KissMeData/017510/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190200	425273745	4445	4445	4445	4445	4170
3	20241212	190100	425273745	4445	4445	4445	4445	0
4	20241212	190000	425273745	4445	4445	4445	4445	0
5	20241212	185900	425273745	4445	4445	4445	4445	0
6	20241212	185800	425273745	4445	4445	4445	4445	0
7	20241212	185700	425273745	4445	4445	4445	4445	0
8	20241212	185600	425273745	4445	4445	4445	4445	0
9	20241212	185500	425273745	4445	4445	4445	4445	0
10	20241212	185400	425273745	4445	4445	4445	4445	0
11	20241212	185300	425273745	4445	4445	4445	4445	0
12	20241212	185200	425273745	4445	4445	4445	4445	0
13	20241212	185100	425273745	4445	4445	4445	4445	0
14	20241212	185000	425273745	4445	4445	4445	4445	0
15	20241212	184900	425273745	4445	4445	4445	4445	0
16	20241212	184800	425273745	4445	4445	4445	4445	0
17	20241212	184700	425273745	4445	4445	4445	4445	0
18	20241212	184600	425273745	4445	4445	4445	4445	0
19	20241212	184500	425273745	4445	4445	4445	4445	0
20	20241212	184400	425273745	4445	4445	4445	4445	0
21	20241212	184300	425273745	4445	4445	4445	4445	0
22	20241212	184200	425273745	4445	4445	4445	4445	0
23	20241212	184100	425273745	4445	4445	4445	4445	0
24	20241212	184000	425273745	4445	4445	4445	4445	0
25	20241212	183900	425273745	4445	4445	4445	4445	0
26	20241212	183800	425273745	4445	4445	4445	4445	0
27	20241212	183700	425273745	4445	4445	4445	4445	0
28	20241212	183600	425273745	4445	4445	4445	4445	0
29	20241212	183500	425273745	4445	4445	4445	4445	0
30	20241212	183400	425273745	4445	4445	4445	4445	0
31	20241212	183300	425273745	4445	4445	4445	4445	0
32	20241212	183200	425273745	4445	4445	4445	4445	4170
33	20241212	183100	425273745	4445	4445	4445	4445	0
34	20241212	183000	425273745	4445	4445	4445	4445	0
35	20241212	182900	425273745	4445	4445	4445	4445	0
36	20241212	182800	425273745	4445	4445	4445	4445	0
37	20241212	182700	425273745	4445	4445	4445	4445	0
38	20241212	182600	425273745	4445	4445	4445	4445	0
39	20241212	182500	425273745	4445	4445	4445	4445	0
40	20241212	182400	425273745	4445	4445	4445	4445	0
41	20241212	182300	425273745	4445	4445	4445	4445	0
42	20241212	182200	425273745	4445	4445	4445	4445	0
43	20241212	182100	425273745	4445	4445	4445	4445	0
44	20241212	182000	425273745	4445	4445	4445	4445	0
45	20241212	181900	425273745	4445	4445	4445	4445	0
46	20241212	181800	425273745	4445	4445	4445	4445	0
47	20241212	181700	425273745	4445	4445	4445	4445	0
48	20241212	181600	425273745	4445	4445	4445	4445	0
49	20241212	181500	425273745	4445	4445	4445	4445	0
50	20241212	181400	425273745	4445	4445	4445	4445	0
51	20241212	181300	425273745	4445	4445	4445	4445	0
52	20241212	181200	425273745	4445	4445	4445	4445	0
53	20241212	181100	425273745	4445	4445	4445	4445	0
54	20241212	181000	425273745	4445	4445	4445	4445	0
55	20241212	180900	425273745	4445	4445	4445	4445	0
56	20241212	180800	425273745	4445	4445	4445	4445	0
57	20241212	180700	425273745	4445	4445	4445	4445	0
58	20241212	180600	425273745	4445	4445	4445	4445	0
59	20241212	180500	425273745	4445	4445	4445	4445	0
60	20241212	180400	425273745	4445	4445	4445	4445	0
61	20241212	180300	425273745	4445	4445	4445	4445	0
62	20241212	180200	425273745	4445	4445	4445	4445	4170
63	20241212	180100	425273745	4445	4445	4445	4445	0
64	20241212	180000	425273745	4445	4445	4445	4445	0
65	20241212	175900	425273745	4445	4445	4445	4445	0
66	20241212	175800	425273745	4445	4445	4445	4445	0
67	20241212	175700	425273745	4445	4445	4445	4445	0
68	20241212	175600	425273745	4445	4445	4445	4445	0
69	20241212	175500	425273745	4445	4445	4445	4445	0
70	20241212	175400	425273745	4445	4445	4445	4445	0
71	20241212	175300	425273745	4445	4445	4445	4445	0
72	20241212	175200	425273745	4445	4445	4445	4445	0
73	20241212	175100	425273745	4445	4445	4445	4445	0
74	20241212	175000	425273745	4445	4445	4445	4445	0
75	20241212	174900	425273745	4445	4445	4445	4445	0
76	20241212	174800	425273745	4445	4445	4445	4445	0
77	20241212	174700	425273745	4445	4445	4445	4445	0
