KissMeData/053080/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193100	1042010600	12600	12600	12600	12600	499
3	20241212	193000	1042010600	12600	12600	12600	12600	0
4	20241212	192900	1042010600	12600	12600	12600	12600	0
5	20241212	192800	1042010600	12600	12600	12600	12600	0
6	20241212	192700	1042010600	12600	12600	12600	12600	0
7	20241212	192600	1042010600	12600	12600	12600	12600	0
8	20241212	192500	1042010600	12600	12600	12600	12600	0
9	20241212	192400	1042010600	12600	12600	12600	12600	0
10	20241212	192300	1042010600	12600	12600	12600	12600	0
11	20241212	192200	1042010600	12600	12600	12600	12600	0
12	20241212	192100	1042010600	12600	12600	12600	12600	0
13	20241212	192000	1042010600	12600	12600	12600	12600	0
14	20241212	191900	1042010600	12600	12600	12600	12600	0
15	20241212	191800	1042010600	12600	12600	12600	12600	0
16	20241212	191700	1042010600	12600	12600	12600	12600	0
17	20241212	191600	1042010600	12600	12600	12600	12600	0
18	20241212	191500	1042010600	12600	12600	12600	12600	0
19	20241212	191400	1042010600	12600	12600	12600	12600	0
20	20241212	191300	1042010600	12600	12600	12600	12600	0
21	20241212	191200	1042010600	12600	12600	12600	12600	0
22	20241212	191100	1042010600	12600	12600	12600	12600	0
23	20241212	191000	1042010600	12600	12600	12600	12600	0
24	20241212	190900	1042010600	12600	12600	12600	12600	0
25	20241212	190800	1042010600	12600	12600	12600	12600	0
26	20241212	190700	1042010600	12600	12600	12600	12600	0
27	20241212	190600	1042010600	12600	12600	12600	12600	0
28	20241212	190500	1042010600	12600	12600	12600	12600	0
29	20241212	190400	1042010600	12600	12600	12600	12600	0
30	20241212	190300	1042010600	12600	12600	12600	12600	0
31	20241212	190200	1042010600	12600	12600	12600	12600	0
32	20241212	190100	1042010600	12600	12600	12600	12600	499
33	20241212	190000	1042010600	12600	12600	12600	12600	0
34	20241212	185900	1042010600	12600	12600	12600	12600	0
35	20241212	185800	1042010600	12600	12600	12600	12600	0
36	20241212	185700	1042010600	12600	12600	12600	12600	0
37	20241212	185600	1042010600	12600	12600	12600	12600	0
38	20241212	185500	1042010600	12600	12600	12600	12600	0
39	20241212	185400	1042010600	12600	12600	12600	12600	0
40	20241212	185300	1042010600	12600	12600	12600	12600	0
41	20241212	185200	1042010600	12600	12600	12600	12600	0
42	20241212	185100	1042010600	12600	12600	12600	12600	0
43	20241212	185000	1042010600	12600	12600	12600	12600	0
44	20241212	184900	1042010600	12600	12600	12600	12600	0
45	20241212	184800	1042010600	12600	12600	12600	12600	0
46	20241212	184700	1042010600	12600	12600	12600	12600	0
47	20241212	184600	1042010600	12600	12600	12600	12600	0
48	20241212	184500	1042010600	12600	12600	12600	12600	0
49	20241212	184400	1042010600	12600	12600	12600	12600	0
50	20241212	184300	1042010600	12600	12600	12600	12600	0
51	20241212	184200	1042010600	12600	12600	12600	12600	0
52	20241212	184100	1042010600	12600	12600	12600	12600	0
53	20241212	184000	1042010600	12600	12600	12600	12600	0
54	20241212	183900	1042010600	12600	12600	12600	12600	0
55	20241212	183800	1042010600	12600	12600	12600	12600	0
56	20241212	183700	1042010600	12600	12600	12600	12600	0
57	20241212	183600	1042010600	12600	12600	12600	12600	0
58	20241212	183500	1042010600	12600	12600	12600	12600	0
59	20241212	183400	1042010600	12600	12600	12600	12600	0
60	20241212	183300	1042010600	12600	12600	12600	12600	0
61	20241212	183200	1042010600	12600	12600	12600	12600	0
62	20241212	183100	1042010600	12600	12600	12600	12600	499
63	20241212	183000	1042010600	12600	12600	12600	12600	0
64	20241212	182900	1042010600	12600	12600	12600	12600	0
65	20241212	182800	1042010600	12600	12600	12600	12600	0
66	20241212	182700	1042010600	12600	12600	12600	12600	0
67	20241212	182600	1042010600	12600	12600	12600	12600	0
68	20241212	182500	1042010600	12600	12600	12600	12600	0
69	20241212	182400	1042010600	12600	12600	12600	12600	0
70	20241212	182300	1042010600	12600	12600	12600	12600	0
71	20241212	182200	1042010600	12600	12600	12600	12600	0
72	20241212	182100	1042010600	12600	12600	12600	12600	0
73	20241212	182000	1042010600	12600	12600	12600	12600	0
74	20241212	181900	1042010600	12600	12600	12600	12600	0
75	20241212	181800	1042010600	12600	12600	12600	12600	0
76	20241212	181700	1042010600	12600	12600	12600	12600	0
77	20241212	181600	1042010600	12600	12600	12600	12600	0
78	20241212	181500	1042010600	12600	12600	12600	12600	0
79	20241212	181400	1042010600	12600	12600	12600	12600	0
80	20241212	181300	1042010600	12600	12600	12600	12600	0
