	20241212	124800	145615240	12150	12150	12150	12150	0
493	20241212	124700	145615240	12150	12150	12150	12150	0
494	20241212	124600	145615240	12150	12150	12150	12150	0
495	20241212	124500	145615240	12150	12150	12150	12150	0
496	20241212	124400	145615240	12150	12150	12150	12150	0
497	20241212	124300	145615240	12150	12150	12150	12150	0
498	20241212	124200	145615240	12150	12150	12150	12150	0
499	20241212	124100	145615240	12150	12150	12150	12150	0
500	20241212	124000	145615240	12150	12150	12150	12150	0
501	20241212	123900	145615240	12150	12150	12150	12150	10
502	20241212	123800	145493740	12150	12150	12150	12150	0
503	20241212	123700	145493740	12150	12150	12150	12150	15
504	20241212	123600	145311490	12120	12120	12120	12120	0
505	20241212	123500	145311490	12120	12120	12120	12120	0
506	20241212	123400	145311490	12120	12120	12120	12120	0
507	20241212	123300	145311490	12120	12120	12120	12120	66
508	20241212	123200	144511570	12140	12110	12140	12110	27
509	20241212	123100	144184120	12100	12100	12100	12100	0
510	20241212	123000	144184120	12100	12100	12100	12100	0
511	20241212	122900	144184120	12100	12100	12100	12100	0
512	20241212	122800	144184120	12100	12100	12100	12100	0
513	20241212	122700	144184120	12100	12100	12100	12100	0
514	20241212	122600	144184120	12100	12100	12100	12100	0
515	20241212	122500	144184120	12100	12100	12100	12100	38
516	20241212	122400	143724320	12110	12110	12110	12110	0
517	20241212	122300	143724320	12110	12110	12110	12110	0
518	20241212	122200	143724320	12110	12110	12110	12110	0
519	20241212	122100	143724320	12110	12110	12110	12110	0
520	20241212	122000	143724320	12110	12110	12110	12110	3
521	20241212	121900	143687990	12110	12110	12110	12110	2
522	20241212	121800	143663770	12100	12100	12100	12100	0
523	20241212	121700	143663770	12100	12120	12140	12100	897
524	20241212	121600	132799320	12130	12130	12130	12130	52
525	20241212	121500	132168560	12140	12140	12140	12140	0
526	20241212	121400	132168560	12140	12140	12140	12140	16
527	20241212	121300	131974320	12230	12230	12230	12230	0
528	20241212	121200	131974320	12230	12230	12230	12230	0
529	20241212	121100	131974320	12230	12230	12230	12230	0
530	20241212	121000	131974320	12230	12230	12230	12230	0
531	20241212	120900	131974320	12230	12230	12230	12230	0
532	20241212	120800	131974320	12230	12230	12230	12230	0
533	20241212	120700	131974320	12230	12230	12230	12230	0
534	20241212	120600	131974320	12230	12230	12230	12230	3
535	20241212	120500	131937630	12230	12210	12230	12210	19
536	20241212	120400	131705580	12200	12200	12200	12200	1
537	20241212	120300	131693380	12170	12140	12170	12140	19
538	20241212	120200	131462350	12160	12160	12160	12160	0
539	20241212	120100	131462350	12160	12160	12160	12160	3
540	20241212	120000	131425870	12160	12160	12160	12160	20
541	20241212	115900	131182670	12120	12120	12120	12120	0
542	20241212	115800	131182670	12120	12120	12120	12120	0
543	20241212	115700	131182670	12120	12120	12120	12120	30
544	20241212	115600	130819070	12120	12120	12120	12120	0
545	20241212	115500	130819070	12120	12150	12160	12120	202
546	20241212	115400	128368660	12150	12150	12150	12150	115
547	20241212	115300	126971410	12150	12150	12150	12150	20
548	20241212	115200	126728410	12150	12150	12150	12150	0