78	20241212	174600	425273745	4445	4445	4445	4445	0
79	20241212	174500	425273745	4445	4445	4445	4445	0
80	20241212	174400	425273745	4445	4445	4445	4445	0
81	20241212	174300	425273745	4445	4445	4445	4445	0
82	20241212	174200	425273745	4445	4445	4445	4445	0
83	20241212	174100	425273745	4445	4445	4445	4445	0
84	20241212	174000	425273745	4445	4445	4445	4445	0
85	20241212	173900	425273745	4445	4445	4445	4445	0
86	20241212	173800	425273745	4445	4445	4445	4445	0
87	20241212	173700	425273745	4445	4445	4445	4445	0
88	20241212	173600	425273745	4445	4445	4445	4445	0
89	20241212	173500	425273745	4445	4445	4445	4445	0
90	20241212	173400	425273745	4445	4445	4445	4445	0
91	20241212	173300	425273745	4445	4445	4445	4445	0
92	20241212	173200	425273745	4445	4445	4445	4445	4170
93	20241212	173100	425273745	4445	4445	4445	4445	0
94	20241212	173000	425273745	4445	4445	4445	4445	0
95	20241212	172900	425273745	4445	4445	4445	4445	0
96	20241212	172800	425273745	4445	4445	4445	4445	0
97	20241212	172700	425273745	4445	4445	4445	4445	0
98	20241212	172600	425273745	4445	4445	4445	4445	0
99	20241212	172500	425273745	4445	4445	4445	4445	0
100	20241212	172400	425273745	4445	4445	4445	4445	0
101	20241212	172300	425273745	4445	4445	4445	4445	0
102	20241212	172200	425273745	4445	4445	4445	4445	0
103	20241212	172100	425273745	4445	4445	4445	4445	0
104	20241212	172000	425273745	4445	4445	4445	4445	0
105	20241212	171900	425273745	4445	4445	4445	4445	0
106	20241212	171800	425273745	4445	4445	4445	4445	0
107	20241212	171700	425273745	4445	4445	4445	4445	0
108	20241212	171600	425273745	4445	4445	4445	4445	0
109	20241212	171500	425273745	4445	4445	4445	4445	0
110	20241212	171400	425273745	4445	4445	4445	4445	0
111	20241212	171300	425273745	4445	4445	4445	4445	0
112	20241212	171200	425273745	4445	4445	4445	4445	0
113	20241212	171100	425273745	4445	4445	4445	4445	0
114	20241212	171000	425273745	4445	4445	4445	4445	0
115	20241212	170900	425273745	4445	4445	4445	4445	0
116	20241212	170800	425273745	4445	4445	4445	4445	0
117	20241212	170700	425273745	4445	4445	4445	4445	0
118	20241212	170600	425273745	4445	4445	4445	4445	0
119	20241212	170500	425273745	4445	4445	4445	4445	0
120	20241212	170400	425273745	4445	4445	4445	4445	0
121	20241212	170300	425273745	4445	4445	4445	4445	0
122	20241212	170200	425273745	4445	4445	4445	4445	4170
123	20241212	170100	425273745	4445	4445	4445	4445	0
124	20241212	170000	425273745	4445	4445	4445	4445	0
125	20241212	165900	425273745	4445	4445	4445	4445	0
126	20241212	165800	425273745	4445	4445	4445	4445	0
127	20241212	165700	425273745	4445	4445	4445	4445	0
128	20241212	165600	425273745	4445	4445	4445	4445	0
129	20241212	165500	425273745	4445	4445	4445	4445	0
130	20241212	165400	425273745	4445	4445	4445	4445	0
131	20241212	165300	425273745	4445	4445	4445	4445	0
132	20241212	165200	425273745	4445	4445	4445	4445	0
133	20241212	165100	425273745	4445	4445	4445	4445	0
134	20241212	165000	425273745	4445	4445	4445	4445	0
135	20241212	164900	425273745	4445	4445	4445	4445	0
136	20241212	164800	425273745	4445	4445	4445	4445	0
137	20241212	164700	425273745	4445	4445	4445	4445	0
138	20241212	164600	425273745	4445	4445	4445	4445	0
139	20241212	164500	425273745	4445	4445	4445	4445	0
140	20241212	164400	425273745	4445	4445	4445	4445	0
141	20241212	164300	425273745	4445	4445	4445	4445	0
142	20241212	164200	425273745	4445	4445	4445	4445	0
143	20241212	164100	425273745	4445	4445	4445	4445	0
144	20241212	164000	425273745	4445	4445	4445	4445	0
145	20241212	163900	425273745	4445	4445	4445	4445	0
146	20241212	163800	425273745	4445	4445	4445	4445	0
147	20241212	163700	425273745	4445	4445	4445	4445	0
148	20241212	163600	425273745	4445	4445	4445	4445	0
149	20241212	163500	425273745	4445	4445	4445	4445	0
150	20241212	163400	425273745	4445	4445	4445	4445	0
151	20241212	163300	425273745	4445	4445	4445	4445	0
152	20241212	163200	425273745	4445	4445	4445	4445	4170
153	20241212	163100	425273745	4445	4445	4445	4445	0
154	20241212	163000	425273745	4445	4445	4445	4445	0