81	20241212	181200	1042010600	12600	12600	12600	12600	0
82	20241212	181100	1042010600	12600	12600	12600	12600	0
83	20241212	181000	1042010600	12600	12600	12600	12600	0
84	20241212	180900	1042010600	12600	12600	12600	12600	0
85	20241212	180800	1042010600	12600	12600	12600	12600	0
86	20241212	180700	1042010600	12600	12600	12600	12600	0
87	20241212	180600	1042010600	12600	12600	12600	12600	0
88	20241212	180500	1042010600	12600	12600	12600	12600	0
89	20241212	180400	1042010600	12600	12600	12600	12600	0
90	20241212	180300	1042010600	12600	12600	12600	12600	0
91	20241212	180200	1042010600	12600	12600	12600	12600	0
92	20241212	180100	1042010600	12600	12600	12600	12600	499
93	20241212	180000	1042010600	12600	12600	12600	12600	0
94	20241212	175900	1042010600	12600	12600	12600	12600	0
95	20241212	175800	1042010600	12600	12600	12600	12600	0
96	20241212	175700	1042010600	12600	12600	12600	12600	0
97	20241212	175600	1042010600	12600	12600	12600	12600	0
98	20241212	175500	1042010600	12600	12600	12600	12600	0
99	20241212	175400	1042010600	12600	12600	12600	12600	0
100	20241212	175300	1042010600	12600	12600	12600	12600	0
101	20241212	175200	1042010600	12600	12600	12600	12600	0
102	20241212	175100	1042010600	12600	12600	12600	12600	0
103	20241212	175000	1042010600	12600	12600	12600	12600	0
104	20241212	174900	1042010600	12600	12600	12600	12600	0
105	20241212	174800	1042010600	12600	12600	12600	12600	0
106	20241212	174700	1042010600	12600	12600	12600	12600	0
107	20241212	174600	1042010600	12600	12600	12600	12600	0
108	20241212	174500	1042010600	12600	12600	12600	12600	0
109	20241212	174400	1042010600	12600	12600	12600	12600	0
110	20241212	174300	1042010600	12600	12600	12600	12600	0
111	20241212	174200	1042010600	12600	12600	12600	12600	0
112	20241212	174100	1042010600	12600	12600	12600	12600	0
113	20241212	174000	1042010600	12600	12600	12600	12600	0
114	20241212	173900	1042010600	12600	12600	12600	12600	0
115	20241212	173800	1042010600	12600	12600	12600	12600	0
116	20241212	173700	1042010600	12600	12600	12600	12600	0
117	20241212	173600	1042010600	12600	12600	12600	12600	0
118	20241212	173500	1042010600	12600	12600	12600	12600	0
119	20241212	173400	1042010600	12600	12600	12600	12600	0
120	20241212	173300	1042010600	12600	12600	12600	12600	0
121	20241212	173200	1042010600	12600	12600	12600	12600	0
122	20241212	173100	1042010600	12600	12600	12600	12600	499
123	20241212	173000	1042010600	12600	12600	12600	12600	0
124	20241212	172900	1042010600	12600	12600	12600	12600	0
125	20241212	172800	1042010600	12600	12600	12600	12600	0
126	20241212	172700	1042010600	12600	12600	12600	12600	0
127	20241212	172600	1042010600	12600	12600	12600	12600	0
128	20241212	172500	1042010600	12600	12600	12600	12600	0
129	20241212	172400	1042010600	12600	12600	12600	12600	0
130	20241212	172300	1042010600	12600	12600	12600	12600	0
131	20241212	172200	1042010600	12600	12600	12600	12600	0
132	20241212	172100	1042010600	12600	12600	12600	12600	0
133	20241212	172000	1042010600	12600	12600	12600	12600	0
134	20241212	171900	1042010600	12600	12600	12600	12600	0
135	20241212	171800	1042010600	12600	12600	12600	12600	0
136	20241212	171700	1042010600	12600	12600	12600	12600	0
137	20241212	171600	1042010600	12600	12600	12600	12600	0
138	20241212	171500	1042010600	12600	12600	12600	12600	0
139	20241212	171400	1042010600	12600	12600	12600	12600	0
140	20241212	171300	1042010600	12600	12600	12600	12600	0
141	20241212	171200	1042010600	12600	12600	12600	12600	0
142	20241212	171100	1042010600	12600	12600	12600	12600	0
143	20241212	171000	1042010600	12600	12600	12600	12600	0
144	20241212	170900	1042010600	12600	12600	12600	12600	0
145	20241212	170800	1042010600	12600	12600	12600	12600	0
146	20241212	170700	1042010600	12600	12600	12600	12600	0
147	20241212	170600	1042010600	12600	12600	12600	12600	0
148	20241212	170500	1042010600	12600	12600	12600	12600	0
149	20241212	170400	1042010600	12600	12600	12600	12600	0
150	20241212	170300	1042010600	12600	12600	12600	12600	0
151	20241212	170200	1042010600	12600	12600	12600	12600	0
152	20241212	170100	1042010600	12600	12600	12600	12600	499
153	20241212	170000	1042010600	12600	12600	12600	12600	0
154	20241212	165900	1042010600	12600	12600	12600	12600	0
155	20241212	165800	1042010600	12600	12600	12600	12600	0
156	20241212	165700	1042010600	12600	12600	12600	12600	0
157	20241212	165600	1042010600	12600	12600	12600	12600	0
158	20241212	165500	1042010600	12600	12600	12600	12600	0
159	20241212	165400	1042010600	12600	12600	12600	12600	0