549	20241212	115100	126728410	12150	12150	12150	12150	1
550	20241212	115000	126716260	12150	12160	12160	12150	48
551	20241212	114900	126132700	12170	12170	12170	12170	11
552	20241212	114800	125998830	12180	12180	12180	12180	0
553	20241212	114700	125998830	12180	12180	12180	12180	0
554	20241212	114600	125998830	12180	12180	12180	12180	17
555	20241212	114500	125791770	12180	12180	12180	12180	0
556	20241212	114400	125791770	12180	12180	12180	12180	0
557	20241212	114300	125791770	12180	12180	12180	12180	0
558	20241212	114200	125791770	12180	12180	12180	12180	0
559	20241212	114100	125791770	12180	12200	12200	12170	718
560	20241212	114000	117050270	12200	12200	12200	12200	0
561	20241212	113900	117050270	12200	12200	12200	12200	0
562	20241212	113800	117050270	12200	12200	12200	12200	0
563	20241212	113700	117050270	12200	12200	12200	12200	0
564	20241212	113600	117050270	12200	12200	12200	12200	0
565	20241212	113500	117050270	12200	12200	12200	12200	10
566	20241212	113400	116928270	12250	12250	12250	12250	1
567	20241212	113300	116916020	12250	12220	12250	12200	140
568	20241212	113200	115207500	12250	12250	12250	12250	0
569	20241212	113100	115207500	12250	12250	12250	12250	7
570	20241212	113000	115121750	12250	12250	12250	12250	3
571	20241212	112900	115085000	12250	12250	12250	12250	0
572	20241212	112800	115085000	12250	12250	12250	12250	1
573	20241212	112700	115072750	12290	12290	12290	12290	20
574	20241212	112600	114826950	12290	12290	12290	12290	0
575	20241212	112500	114826950	12290	12270	12290	12270	5
576	20241212	112400	114765530	12270	12270	12270	12270	0
577	20241212	112300	114765530	12270	12270	12270	12270	1
578	20241212	112200	114753260	12270	12200	12270	12200	29
579	20241212	112100	114398270	12240	12260	12260	12240	14
580	20241212	112000	114226830	12260	12270	12270	12260	96
581	20241212	111900	113049860	12380	12380	12380	12380	0
582	20241212	111800	113049860	12380	12380	12380	12380	0
583	20241212	111700	113049860	12380	12380	12380	12380	2
584	20241212	111600	113025100	12390	12390	12390	12390	3
585	20241212	111500	112987930	12390	12380	12390	12380	6
586	20241212	111400	112913610	12250	12240	12300	12240	25
587	20241212	111300	112606270	12240	12240	12240	12240	5
588	20241212	111200	112545070	12240	12240	12240	12240	20
589	20241212	111100	112300270	12240	12240	12240	12240	5
590	20241212	111000	112239070	12240	12240	12240	12240	0
591	20241212	110900	112239070	12240	12240	12240	12240	9
592	20241212	110800	112128910	12180	12180	12180	12180	7
593	20241212	110700	112043650	12200	12250	12250	12200	264
594	20241212	110600	108816530	12300	12300	12300	12300	8
595	20241212	110500	108718130	12300	12300	12300	12300	0
596	20241212	110400	108718130	12300	12300	12300	12300	1
597	20241212	110300	108705830	12300	12300	12300	12300	0
598	20241212	110200	108705830	12300	12300	12300	12300	6
599	20241212	110100	108632030	12270	12280	12280	12270	9
600	20241212	110000	108521550	12290	12290	12290	12290	10
601	20241212	105900	108398650	12300	12340	12340	12300	22
602	20241212	105800	108127890	12300	12300	12300	12300	0
603	20241212	105700	108127890	12300	12300	12300	12300	0
604	20241212	105600	108127890	12300	12300	12300	12300	8
605	20241212	105500	108029490	12300	12300	12300	12300	12