155	20241212	162900	425273745	4445	4445	4445	4445	0
156	20241212	162800	425273745	4445	4445	4445	4445	0
157	20241212	162700	425273745	4445	4445	4445	4445	0
158	20241212	162600	425273745	4445	4445	4445	4445	0
159	20241212	162500	425273745	4445	4445	4445	4445	0
160	20241212	162400	425273745	4445	4445	4445	4445	0
161	20241212	162300	425273745	4445	4445	4445	4445	0
162	20241212	162200	425273745	4445	4445	4445	4445	0
163	20241212	162100	425273745	4445	4445	4445	4445	0
164	20241212	162000	425273745	4445	4445	4445	4445	0
165	20241212	161900	425273745	4445	4445	4445	4445	0
166	20241212	161800	425273745	4445	4445	4445	4445	0
167	20241212	161700	425273745	4445	4445	4445	4445	0
168	20241212	161600	425273745	4445	4445	4445	4445	0
169	20241212	161500	425273745	4445	4445	4445	4445	0
170	20241212	161400	425273745	4445	4445	4445	4445	0
171	20241212	161300	425273745	4445	4445	4445	4445	0
172	20241212	161200	425273745	4445	4445	4445	4445	0
173	20241212	161100	425273745	4445	4445	4445	4445	0
174	20241212	161000	425273745	4445	4445	4445	4445	0
175	20241212	160900	425273745	4445	4445	4445	4445	0
176	20241212	160800	425273745	4445	4445	4445	4445	0
177	20241212	160700	425273745	4445	4445	4445	4445	0
178	20241212	160600	425273745	4445	4445	4445	4445	0
179	20241212	160500	425273745	4445	4445	4445	4445	0
180	20241212	160400	425273745	4445	4445	4445	4445	0
181	20241212	160300	425273745	4445	4445	4445	4445	0
182	20241212	160200	425273745	4445	4445	4445	4445	4170
183	20241212	160100	425273745	4445	4445	4445	4445	0
184	20241212	160000	425273745	4445	4445	4445	4445	0
185	20241212	155900	425273745	4445	4445	4445	4445	0
186	20241212	155800	425273745	4445	4445	4445	4445	0
187	20241212	155700	425273745	4445	4445	4445	4445	0
188	20241212	155600	425273745	4445	4445	4445	4445	0
189	20241212	155500	425273745	4445	4445	4445	4445	0
190	20241212	155400	425273745	4445	4445	4445	4445	0
191	20241212	155300	425273745	4445	4445	4445	4445	0
192	20241212	155200	425273745	4445	4445	4445	4445	0
193	20241212	155100	425273745	4445	4445	4445	4445	0
194	20241212	155000	425273745	4445	4445	4445	4445	0
195	20241212	154900	425273745	4445	4445	4445	4445	0
196	20241212	154800	425273745	4445	4445	4445	4445	0
197	20241212	154700	425273745	4445	4445	4445	4445	0
198	20241212	154600	425273745	4445	4445	4445	4445	0
199	20241212	154500	425273745	4445	4445	4445	4445	0
200	20241212	154400	425273745	4445	4445	4445	4445	0
201	20241212	154300	425273745	4445	4445	4445	4445	0
202	20241212	154200	425273745	4445	4445	4445	4445	0
203	20241212	154100	425273745	4445	4445	4445	4445	0
204	20241212	154000	425273745	4445	4445	4445	4445	0
205	20241212	153900	425273745	4445	4445	4445	4445	0
206	20241212	153800	425273745	4445	4445	4445	4445	0
207	20241212	153700	425273745	4445	4445	4445	4445	0
208	20241212	153600	425273745	4445	4445	4445	4445	0
209	20241212	153500	425273745	4445	4445	4445	4445	0
210	20241212	153400	425273745	4445	4445	4445	4445	0
211	20241212	153300	425273745	4445	4445	4445	4445	0
212	20241212	153200	425273745	4445	4445	4445	4445	4170
213	20241212	153100	425273745	4445	4445	4445	4445	0
214	20241212	153000	425273745	4445	4445	4445	4445	4170
215	20241212	152900	406738095	4455	4455	4455	4455	0
216	20241212	152800	406738095	4455	4455	4455	4455	0
217	20241212	152700	406738095	4455	4455	4455	4455	0
218	20241212	152600	406738095	4455	4455	4455	4455	0
219	20241212	152500	406738095	4455	4455	4455	4455	0
220	20241212	152400	406738095	4455	4455	4455	4455	0
221	20241212	152300	406738095	4455	4455	4455	4455	0
222	20241212	152200	406738095	4455	4455	4455	4455	0
223	20241212	152100	406738095	4455	4455	4455	4455	0
224	20241212	152000	406738095	4455	4455	4455	4455	0
225	20241212	151900	406738095	4455	4445	4460	4445	351
226	20241212	151800	405174340	4450	4450	4450	4445	552
227	20241212	151700	402720070	4450	4445	4450	4445	363
228	20241212	151600	401104955	4445	4440	4445	4440	276
229	20241212	151500	399878595	4440	4445	4445	4440	219
230	20241212	151400	398905640	4445	4440	4445	4440	271