160	20241212	165300	1042010600	12600	12600	12600	12600	0
161	20241212	165200	1042010600	12600	12600	12600	12600	0
162	20241212	165100	1042010600	12600	12600	12600	12600	0
163	20241212	165000	1042010600	12600	12600	12600	12600	0
164	20241212	164900	1042010600	12600	12600	12600	12600	0
165	20241212	164800	1042010600	12600	12600	12600	12600	0
166	20241212	164700	1042010600	12600	12600	12600	12600	0
167	20241212	164600	1042010600	12600	12600	12600	12600	0
168	20241212	164500	1042010600	12600	12600	12600	12600	0
169	20241212	164400	1042010600	12600	12600	12600	12600	0
170	20241212	164300	1042010600	12600	12600	12600	12600	0
171	20241212	164200	1042010600	12600	12600	12600	12600	0
172	20241212	164100	1042010600	12600	12600	12600	12600	0
173	20241212	164000	1042010600	12600	12600	12600	12600	0
174	20241212	163900	1042010600	12600	12600	12600	12600	0
175	20241212	163800	1042010600	12600	12600	12600	12600	0
176	20241212	163700	1042010600	12600	12600	12600	12600	0
177	20241212	163600	1042010600	12600	12600	12600	12600	0
178	20241212	163500	1042010600	12600	12600	12600	12600	0
179	20241212	163400	1042010600	12600	12600	12600	12600	0
180	20241212	163300	1042010600	12600	12600	12600	12600	0
181	20241212	163200	1042010600	12600	12600	12600	12600	0
182	20241212	163100	1042010600	12600	12600	12600	12600	499
183	20241212	163000	1042010600	12600	12600	12600	12600	0
184	20241212	162900	1042010600	12600	12600	12600	12600	0
185	20241212	162800	1042010600	12600	12600	12600	12600	0
186	20241212	162700	1042010600	12600	12600	12600	12600	0
187	20241212	162600	1042010600	12600	12600	12600	12600	0
188	20241212	162500	1042010600	12600	12600	12600	12600	0
189	20241212	162400	1042010600	12600	12600	12600	12600	0
190	20241212	162300	1042010600	12600	12600	12600	12600	0
191	20241212	162200	1042010600	12600	12600	12600	12600	0
192	20241212	162100	1042010600	12600	12600	12600	12600	0
193	20241212	162000	1042010600	12600	12600	12600	12600	0
194	20241212	161900	1042010600	12600	12600	12600	12600	0
195	20241212	161800	1042010600	12600	12600	12600	12600	0
196	20241212	161700	1042010600	12600	12600	12600	12600	0
197	20241212	161600	1042010600	12600	12600	12600	12600	0
198	20241212	161500	1042010600	12600	12600	12600	12600	0
199	20241212	161400	1042010600	12600	12600	12600	12600	0
200	20241212	161300	1042010600	12600	12600	12600	12600	0
201	20241212	161200	1042010600	12600	12600	12600	12600	0
202	20241212	161100	1042010600	12600	12600	12600	12600	0
203	20241212	161000	1042010600	12600	12600	12600	12600	0
204	20241212	160900	1042010600	12600	12600	12600	12600	0
205	20241212	160800	1042010600	12600	12600	12600	12600	0
206	20241212	160700	1042010600	12600	12600	12600	12600	0
207	20241212	160600	1042010600	12600	12600	12600	12600	0
208	20241212	160500	1042010600	12600	12600	12600	12600	0
209	20241212	160400	1042010600	12600	12600	12600	12600	0
210	20241212	160300	1042010600	12600	12600	12600	12600	0
211	20241212	160200	1042010600	12600	12600	12600	12600	0
212	20241212	160100	1042010600	12600	12600	12600	12600	499
213	20241212	160000	1042010600	12600	12600	12600	12600	0
214	20241212	155900	1042010600	12600	12600	12600	12600	0
215	20241212	155800	1042010600	12600	12600	12600	12600	0
216	20241212	155700	1042010600	12600	12600	12600	12600	0
217	20241212	155600	1042010600	12600	12600	12600	12600	0
218	20241212	155500	1042010600	12600	12600	12600	12600	0
219	20241212	155400	1042010600	12600	12600	12600	12600	0
220	20241212	155300	1042010600	12600	12600	12600	12600	0
221	20241212	155200	1042010600	12600	12600	12600	12600	0
222	20241212	155100	1042010600	12600	12600	12600	12600	0
223	20241212	155000	1042010600	12600	12600	12600	12600	0
224	20241212	154900	1042010600	12600	12600	12600	12600	0
225	20241212	154800	1042010600	12600	12600	12600	12600	0
226	20241212	154700	1042010600	12600	12600	12600	12600	0
227	20241212	154600	1042010600	12600	12600	12600	12600	0
228	20241212	154500	1042010600	12600	12600	12600	12600	0
229	20241212	154400	1042010600	12600	12600	12600	12600	0
230	20241212	154300	1042010600	12600	12600	12600	12600	0
231	20241212	154200	1042010600	12600	12600	12600	12600	0
232	20241212	154100	1042010600	12600	12600	12600	12600	0
233	20241212	154000	1042010600	12600	12600	12600	12600	0
234	20241212	153900	1042010600	12600	12600	12600	12600	0
235	20241212	153800	1042010600	12600	12600	12600	12600	0
236	20241212	153700	1042010600	12600	12600	12600	12600	0
237	20241212	153600	1042010600	12600	12600	12600	12600	0
238	20241212	153500	1042010600	12600	12600	12600	12600	0