606	20241212	105400	107881890	12310	12310	12310	12310	0
607	20241212	105300	107881890	12310	12340	12340	12310	51
608	20241212	105200	107254010	12350	12360	12360	12350	2
609	20241212	105100	107229300	12370	12370	12370	12370	0
610	20241212	105000	107229300	12370	12370	12370	12370	1
611	20241212	104900	107216930	12380	12380	12380	12380	0
612	20241212	104800	107216930	12380	12380	12380	12380	1
613	20241212	104700	107204550	12390	12380	12390	12380	7
614	20241212	104600	107117840	12380	12380	12380	12380	0
615	20241212	104500	107117840	12380	12380	12380	12310	39
616	20241212	104400	106635160	12380	12380	12380	12380	4
617	20241212	104300	106585640	12380	12380	12380	12380	0
618	20241212	104200	106585640	12380	12380	12380	12380	0
619	20241212	104100	106585640	12380	12380	12380	12380	20
620	20241212	104000	106338040	12380	12380	12380	12380	10
621	20241212	103900	106214240	12300	12300	12300	12300	1
622	20241212	103800	106201940	12380	12380	12380	12380	4
623	20241212	103700	106152420	12300	12300	12300	12300	0
624	20241212	103600	106152420	12300	12300	12300	12300	0
625	20241212	103500	106152420	12300	12300	12300	12300	102
626	20241212	103400	104897820	12300	12300	12300	12300	256
627	20241212	103300	101749020	12380	12380	12380	12380	0
628	20241212	103200	101749020	12380	12380	12380	12380	0
629	20241212	103100	101749020	12380	12380	12380	12380	48
630	20241212	103000	101154780	12380	12380	12380	12380	0
631	20241212	102900	101154780	12380	12380	12380	12380	0
632	20241212	102800	101154780	12380	12380	12380	12380	2
633	20241212	102700	101130020	12380	12310	12380	12310	20
634	20241212	102600	100882730	12300	12300	12300	12300	0
635	20241212	102500	100882730	12300	12300	12300	12300	0
636	20241212	102400	100882730	12300	12300	12300	12300	2
637	20241212	102300	100858130	12290	12290	12290	12290	1
638	20241212	102200	100845840	12290	12290	12290	12290	0
639	20241212	102100	100845840	12290	12300	12300	12290	51
640	20241212	102000	100219040	12300	12370	12370	12300	724
641	20241212	101900	91285050	12380	12380	12380	12380	48
642	20241212	101800	90690810	12390	12390	12390	12390	0
643	20241212	101700	90690810	12390	12390	12390	12390	1
644	20241212	101600	90678420	12380	12380	12380	12380	0
645	20241212	101500	90678420	12380	12380	12380	12380	0
646	20241212	101400	90678420	12380	12380	12380	12380	2
647	20241212	101300	90653660	12470	12470	12470	12470	0
648	20241212	101200	90653660	12470	12470	12470	12470	3
649	20241212	101100	90616250	12470	12470	12470	12470	0
650	20241212	101000	90616250	12470	12470	12470	12470	1
651	20241212	100900	90603780	12460	12460	12460	12460	95
652	20241212	100800	89420080	12460	12460	12470	12460	10
653	20241212	100700	89295450	12380	12340	12460	12340	6
654	20241212	100600	89220920	12460	12430	12460	12430	29
655	20241212	100500	88860270	12400	12400	12400	12400	9
656	20241212	100400	88748670	12400	12380	12400	12380	362
657	20241212	100300	84267050	12380	12380	12380	12380	0
658	20241212	100200	84267050	12380	12370	12380	12360	52
659	20241212	100100	83624100	12330	12330	12330	12330	5
660	20241212	100000	83562450	12320	12300	12320	12300	95
661	20241212	095900	82393430	12290	12290	12290	12290	0
662	20241212	095800	82393430	12290	12290	12290	12290	6