231	20241212	151300	397701405	4440	4440	4440	4440	0
232	20241212	151200	397701405	4440	4440	4440	4440	352
233	20241212	151100	396138525	4435	4430	4435	4430	643
234	20241212	151000	393289320	4435	4435	4435	4435	0
235	20241212	150900	393289320	4435	4435	4435	4435	182
236	20241212	150800	392482150	4440	4440	4440	4440	0
237	20241212	150700	392482150	4440	4440	4440	4440	254
238	20241212	150600	391354390	4440	4430	4440	4430	174
239	20241212	150500	390582580	4430	4430	4430	4430	18
240	20241212	150400	390502840	4430	4430	4430	4430	0
241	20241212	150300	390502840	4430	4430	4430	4430	344
242	20241212	150200	388978920	4425	4425	4425	4425	0
243	20241212	150100	388978920	4425	4425	4425	4425	2758
244	20241212	150000	376774770	4425	4425	4425	4425	500
245	20241212	145900	374562270	4410	4405	4410	4405	279
246	20241212	145800	373332380	4410	4410	4410	4410	760
247	20241212	145700	369980780	4425	4425	4425	4425	0
248	20241212	145600	369980780	4425	4425	4425	4425	106
249	20241212	145500	369511730	4410	4410	4410	4410	0
250	20241212	145400	369511730	4410	4420	4420	4410	299
251	20241212	145300	368191550	4420	4410	4420	4410	2035
252	20241212	145200	359197200	4410	4415	4415	4410	111
253	20241212	145100	358707190	4410	4410	4410	4410	469
254	20241212	145000	356638900	4410	4410	4410	4410	1060
255	20241212	144900	351964300	4410	4410	4410	4410	126
256	20241212	144800	351408640	4410	4410	4410	4410	1
257	20241212	144700	351404230	4410	4410	4410	4410	0
258	20241212	144600	351404230	4410	4410	4410	4410	527
259	20241212	144500	349080160	4410	4420	4420	4410	3000
260	20241212	144400	335842380	4425	4425	4425	4425	0
261	20241212	144300	335842380	4425	4425	4425	4425	0
262	20241212	144200	335842380	4425	4425	4425	4425	0
263	20241212	144100	335842380	4425	4425	4425	4425	102
264	20241212	144000	335391030	4420	4420	4420	4420	1011
265	20241212	143900	330922410	4420	4420	4420	4420	0
266	20241212	143800	330922410	4420	4420	4420	4420	0
267	20241212	143700	330922410	4420	4420	4420	4420	1
268	20241212	143600	330917990	4425	4425	4425	4425	0
269	20241212	143500	330917990	4425	4425	4425	4425	0
270	20241212	143400	330917990	4425	4425	4425	4425	100
271	20241212	143300	330475490	4420	4415	4420	4415	119
272	20241212	143200	329949810	4420	4420	4420	4420	1
273	20241212	143100	329945390	4420	4420	4420	4420	88
274	20241212	143000	329556430	4420	4420	4420	4420	10
275	20241212	142900	329512230	4415	4415	4415	4415	0
276	20241212	142800	329512230	4415	4415	4415	4415	0
277	20241212	142700	329512230	4415	4420	4425	4415	142
278	20241212	142600	328884190	4420	4420	4420	4420	180
279	20241212	142500	328088590	4415	4415	4415	4415	0
280	20241212	142400	328088590	4415	4415	4415	4415	3
281	20241212	142300	328075345	4415	4415	4415	4415	2
282	20241212	142200	328066515	4415	4415	4415	4415	0
283	20241212	142100	328066515	4415	4415	4415	4415	0
284	20241212	142000	328066515	4415	4415	4415	4415	0
285	20241212	141900	328066515	4415	4415	4415	4415	99
286	20241212	141800	327629430	4410	4410	4410	4410	38
287	20241212	141700	327461850	4410	4410	4410	4410	462
288	20241212	141600	325424430	4405	4405	4405	4405	100
289	20241212	141500	324983930	4405	4405	4405	4405	1
290	20241212	141400	324979525	4405	4405	4405	4405	0
291	20241212	141300	324979525	4405	4405	4405	4405	152
292	20241212	141200	324309965	4405	4405	4405	4405	50
293	20241212	141100	324089715	4405	4405	4405	4405	50
294	20241212	141000	323869465	4415	4415	4415	4415	0
295	20241212	140900	323869465	4415	4415	4415	4415	0
296	20241212	140800	323869465	4415	4415	4415	4415	0
297	20241212	140700	323869465	4415	4415	4415	4415	0
298	20241212	140600	323869465	4415	4415	4415	4415	0
299	20241212	140500	323869465	4415	4415	4415	4415	12
300	20241212	140400	323816485	4400	4400	4400	4400	0
301	20241212	140300	323816485	4400	4400	4400	4400	0
302	20241212	140200	323816485	4400	4400	4400	4400	0
303	20241212	140100	323816485	4400	4400	4400	4400	0
304	20241212	140000	323816485	4400	4400	4400	4400	0