239	20241212	153400	1042010600	12600	12600	12600	12600	0
240	20241212	153300	1042010600	12600	12600	12600	12600	0
241	20241212	153200	1042010600	12600	12600	12600	12600	0
242	20241212	153100	1042010600	12600	12600	12600	12600	499
243	20241212	153000	1042010600	12600	12600	12600	12600	499
244	20241212	152900	1035723200	12600	12600	12600	12600	0
245	20241212	152800	1035723200	12600	12600	12600	12600	0
246	20241212	152700	1035723200	12600	12600	12600	12600	0
247	20241212	152600	1035723200	12600	12600	12600	12600	0
248	20241212	152500	1035723200	12600	12600	12600	12600	0
249	20241212	152400	1035723200	12600	12600	12600	12600	0
250	20241212	152300	1035723200	12600	12600	12600	12600	0
251	20241212	152200	1035723200	12600	12600	12600	12600	0
252	20241212	152100	1035723200	12600	12600	12600	12600	0
253	20241212	152000	1035723200	12600	12600	12600	12600	0
254	20241212	151900	1035723200	12600	12580	12600	12550	16
255	20241212	151800	1035521910	12600	12600	12600	12600	0
256	20241212	151700	1035521910	12600	12590	12600	12590	15
257	20241212	151600	1035333050	12590	12580	12590	12580	212
258	20241212	151500	1032664020	12580	12580	12580	12580	0
259	20241212	151400	1032664020	12580	12580	12580	12580	1
260	20241212	151300	1032651440	12600	12600	12600	12600	0
261	20241212	151200	1032651440	12600	12600	12600	12600	0
262	20241212	151100	1032651440	12600	12570	12620	12570	2752
263	20241212	151000	997988750	12570	12570	12570	12570	1
264	20241212	150900	997976180	12570	12570	12570	12570	1
265	20241212	150800	997963610	12570	12570	12570	12570	8
266	20241212	150700	997863050	12570	12550	12570	12550	104
267	20241212	150600	996557770	12550	12560	12560	12550	589
268	20241212	150500	989160210	12560	12550	12560	12550	57
269	20241212	150400	988444850	12560	12540	12560	12540	1984
270	20241212	150300	963550050	12520	12520	12520	12520	0
271	20241212	150200	963550050	12520	12530	12540	12520	35
272	20241212	150100	963111730	12540	12540	12540	12540	0
273	20241212	150000	963111730	12540	12520	12540	12520	1539
274	20241212	145900	943843360	12520	12520	12520	12520	60
275	20241212	145800	943092160	12490	12510	12510	12490	338
276	20241212	145700	938870140	12520	12520	12520	12520	0
277	20241212	145600	938870140	12520	12520	12520	12520	0
278	20241212	145500	938870140	12520	12520	12520	12520	0
279	20241212	145400	938870140	12520	12520	12520	12520	1
280	20241212	145300	938857620	12510	12500	12510	12500	154
281	20241212	145200	936932420	12500	12500	12500	12500	0
282	20241212	145100	936932420	12500	12500	12500	12500	0
283	20241212	145000	936932420	12500	12500	12500	12500	0
284	20241212	144900	936932420	12500	12500	12500	12500	1
285	20241212	144800	936919920	12490	12470	12490	12470	70
286	20241212	144700	936045640	12490	12490	12490	12490	1
287	20241212	144600	936033150	12470	12470	12470	12470	1
288	20241212	144500	936020680	12490	12490	12490	12490	0
289	20241212	144400	936020680	12490	12490	12490	12490	0
290	20241212	144300	936020680	12490	12490	12490	12490	1
291	20241212	144200	936008190	12460	12470	12470	12460	12
292	20241212	144100	935858560	12490	12490	12490	12490	0
293	20241212	144000	935858560	12490	12490	12490	12490	0
294	20241212	143900	935858560	12490	12490	12490	12490	0
295	20241212	143800	935858560	12490	12490	12490	12490	0
296	20241212	143700	935858560	12490	12490	12490	12490	0
297	20241212	143600	935858560	12490	12490	12490	12490	0
298	20241212	143500	935858560	12490	12490	12490	12490	0
299	20241212	143400	935858560	12490	12500	12500	12490	26
300	20241212	143300	935533570	12500	12500	12500	12500	0
301	20241212	143200	935533570	12500	12500	12500	12500	70
302	20241212	143100	934658570	12490	12490	12490	12490	0
303	20241212	143000	934658570	12490	12490	12520	12490	42
304	20241212	142900	934133940	12490	12490	12490	12490	0
305	20241212	142800	934133940	12490	12490	12490	12490	6
306	20241212	142700	934059000	12490	12500	12500	12490	855
307	20241212	142600	923377050	12500	12500	12500	12500	50
308	20241212	142500	922752050	12490	12490	12490	12490	4
309	20241212	142400	922702090	12490	12500	12500	12490	64
310	20241212	142300	921902210	12490	12490	12490	12490	4
311	20241212	142200	921852250	12490	12490	12490	12490	11
312	20241212	142100	921714860	12460	12460	12460	12460	1
313	20241212	142000	921702400	12450	12450	12450	12450	0
314	20241212	141900	921702400	12450	12440	12550	12440	1042
315	20241212	141800	908673340	12480	12480	12480	12480	0
316	20241212	141700	908673340	12480	12480	12480	12480	1
317	20241212	141600	908660860	12450	12450	12450	12450	11