663	20241212	095700	82319690	12290	12290	12290	12290	2
664	20241212	095600	82295110	12200	12290	12290	12200	121
665	20241212	095500	80817720	12220	12220	12220	12220	0
666	20241212	095400	80817720	12220	12230	12230	12220	20
667	20241212	095300	80573240	12230	12230	12230	12230	2
668	20241212	095200	80548780	12220	12220	12220	12220	0
669	20241212	095100	80548780	12220	12300	12300	12220	265
670	20241212	095000	77309030	12300	12300	12300	12300	3
671	20241212	094900	77272130	12300	12300	12300	12300	0
672	20241212	094800	77272130	12300	12300	12300	12300	0
673	20241212	094700	77272130	12300	12300	12300	12300	0
674	20241212	094600	77272130	12300	12300	12300	12300	10
675	20241212	094500	77149130	12300	12300	12300	12300	13
676	20241212	094400	76989230	12230	12240	12240	12230	79
677	20241212	094300	76022830	12300	12300	12300	12300	1
678	20241212	094200	76010530	12240	12240	12240	12240	27
679	20241212	094100	75680050	12240	12250	12300	12240	146
680	20241212	094000	73892160	12250	12250	12250	12250	4
681	20241212	093900	73843160	12250	12250	12250	12250	0
682	20241212	093800	73843160	12250	12250	12250	12250	200
683	20241212	093700	71393160	12250	12250	12250	12250	190
684	20241212	093600	69065660	12250	12250	12250	12250	0
685	20241212	093500	69065660	12250	12300	12300	12250	14
686	20241212	093400	68893810	12300	12250	12300	12250	22
687	20241212	093300	68623760	12250	12300	12300	12250	18
688	20241212	093200	68402410	12320	12330	12330	12320	3
689	20241212	093100	68365430	12320	12300	12320	12300	24
690	20241212	093000	68069940	12260	12260	12260	12260	109
691	20241212	092900	66733600	12260	12260	12260	12210	1380
692	20241212	092800	49860770	12260	12260	12260	12260	96
693	20241212	092700	48683810	12260	12260	12260	12260	5
694	20241212	092600	48622510	12260	12260	12260	12260	6
695	20241212	092500	48548950	12210	12210	12210	12210	49
696	20241212	092400	47950660	12210	12210	12210	12210	0
697	20241212	092300	47950660	12210	12340	12340	12210	2447
698	20241212	092200	17790030	12350	12360	12360	12350	44
699	20241212	092100	17246330	12360	12360	12360	12360	0
700	20241212	092000	17246330	12360	12360	12360	12360	2
701	20241212	091900	17221610	12390	12360	12390	12360	213
702	20241212	091800	14583530	12360	12360	12360	12360	0
703	20241212	091700	14583530	12360	12360	12360	12360	0
704	20241212	091600	14583530	12360	12360	12360	12360	0
705	20241212	091500	14583530	12360	12340	12360	12330	11
706	20241212	091400	14447830	12330	12330	12330	12330	0
707	20241212	091300	14447830	12330	12330	12330	12330	2
708	20241212	091200	14423170	12320	12320	12320	12320	5
709	20241212	091100	14361570	12310	12320	12320	12310	105
710	20241212	091000	13068020	12320	12340	12340	12320	198
711	20241212	090900	10628620	12320	12320	12320	12320	99
712	20241212	090800	9408940	12340	12350	12350	12340	70
713	20241212	090700	8545110	12440	12440	12440	12440	0
714	20241212	090600	8545110	12440	12440	12440	12440	0
715	20241212	090500	8545110	12440	12420	12440	12420	223
716	20241212	090400	5775210	12420	12420	12430	12420	135
717	20241212	090300	4098480	12420	12420	12420	12420	7
718	20241212	090200	4011540	12410	12410	12410	12410	10
719	20241212	090100	3887440	12410	12350	12410	12290	65
720	20241212	090000	3086550	12280	12280	12400	12270	251