305	20241212	135900	323816485	4400	4400	4400	4400	30
306	20241212	135800	323684485	4405	4405	4405	4405	0
307	20241212	135700	323684485	4405	4405	4405	4405	15
308	20241212	135600	323618410	4410	4410	4410	4410	201
309	20241212	135500	322732000	4410	4410	4410	4410	0
310	20241212	135400	322732000	4410	4410	4410	4410	0
311	20241212	135300	322732000	4410	4410	4410	4410	788
312	20241212	135200	319256920	4410	4410	4410	4410	0
313	20241212	135100	319256920	4410	4410	4410	4410	0
314	20241212	135000	319256920	4410	4410	4410	4410	132
315	20241212	134900	318674800	4420	4420	4420	4420	0
316	20241212	134800	318674800	4420	4420	4420	4420	0
317	20241212	134700	318674800	4420	4420	4420	4420	0
318	20241212	134600	318674800	4420	4420	4420	4420	0
319	20241212	134500	318674800	4420	4420	4420	4420	0
320	20241212	134400	318674800	4420	4420	4420	4420	0
321	20241212	134300	318674800	4420	4420	4420	4420	0
322	20241212	134200	318674800	4420	4420	4420	4420	639
323	20241212	134100	315850420	4415	4415	4415	4415	588
324	20241212	134000	313254400	4415	4415	4415	4415	0
325	20241212	133900	313254400	4415	4400	4415	4400	27
326	20241212	133800	313135585	4400	4400	4400	4400	0
327	20241212	133700	313135585	4400	4400	4400	4400	700
328	20241212	133600	310055585	4400	4400	4400	4400	30
329	20241212	133500	309923585	4400	4400	4400	4400	0
330	20241212	133400	309923585	4400	4400	4400	4400	0
331	20241212	133300	309923585	4400	4400	4400	4400	0
332	20241212	133200	309923585	4400	4400	4400	4400	0
333	20241212	133100	309923585	4400	4400	4400	4400	0
334	20241212	133000	309923585	4400	4400	4400	4400	0
335	20241212	132900	309923585	4400	4400	4400	4400	0
336	20241212	132800	309923585	4400	4400	4400	4400	3
337	20241212	132700	309910385	4400	4400	4400	4400	0
338	20241212	132600	309910385	4400	4400	4400	4400	0
339	20241212	132500	309910385	4400	4400	4400	4400	287
340	20241212	132400	308647585	4385	4385	4385	4385	50
341	20241212	132300	308428335	4380	4380	4380	4380	0
342	20241212	132200	308428335	4380	4380	4380	4380	0
343	20241212	132100	308428335	4380	4380	4380	4380	0
344	20241212	132000	308428335	4380	4380	4380	4380	0
345	20241212	131900	308428335	4380	4390	4390	4380	1987
346	20241212	131800	299718005	4420	4420	4420	4420	0
347	20241212	131700	299718005	4420	4420	4420	4420	0
348	20241212	131600	299718005	4420	4420	4420	4420	1
349	20241212	131500	299713585	4400	4400	4400	4400	0
350	20241212	131400	299713585	4400	4400	4400	4400	0
351	20241212	131300	299713585	4400	4400	4400	4400	0
352	20241212	131200	299713585	4400	4400	4400	4400	25
353	20241212	131100	299603585	4400	4400	4400	4400	1
354	20241212	131000	299599185	4395	4395	4395	4395	0
355	20241212	130900	299599185	4395	4395	4395	4395	0
356	20241212	130800	299599185	4395	4395	4395	4395	301
357	20241212	130700	298276290	4400	4400	4400	4400	0
358	20241212	130600	298276290	4400	4400	4400	4400	25
359	20241212	130500	298166290	4420	4420	4420	4420	1
360	20241212	130400	298161870	4405	4405	4405	4405	0
361	20241212	130300	298161870	4405	4405	4405	4405	0
362	20241212	130200	298161870	4405	4405	4405	4405	1
363	20241212	130100	298157465	4410	4410	4410	4410	55
364	20241212	130000	297914915	4410	4410	4410	4410	10
365	20241212	125900	297870815	4410	4415	4415	4410	260
366	20241212	125800	296724155	4415	4415	4415	4415	0
367	20241212	125700	296724155	4415	4415	4415	4415	0
368	20241212	125600	296724155	4415	4415	4415	4415	485
369	20241212	125500	294582880	4415	4415	4415	4415	0
370	20241212	125400	294582880	4415	4415	4415	4415	0
371	20241212	125300	294582880	4415	4415	4415	4415	0
372	20241212	125200	294582880	4415	4415	4415	4415	0
373	20241212	125100	294582880	4415	4415	4415	4415	3
374	20241212	125000	294569635	4425	4425	4425	4425	0
375	20241212	124900	294569635	4425	4425	4425	4425	0
376	20241212	124800	294569635	4425	4425	4425	4425	1
377	20241212	124700	294565210	4425	4425	4425	4425	0
378	20241212	124600	294565210	4425	4425	4425	4425	100
379	20241212	124500	294122710	4425	4415	4425	4415	100
380	20241212	124400	293680470	4410	4410	4410	4410	12