318	20241212	141500	908523910	12490	12460	12490	12460	69
319	20241212	141400	907662220	12450	12450	12450	12450	0
320	20241212	141300	907662220	12450	12450	12450	12450	0
321	20241212	141200	907662220	12450	12430	12450	12430	32
322	20241212	141100	907263850	12420	12460	12460	12420	931
323	20241212	141000	895696220	12450	12440	12450	12440	61
324	20241212	140900	894936780	12450	12450	12450	12450	11
325	20241212	140800	894799830	12450	12420	12450	12420	151
326	20241212	140700	892920030	12420	12420	12420	12420	32
327	20241212	140600	892522590	12430	12430	12430	12430	235
328	20241212	140500	889601540	12420	12420	12420	12420	41
329	20241212	140400	889092320	12420	12420	12420	12420	0
330	20241212	140300	889092320	12420	12430	12430	12420	53
331	20241212	140200	888433610	12420	12420	12420	12420	1152
332	20241212	140100	874125770	12420	12430	12430	12420	69
333	20241212	140000	873268590	12430	12430	12430	12430	0
334	20241212	135900	873268590	12430	12370	12430	12370	824
335	20241212	135800	863034250	12370	12370	12370	12370	0
336	20241212	135700	863034250	12370	12370	12370	12370	1
337	20241212	135600	863021880	12370	12370	12370	12370	0
338	20241212	135500	863021880	12370	12370	12370	12370	12
339	20241212	135400	862873440	12420	12420	12420	12420	50
340	20241212	135300	862252440	12430	12420	12430	12420	45
341	20241212	135200	861693340	12420	12420	12420	12420	0
342	20241212	135100	861693340	12420	12420	12420	12420	7
343	20241212	135000	861606400	12420	12420	12420	12420	19
344	20241212	134900	861370420	12420	12410	12420	12410	31
345	20241212	134800	860985430	12400	12400	12400	12400	1
346	20241212	134700	860973030	12340	12400	12410	12340	811
347	20241212	134600	850913710	12400	12400	12400	12400	0
348	20241212	134500	850913710	12400	12400	12400	12400	0
349	20241212	134400	850913710	12400	12380	12400	12380	35
350	20241212	134300	850480380	12380	12380	12380	12380	0
351	20241212	134200	850480380	12380	12380	12380	12380	1
352	20241212	134100	850468000	12380	12380	12380	12380	2
353	20241212	134000	850443240	12380	12380	12380	12380	0
354	20241212	133900	850443240	12380	12380	12380	12380	0
355	20241212	133800	850443240	12380	12370	12380	12370	42
356	20241212	133700	849923690	12360	12360	12360	12360	13
357	20241212	133600	849763010	12350	12350	12350	12350	0
358	20241212	133500	849763010	12350	12350	12350	12350	155
359	20241212	133400	847848760	12340	12340	12340	12340	227
360	20241212	133300	845047580	12340	12340	12340	12340	2
361	20241212	133200	845022900	12310	12310	12310	12310	0
362	20241212	133100	845022900	12310	12310	12310	12310	0
363	20241212	133000	845022900	12310	12310	12310	12310	0
364	20241212	132900	845022900	12310	12310	12310	12310	12
365	20241212	132800	844875180	12370	12370	12370	12370	0
366	20241212	132700	844875180	12370	12370	12370	12370	0
367	20241212	132600	844875180	12370	12370	12370	12370	0
368	20241212	132500	844875180	12370	12370	12370	12370	2
369	20241212	132400	844850440	12340	12370	12370	12340	301
370	20241212	132300	841136070	12370	12370	12370	12370	1
371	20241212	132200	841123700	12340	12340	12340	12340	0
372	20241212	132100	841123700	12340	12340	12340	12340	74
373	20241212	132000	840210540	12310	12310	12310	12310	0
374	20241212	131900	840210540	12310	12310	12310	12310	100
375	20241212	131800	838979540	12300	12300	12300	12300	0
376	20241212	131700	838979540	12300	12300	12300	12300	2
377	20241212	131600	838954940	12300	12300	12300	12300	0
378	20241212	131500	838954940	12300	12300	12300	12300	1000
379	20241212	131400	826654940	12290	12290	12290	12290	5
380	20241212	131300	826593490	12300	12300	12300	12300	1602
381	20241212	131200	806888890	12300	12300	12300	12300	0
382	20241212	131100	806888890	12300	12300	12300	12300	402
383	20241212	131000	801944290	12300	12300	12300	12300	0
384	20241212	130900	801944290	12300	12300	12300	12300	0
385	20241212	130800	801944290	12300	12300	12300	12300	0
386	20241212	130700	801944290	12300	12300	12300	12300	2
387	20241212	130600	801919690	12310	12310	12310	12310	0
388	20241212	130500	801919690	12310	12310	12310	12310	21
389	20241212	130400	801661180	12310	12310	12310	12310	10
390	20241212	130300	801538080	12310	12310	12310	12310	105
391	20241212	130200	800245530	12310	12310	12310	12310	488
392	20241212	130100	794238250	12310	12310	12310	12310	0
393	20241212	130000	794238250	12310	12310	12310	12310	0
394	20241212	125900	794238250	12310	12310	12310	12310	0
395	20241212	125800	794238250	12310	12310	12310	12310	110
396	20241212	125700	792884150	12340	12300	12340	12300	30
397	20241212	125600	792514110	12310	12310	12310	12310	0
398	20241212	125500	792514110	12310	12310	12310	12310	0
399	20241212	125400	792514110	12310	12310	12310	12310	116
400	20241212	125300	791086150	12350	12350	12350	12350	0
401	20241212	125200	791086150	12350	12350	12350	12350	14
402	20241212	125100	790913250	12310	12310	12310	12310	60
403	20241212	125000	790174650	12310	12310	12310	12310	0
404	20241212	124900	790174650	12310	12320	12320	12310	500
405	20241212	124800	784017490	12320	12320	12320	12320	400
406	20241212	124700	779089490	12350	12350	12350	12350	813
407	20241212	124600	769048940	12350	12350	12350	12350	187
408	20241212	124500	766739490	12350	12350	12350	12350	193
409	20241212	124400	764355940	12350	12350	12350	12350	201
410	20241212	124300	761873590	12290	12290	12290	12290	12
411	20241212	124200	761726110	12350	12350	12350	12350	0
412	20241212	124100	761726110	12350	12350	12350	12350	0
413	20241212	124000	761726110	12350	12350	12350	12350	0
414	20241212	123900	761726110	12350	12350	12350	12350	100
415	20241212	123800	760491110	12350	12350	12350	12350	0
416	20241212	123700	760491110	12350	12270	12350	12270	17
417	20241212	123600	760281720	12350	12330	12350	12330	335
418	20241212	123500	756148650	12330	12330	12330	12330	100
419	20241212	123400	754915650	12330	12330	12330	12330	0
420	20241212	123300	754915650	12330	12330	12330	12330	0
421	20241212	123200	754915650	12330	12330	12330	12330	1
422	20241212	123100	754903320	12260	12260	12260	12260	1
423	20241212	123000	754891060	12330	12290	12330	12290	214
424	20241212	122900	752260920	12330	12330	12330	12330	100
425	20241212	122800	751027920	12330	12300	12330	12300	200
426	20241212	122700	748563210	12300	12300	12300	12300	2
427	20241212	122600	748538610	12250	12240	12250	12240	14
428	20241212	122500	748367160	12250	12280	12280	12240	698
429	20241212	122400	739818030	12320	12320	12320	12320	1
430	20241212	122300	739805710	12290	12290	12290	12290	5
431	20241212	122200	739744260	12320	12320	12320	12320	10
432	20241212	122100	739621060	12350	12350	12350	12350	0
433	20241212	122000	739621060	12350	12350	12350	12350	0
434	20241212	121900	739621060	12350	12350	12350	12350	0
435	20241212	121800	739621060	12350	12350	12350	12350	0
436	20241212	121700	739621060	12350	12300	12350	12290	262
437	20241212	121600	736400270	12300	12300	12300	12300	0
438	20241212	121500	736400270	12300	12310	12310	12300	150
439	20241212	121400	734554270	12290	12290	12290	12290	100
440	20241212	121300	733325270	12300	12300	12300	12300	0
441	20241212	121200	733325270	12300	12310	12310	12300	113
442	20241212	121100	731934440	12310	12310	12310	12310	1
443	20241212	121000	731922130	12310	12310	12310	12310	30
444	20241212	120900	731552830	12330	12330	12330	12330	0
445	20241212	120800	731552830	12330	12330	12330	12330	90
446	20241212	120700	730443130	12380	12380	12380	12380	0
447	20241212	120600	730443130	12380	12380	12380	12380	0
448	20241212	120500	730443130	12380	12380	12380	12380	0
449	20241212	120400	730443130	12380	12390	12390	12380	831
450	20241212	120300	720147550	12390	12400	12400	12390	4448
451	20241212	120200	664995850	12410	12410	12410	12410	135
452	20241212	120100	663320500	12410	12410	12410	12410	0
453	20241212	120000	663320500	12410	12410	12410	12410	0
454	20241212	115900	663320500	12410	12410	12410	12410	50
455	20241212	115800	662700000	12410	12410	12410	12410	0
456	20241212	115700	662700000	12410	12410	12410	12410	0
457	20241212	115600	662700000	12410	12410	12410	12410	1
458	20241212	115500	662687590	12410	12410	12410	12410	0
459	20241212	115400	662687590	12410	12410	12410	12410	0
460	20241212	115300	662687590	12410	12410	12410	12410	0
461	20241212	115200	662687590	12410	12410	12410	12410	0
462	20241212	115100	662687590	12410	12410	12410	12410	0
463	20241212	115000	662687590	12410	12410	12410	12410	0
464	20241212	114900	662687590	12410	12410	12410	12410	12
465	20241212	114800	662538670	12450	12450	12450	12450	0
466	20241212	114700	662538670	12450	12450	12450	12450	530
467	20241212	114600	655940170	12410	12410	12410	12410	429
468	20241212	114500	650616280	12410	12410	12410	12410	0
469	20241212	114400	650616280	12410	12410	12410	12410	1
470	20241212	114300	650603870	12410	12410	12410	12410	154
471	20241212	114200	648692730	12490	12490	12490	12490	0
472	20241212	114100	648692730	12490	12490	12490	12490	0
473	20241212	114000	648692730	12490	12490	12490	12490	0
474	20241212	113900	648692730	12490	12490	12490	12490	0
475	20241212	113800	648692730	12490	12490	12490	12490	0
476	20241212	113700	648692730	12490	12490	12490	12490	0