381	20241212	124300	293627550	4410	4410	4410	4410	0
382	20241212	124200	293627550	4410	4410	4410	4410	10
383	20241212	124100	293583450	4405	4405	4405	4405	15
384	20241212	124000	293517375	4405	4405	4405	4405	40
385	20241212	123900	293341175	4395	4395	4395	4395	1
386	20241212	123800	293336780	4400	4400	4400	4400	901
387	20241212	123700	289372380	4400	4400	4400	4400	0
388	20241212	123600	289372380	4400	4400	4400	4400	149
389	20241212	123500	288716780	4395	4395	4395	4395	0
390	20241212	123400	288716780	4395	4395	4395	4395	0
391	20241212	123300	288716780	4395	4395	4395	4395	0
392	20241212	123200	288716780	4395	4395	4395	4395	0
393	20241212	123100	288716780	4395	4395	4395	4395	0
394	20241212	123000	288716780	4395	4390	4395	4390	2
395	20241212	122900	288707995	4380	4380	4380	4380	740
396	20241212	122800	285466795	4380	4380	4380	4380	260
397	20241212	122700	284327995	4380	4380	4380	4380	0
398	20241212	122600	284327995	4380	4380	4380	4380	0
399	20241212	122500	284327995	4380	4380	4380	4380	0
400	20241212	122400	284327995	4380	4380	4380	4380	100
401	20241212	122300	283889995	4380	4380	4380	4380	0
402	20241212	122200	283889995	4380	4380	4380	4380	0
403	20241212	122100	283889995	4380	4380	4380	4380	0
404	20241212	122000	283889995	4380	4380	4380	4380	0
405	20241212	121900	283889995	4380	4380	4380	4380	0
406	20241212	121800	283889995	4380	4385	4385	4380	500
407	20241212	121700	281699960	4385	4390	4390	4385	100
408	20241212	121600	281261440	4390	4390	4390	4390	0
409	20241212	121500	281261440	4390	4390	4390	4390	1
410	20241212	121400	281257050	4390	4390	4390	4390	5
411	20241212	121300	281235100	4390	4390	4390	4390	0
412	20241212	121200	281235100	4390	4390	4390	4390	2
413	20241212	121100	281226320	4385	4385	4385	4385	148
414	20241212	121000	280577340	4385	4385	4385	4385	0
415	20241212	120900	280577340	4385	4385	4385	4385	0
416	20241212	120800	280577340	4385	4385	4385	4385	55
417	20241212	120700	280336165	4385	4390	4395	4385	696
418	20241212	120600	277280550	4395	4400	4400	4395	3808
419	20241212	120500	260526885	4405	4405	4405	4405	0
420	20241212	120400	260526885	4405	4405	4405	4405	0
421	20241212	120300	260526885	4405	4405	4405	4405	426
422	20241212	120200	258650355	4415	4415	4415	4415	3
423	20241212	120100	258637110	4415	4415	4415	4415	59
424	20241212	120000	258376625	4405	4405	4405	4405	74
425	20241212	115900	258050655	4405	4405	4405	4405	0
426	20241212	115800	258050655	4405	4405	4405	4405	83
427	20241212	115700	257685040	4400	4400	4400	4400	0
428	20241212	115600	257685040	4400	4400	4400	4400	0
429	20241212	115500	257685040	4400	4400	4400	4400	122
430	20241212	115400	257148240	4400	4405	4405	4400	200
431	20241212	115300	256267740	4400	4400	4400	4400	201
432	20241212	115200	255383340	4400	4400	4400	4400	0
433	20241212	115100	255383340	4400	4400	4400	4400	15
434	20241212	115000	255317340	4405	4405	4405	4405	0
435	20241212	114900	255317340	4405	4405	4405	4405	186
436	20241212	114800	254498010	4405	4405	4405	4400	392
437	20241212	114700	252771700	4405	4405	4405	4405	0
438	20241212	114600	252771700	4405	4405	4405	4405	500
439	20241212	114500	250569200	4410	4410	4410	4410	0
440	20241212	114400	250569200	4410	4410	4410	4410	99
441	20241212	114300	250132610	4415	4415	4415	4415	768
442	20241212	114200	246741890	4420	4420	4420	4420	0
443	20241212	114100	246741890	4420	4420	4420	4420	0
444	20241212	114000	246741890	4420	4420	4420	4420	0
445	20241212	113900	246741890	4420	4420	4420	4420	0
446	20241212	113800	246741890	4420	4420	4420	4420	0
447	20241212	113700	246741890	4420	4420	4420	4420	99
448	20241212	113600	246304310	4420	4420	4420	4420	1
449	20241212	113500	246299890	4415	4415	4415	4415	0
450	20241212	113400	246299890	4415	4415	4415	4415	20
451	20241212	113300	246211590	4415	4415	4415	4415	0
452	20241212	113200	246211590	4415	4415	4415	4415	110
453	20241212	113100	245725940	4420	4425	4425	4420	130
454	20241212	113000	245151290	4425	4425	4425	4425	0
455	20241212	112900	245151290	4425	4425	4425	4425	151