477	20241212	113600	648692730	12490	12490	12490	12490	33
478	20241212	113500	648280560	12410	12410	12410	12410	0
479	20241212	113400	648280560	12410	12410	12410	12410	0
480	20241212	113300	648280560	12410	12410	12410	12410	0
481	20241212	113200	648280560	12410	12410	12410	12410	34
482	20241212	113100	647858620	12410	12430	12430	12410	300
483	20241212	113000	644131510	12490	12490	12490	12490	0
484	20241212	112900	644131510	12490	12490	12490	12490	0
485	20241212	112800	644131510	12490	12490	12490	12490	0
486	20241212	112700	644131510	12490	12490	12490	12490	0
487	20241212	112600	644131510	12490	12490	12490	12490	0
488	20241212	112500	644131510	12490	12490	12490	12490	10
489	20241212	112400	644006610	12490	12490	12490	12490	0
490	20241212	112300	644006610	12490	12490	12490	12490	0
491	20241212	112200	644006610	12490	12490	12490	12490	0
492	20241212	112100	644006610	12490	12490	12490	12490	24
493	20241212	112000	643706850	12490	12490	12490	12490	0
494	20241212	111900	643706850	12490	12420	12490	12410	176
495	20241212	111800	641520430	12420	12420	12420	12420	0
496	20241212	111700	641520430	12420	12420	12420	12420	0
497	20241212	111600	641520430	12420	12420	12420	12420	0
498	20241212	111500	641520430	12420	12420	12420	12420	0
499	20241212	111400	641520430	12420	12420	12420	12420	2
500	20241212	111300	641495590	12420	12420	12420	12420	0
501	20241212	111200	641495590	12420	12420	12420	12420	0
502	20241212	111100	641495590	12420	12420	12420	12420	1
503	20241212	111000	641483170	12470	12470	12470	12470	0
504	20241212	110900	641483170	12470	12470	12470	12470	0
505	20241212	110800	641483170	12470	12470	12470	12470	93
506	20241212	110700	640323460	12500	12460	12500	12460	414
507	20241212	110600	635160620	12460	12460	12460	12460	36
508	20241212	110500	634712060	12410	12410	12410	12410	0
509	20241212	110400	634712060	12410	12410	12410	12410	0
510	20241212	110300	634712060	12410	12410	12410	12410	189
511	20241212	110200	632366570	12470	12470	12470	12470	0
512	20241212	110100	632366570	12470	12470	12470	12470	0
513	20241212	110000	632366570	12470	12470	12470	12470	0
514	20241212	105900	632366570	12470	12470	12470	12470	24
515	20241212	105800	632067290	12400	12400	12400	12400	3
516	20241212	105700	632030090	12470	12470	12470	12470	7
517	20241212	105600	631942800	12470	12470	12470	12470	45
518	20241212	105500	631381650	12470	12440	12470	12440	849
519	20241212	105400	620797380	12400	12400	12400	12400	2
520	20241212	105300	620772580	12390	12420	12420	12390	316
521	20241212	105200	616848540	12420	12490	12490	12420	4611
522	20241212	105100	559374660	12530	12530	12530	12530	0
523	20241212	105000	559374660	12530	12530	12530	12530	0
524	20241212	104900	559374660	12530	12540	12540	12530	31
525	20241212	104800	558986220	12540	12540	12540	12540	0
526	20241212	104700	558986220	12540	12540	12540	12540	0
527	20241212	104600	558986220	12540	12540	12540	12540	5
528	20241212	104500	558923520	12550	12550	12550	12550	195
529	20241212	104400	556476270	12550	12550	12550	12550	101
530	20241212	104300	555208720	12550	12540	12550	12540	165
531	20241212	104200	553139170	12550	12550	12550	12550	0
532	20241212	104100	553139170	12550	12550	12550	12550	2
533	20241212	104000	553114070	12550	12500	12550	12500	226
534	20241212	103900	550283840	12500	12490	12500	12490	321
535	20241212	103800	546271970	12490	12490	12490	12490	0
536	20241212	103700	546271970	12490	12490	12490	12490	0
537	20241212	103600	546271970	12490	12490	12490	12490	26
538	20241212	103500	545947230	12490	12490	12490	12490	172
539	20241212	103400	543798950	12490	12490	12490	12490	1
540	20241212	103300	543786460	12430	12450	12450	12430	101
541	20241212	103200	542529430	12450	12450	12450	12430	656
542	20241212	103100	534374530	12450	12450	12450	12440	140
543	20241212	103000	532631830	12450	12490	12490	12450	62
544	20241212	102900	531859890	12490	12470	12500	12450	143
545	20241212	102800	530075660	12470	12470	12500	12470	535
546	20241212	102700	523396310	12450	12400	12450	12400	715
547	20241212	102600	514529360	12380	12380	12380	12380	100
548	20241212	102500	513291360	12330	12330	12330	12330	150
549	20241212	102400	511441860	12340	12340	12340	12340	30
550	20241212	102300	511071660	12370	12320	12370	12310	236
551	20241212	102200	508163960	12400	12350	12400	12350	1262
552	20241212	102100	492548980	12340	12310	12340	12310	745
553	20241212	102000	483371090	12290	12310	12310	12290	160
554	20241212	101900	481403980	12300	12300	12300	12300	3
555	20241212	101800	481367080	12360	12360	12360	12360	2
556	20241212	101700	481342360	12280	12360	12360	12280	33
557	20241212	101600	480937040	12280	12280	12280	12280	2
558	20241212	101500	480912480	12370	12370	12370	12370	2
559	20241212	101400	480887740	12290	12290	12290	12290	0
560	20241212	101300	480887740	12290	12290	12290	12290	0
561	20241212	101200	480887740	12290	12290	12290	12290	20
562	20241212	101100	480641940	12230	12250	12250	12230	50
563	20241212	101000	480029640	12230	12300	12300	12230	320
564	20241212	100900	476104250	12330	12330	12330	12330	3
565	20241212	100800	476067260	12330	12330	12330	12330	44
566	20241212	100700	475524740	12330	12390	12390	12330	43
567	20241212	100600	474993770	12390	12390	12390	12390	4
568	20241212	100500	474944210	12330	12330	12330	12330	250
569	20241212	100400	471861710	12330	12330	12330	12330	350
570	20241212	100300	467546210	12400	12400	12400	12400	575
571	20241212	100200	460416210	12390	12390	12390	12390	0
572	20241212	100100	460416210	12390	12360	12390	12360	949
573	20241212	100000	448675730	12370	12360	12370	12360	972
574	20241212	095900	436657130	12360	12360	12360	12360	2
575	20241212	095800	436632410	12280	12280	12280	12280	2
576	20241212	095700	436607850	12370	12370	12370	12370	7
577	20241212	095600	436521260	12380	12350	12380	12350	336
578	20241212	095500	432362360	12380	12380	12380	12380	0
579	20241212	095400	432362360	12380	12300	12380	12250	831
580	20241212	095300	422166260	12300	12390	12400	12300	569
581	20241212	095200	415112180	12300	12300	12300	12290	61
582	20241212	095100	414362060	12400	12390	12410	12390	1015
583	20241212	095000	401777120	12400	12370	12400	12340	53
584	20241212	094900	401121540	12270	12270	12270	12270	0
585	20241212	094800	401121540	12270	12360	12360	12270	1640
586	20241212	094700	380947670	12350	12360	12360	12350	119
587	20241212	094600	379477620	12320	12340	12340	12320	184
588	20241212	094500	377210620	12340	12360	12360	12340	496
589	20241212	094400	371085070	12360	12510	12510	12360	1486
590	20241212	094300	352674610	12510	12510	12510	12510	28
591	20241212	094200	352324330	12440	12430	12440	12420	544
592	20241212	094100	345557650	12430	12430	12430	12430	200
593	20241212	094000	343071650	12430	12430	12440	12430	30
594	20241212	093900	342698590	12420	12440	12440	12420	1297
595	20241212	093800	326585630	12440	12450	12490	12440	1269
596	20241212	093700	310796730	12450	12520	12520	12450	219
597	20241212	093600	308057490	12450	12480	12540	12450	817
598	20241212	093500	297867560	12480	12540	12560	12480	408
599	20241212	093400	292748940	12550	12550	12550	12550	3
600	20241212	093300	292711290	12540	12520	12540	12520	858
601	20241212	093200	281961940	12510	12510	12510	12510	1
602	20241212	093100	281949430	12510	12510	12510	12510	1
603	20241212	093000	281936920	12520	12510	12520	12510	684
604	20241212	092900	273379440	12510	12510	12510	12430	32
605	20241212	092800	272981520	12500	12500	12500	12500	805
606	20241212	092700	262919020	12500	12500	12500	12500	2
607	20241212	092600	262894020	12500	12470	12500	12470	1680
608	20241212	092500	241913470	12440	12470	12480	12410	898
609	20241212	092400	230708150	12480	12410	12480	12410	201
610	20241212	092300	228200460	12480	12460	12480	12450	520
611	20241212	092200	221721530	12450	12490	12500	12450	804
612	20241212	092100	211689190	12410	12410	12410	12410	103
613	20241212	092000	210410960	12410	12420	12420	12370	2517
614	20241212	091900	179195980	12510	12510	12520	12480	214
615	20241212	091800	176518730	12510	12480	12510	12480	838
616	20241212	091700	166050280	12410	12470	12470	12380	1174
617	20241212	091600	151501350	12490	12400	12490	12400	1002
618	20241212	091500	139001660	12380	12430	12460	12380	1602
619	20241212	091400	119146370	12410	12400	12410	12390	393
620	20241212	091300	114272380	12400	12410	12410	12400	2000
621	20241212	091200	89471870	12430	12430	12430	12430	86
622	20241212	091100	88402890	12430	12390	12430	12370	176
623	20241212	091000	86216220	12420	12420	12420	12420	469
624	20241212	090900	80391240	12420	12360	12420	12360	155
625	20241212	090800	78469140	12310	12380	12380	12300	319
626	20241212	090700	74542790	12380	12400	12400	12320	1347
627	20241212	090600	57939690	12420	12410	12420	12410	1149
628	20241212	090500	43675790	12420	12290	12420	12290	660
629	20241212	090400	35481890	12280	12420	12420	12280	174
630	20241212	090300	33340720	12310	12440	12450	12310	92
631	20241212	090200	32202440	12460	12360	12460	12310	243
632	20241212	090100	29196600	12380	12380	12380	12380	21
633	20241212	090000	28936620	12350	12390	12430	12310	2339