456	20241212	112800	244483115	4425	4425	4425	4425	200
457	20241212	112700	243598115	4425	4425	4425	4425	112
458	20241212	112600	243102515	4425	4425	4425	4425	0
459	20241212	112500	243102515	4425	4425	4425	4425	17
460	20241212	112400	243027290	4435	4435	4435	4435	0
461	20241212	112300	243027290	4435	4435	4435	4435	10
462	20241212	112200	242982940	4430	4435	4435	4430	599
463	20241212	112100	240328560	4435	4435	4435	4435	0
464	20241212	112000	240328560	4435	4435	4435	4435	0
465	20241212	111900	240328560	4435	4435	4435	4435	0
466	20241212	111800	240328560	4435	4435	4435	4435	0
467	20241212	111700	240328560	4435	4435	4435	4435	0
468	20241212	111600	240328560	4435	4435	4435	4435	0
469	20241212	111500	240328560	4435	4435	4435	4435	8
470	20241212	111400	240293080	4435	4435	4435	4435	32
471	20241212	111300	240151160	4435	4435	4435	4435	0
472	20241212	111200	240151160	4435	4435	4435	4435	1
473	20241212	111100	240146725	4430	4435	4435	4430	469
474	20241212	111000	238069045	4430	4430	4430	4430	0
475	20241212	110900	238069045	4430	4430	4430	4430	0
476	20241212	110800	238069045	4430	4430	4430	4430	4
477	20241212	110700	238051325	4430	4430	4430	4430	28
478	20241212	110600	237927285	4430	4430	4430	4430	1
479	20241212	110500	237922855	4430	4430	4430	4430	180
480	20241212	110400	237125455	4430	4430	4430	4430	10
481	20241212	110300	237081155	4420	4420	4420	4420	17
482	20241212	110200	237006015	4420	4435	4435	4420	893
483	20241212	110100	233058840	4430	4430	4430	4430	137
484	20241212	110000	232451930	4430	4425	4430	4425	672
485	20241212	105900	229475970	4425	4430	4430	4425	1300
486	20241212	105800	223718365	4450	4450	4450	4450	0
487	20241212	105700	223718365	4450	4450	4450	4450	0
488	20241212	105600	223718365	4450	4450	4450	4450	50
489	20241212	105500	223495865	4450	4450	4450	4450	0
490	20241212	105400	223495865	4450	4430	4450	4430	482
491	20241212	105300	221360405	4450	4450	4450	4450	102
492	20241212	105200	220906505	4425	4440	4440	4425	1067
493	20241212	105100	216177455	4450	4445	4450	4445	199
494	20241212	105000	215292010	4435	4435	4435	4435	0
495	20241212	104900	215292010	4435	4435	4435	4435	2
496	20241212	104800	215283140	4435	4435	4435	4435	0
497	20241212	104700	215283140	4435	4445	4445	4435	502
498	20241212	104600	213051770	4445	4445	4445	4445	41
499	20241212	104500	212869525	4445	4445	4445	4445	12
500	20241212	104400	212816185	4445	4450	4450	4445	447
501	20241212	104300	210829230	4450	4460	4465	4450	122
502	20241212	104200	210285240	4460	4455	4460	4455	140
503	20241212	104100	209661175	4455	4455	4455	4455	14
504	20241212	104000	209598805	4450	4460	4460	4450	195
505	20241212	103900	208731045	4460	4430	4460	4430	90
506	20241212	103800	208332045	4460	4465	4465	4430	231
507	20241212	103700	207301685	4465	4465	4465	4465	134
508	20241212	103600	206703375	4465	4455	4465	4455	100
509	20241212	103500	206257630	4450	4450	4450	4450	60
510	20241212	103400	205990630	4445	4445	4445	4445	231
511	20241212	103300	204963835	4445	4445	4445	4445	3
512	20241212	103200	204950500	4445	4445	4445	4445	10
513	20241212	103100	204906050	4415	4415	4415	4415	606
514	20241212	103000	202230560	4450	4420	4450	4420	1000
515	20241212	102900	197786865	4410	4410	4410	4410	136
516	20241212	102800	197187105	4405	4405	4405	4405	0
517	20241212	102700	197187105	4405	4405	4405	4405	0
518	20241212	102600	197187105	4405	4405	4405	4405	0
519	20241212	102500	197187105	4405	4395	4405	4395	332
520	20241212	102400	195727105	4395	4395	4395	4395	0
521	20241212	102300	195727105	4395	4395	4395	4395	34
522	20241212	102200	195577675	4395	4395	4395	4395	0
523	20241212	102100	195577675	4395	4395	4395	4395	597
524	20241212	102000	192953860	4395	4395	4395	4395	2
525	20241212	101900	192945070	4400	4405	4405	4400	792
526	20241212	101800	189458190	4415	4415	4415	4415	0
527	20241212	101700	189458190	4415	4410	4415	4410	172
528	20241212	101600	188699320	4415	4415	4415	4415	10
529	20241212	101500	188655170	4420	4420	4420	4420	0
530	20241212	101400	188655170	4420	4420	4420	4420	202
531	20241212	101300	187762330	4410	4410	4410	4410	0
532	20241212	101200	187762330	4410	4410	4410	4410	0
533	20241212	101100	187762330	4410	4410	4410	4410	0
534	20241212	101000	187762330	4410	4440	4440	4410	1973
535	20241212	100900	179009395	4440	4440	4440	4440	0
536	20241212	100800	179009395	4440	4440	4440	4440	2
537	20241212	100700	179000515	4430	4430	4430	4405	1319
538	20241212	100600	173170230	4435	4435	4435	4435	1
539	20241212	100500	173165795	4435	4440	4440	4435	12
540	20241212	100400	173112550	4445	4445	4445	4445	0
541	20241212	100300	173112550	4445	4445	4445	4445	4
542	20241212	100200	173094770	4450	4450	4450	4450	1
543	20241212	100100	173090320	4450	4450	4450	4450	21
544	20241212	100000	172996870	4450	4415	4455	4415	489
545	20241212	095900	170825765	4410	4405	4410	4405	323
546	20241212	095800	169402590	4425	4425	4425	4425	50
547	20241212	095700	169181340	4435	4405	4435	4405	152
548	20241212	095600	168510250	4405	4405	4405	4405	0
549	20241212	095500	168510250	4405	4405	4405	4405	1707
550	20241212	095400	160990915	4405	4405	4405	4405	175
551	20241212	095300	160220040	4400	4400	4400	4400	4
552	20241212	095200	160202440	4405	4410	4450	4405	489
553	20241212	095100	158043460	4405	4405	4405	4405	310
554	20241212	095000	156677910	4420	4425	4425	4420	158
555	20241212	094900	155979545	4405	4425	4425	4405	150
556	20241212	094800	155318395	4425	4425	4425	4425	409
557	20241212	094700	153508570	4400	4400	4400	4400	154
558	20241212	094600	152830970	4410	4410	4410	4410	327
559	20241212	094500	151388900	4410	4420	4420	4405	3640
560	20241212	094400	135324290	4440	4435	4440	4435	50
561	20241212	094300	135102330	4420	4435	4435	4420	267
562	20241212	094200	133920365	4435	4420	4435	4420	11
563	20241212	094100	133871730	4420	4420	4420	4420	0
564	20241212	094000	133871730	4420	4420	4420	4420	30
565	20241212	093900	133739130	4415	4420	4425	4415	1193
566	20241212	093800	128469430	4415	4415	4415	4415	0
567	20241212	093700	128469430	4415	4415	4415	4415	102
568	20241212	093600	128019100	4440	4420	4445	4415	218
569	20241212	093500	127056495	4420	4425	4425	4415	2475
570	20241212	093400	116119355	4435	4430	4435	4425	1077
571	20241212	093300	111348200	4435	4440	4440	4435	1333
572	20241212	093200	105432835	4440	4450	4450	4440	1464
573	20241212	093100	98926065	4450	4470	4470	4450	33
574	20241212	093000	98779195	4455	4465	4465	4455	668
575	20241212	092900	95800230	4465	4455	4465	4450	301
576	20241212	092800	94459490	4450	4450	4450	4450	0
577	20241212	092700	94459490	4450	4450	4450	4450	160
578	20241212	092600	93747490	4440	4445	4445	4435	175
579	20241212	092500	92970365	4435	4450	4450	4435	1271
580	20241212	092400	87323815	4450	4450	4450	4450	6
581	20241212	092300	87297115	4450	4445	4450	4445	218
582	20241212	092200	86327705	4445	4445	4445	4445	157
583	20241212	092100	85629840	4445	4455	4455	4445	3087
584	20241212	092000	71885740	4455	4465	4470	4455	231
585	20241212	091900	70854270	4470	4460	4470	4460	181
586	20241212	091800	70045700	4455	4455	4455	4455	400
587	20241212	091700	68263700	4455	4460	4460	4455	1013
588	20241212	091600	63746525	4470	4470	4470	4470	60
589	20241212	091500	63478325	4470	4460	4470	4460	101
590	20241212	091400	63026865	4470	4470	4470	4470	0
591	20241212	091300	63026865	4470	4465	4470	4455	976
592	20241212	091200	58673655	4465	4460	4475	4460	59
593	20241212	091100	58410235	4475	4475	4475	4475	1
594	20241212	091000	58405760	4475	4475	4475	4475	236
595	20241212	090900	57349660	4455	4455	4455	4455	60
596	20241212	090800	57082360	4455	4455	4455	4455	1280
597	20241212	090700	51379960	4455	4455	4455	4455	20
598	20241212	090600	51290860	4450	4450	4485	4450	241
599	20241212	090500	50216810	4450	4460	4495	4450	4004
600	20241212	090400	32287840	4460	4460	4460	4460	100
601	20241212	090300	31841840	4455	4455	4455	4455	5
602	20241212	090200	31819565	4455	4445	4455	4445	125
603	20241212	090100	31263790	4445	4460	4465	4410	2232
604	20241212	090000	21374745	4435	4470	4515	4435	4768