KissMeData/001790/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183500	213025210	2710	2710	2710	2710	4507
3	20241212	183400	213025210	2710	2710	2710	2710	0
4	20241212	183300	213025210	2710	2710	2710	2710	0
5	20241212	183200	213025210	2710	2710	2710	2710	0
6	20241212	183100	213025210	2710	2710	2710	2710	0
7	20241212	183000	213025210	2710	2710	2710	2710	0
8	20241212	182900	213025210	2710	2710	2710	2710	0
9	20241212	182800	213025210	2710	2710	2710	2710	0
10	20241212	182700	213025210	2710	2710	2710	2710	0
11	20241212	182600	213025210	2710	2710	2710	2710	0
12	20241212	182500	213025210	2710	2710	2710	2710	0
13	20241212	182400	213025210	2710	2710	2710	2710	0
14	20241212	182300	213025210	2710	2710	2710	2710	0
15	20241212	182200	213025210	2710	2710	2710	2710	0
16	20241212	182100	213025210	2710	2710	2710	2710	0
17	20241212	182000	213025210	2710	2710	2710	2710	0
18	20241212	181900	213025210	2710	2710	2710	2710	0
19	20241212	181800	213025210	2710	2710	2710	2710	0
20	20241212	181700	213025210	2710	2710	2710	2710	0
21	20241212	181600	213025210	2710	2710	2710	2710	0
22	20241212	181500	213025210	2710	2710	2710	2710	0
23	20241212	181400	213025210	2710	2710	2710	2710	0
24	20241212	181300	213025210	2710	2710	2710	2710	0
25	20241212	181200	213025210	2710	2710	2710	2710	0
26	20241212	181100	213025210	2710	2710	2710	2710	0
27	20241212	181000	213025210	2710	2710	2710	2710	0
28	20241212	180900	213025210	2710	2710	2710	2710	0
29	20241212	180800	213025210	2710	2710	2710	2710	0
30	20241212	180700	213025210	2710	2710	2710	2710	0
31	20241212	180600	213025210	2710	2710	2710	2710	0
32	20241212	180500	213025210	2710	2710	2710	2710	4507
33	20241212	180400	213025210	2710	2710	2710	2710	0
34	20241212	180300	213025210	2710	2710	2710	2710	0
35	20241212	180200	213025210	2710	2710	2710	2710	0
36	20241212	180100	213025210	2710	2710	2710	2710	0
37	20241212	180000	213025210	2710	2710	2710	2710	0
38	20241212	175900	213025210	2710	2710	2710	2710	0
39	20241212	175800	213025210	2710	2710	2710	2710	0
40	20241212	175700	213025210	2710	2710	2710	2710	0
41	20241212	175600	213025210	2710	2710	2710	2710	0
42	20241212	175500	213025210	2710	2710	2710	2710	0
43	20241212	175400	213025210	2710	2710	2710	2710	0
44	20241212	175300	213025210	2710	2710	2710	2710	0
45	20241212	175200	213025210	2710	2710	2710	2710	0
46	20241212	175100	213025210	2710	2710	2710	2710	0
47	20241212	175000	213025210	2710	2710	2710	2710	0
48	20241212	174900	213025210	2710	2710	2710	2710	0
49	20241212	174800	213025210	2710	2710	2710	2710	0
50	20241212	174700	213025210	2710	2710	2710	2710	0
51	20241212	174600	213025210	2710	2710	2710	2710	0
52	20241212	174500	213025210	2710	2710	2710	2710	0
53	20241212	174400	213025210	2710	2710	2710	2710	0
54	20241212	174300	213025210	2710	2710	2710	2710	0
55	20241212	174200	213025210	2710	2710	2710	2710	0
56	20241212	174100	213025210	2710	2710	2710	2710	0
57	20241212	174000	213025210	2710	2710	2710	2710	0
58	20241212	173900	213025210	2710	2710	2710	2710	0
59	20241212	173800	213025210	2710	2710	2710	2710	0
60	20241212	173700	213025210	2710	2710	2710	2710	0
61	20241212	173600	213025210	2710	2710	2710	2710	0
62	20241212	173500	213025210	2710	2710	2710	2710	4507
63	20241212	173400	213025210	2710	2710	2710	2710	0
64	20241212	173300	213025210	2710	2710	2710	2710	0
65	20241212	173200	213025210	2710	2710	2710	2710	0
66	20241212	173100	213025210	2710	2710	2710	2710	0
67	20241212	173000	213025210	2710	2710	2710	2710	0
68	20241212	172900	213025210	2710	2710	2710	2710	0
69	20241212	172800	213025210	2710	2710	2710	2710	0
70	20241212	172700	213025210	2710	2710	2710	2710	0
71	20241212	172600	213025210	2710	2710	2710	2710	0
72	20241212	172500	213025210	2710	2710	2710	2710	0
73	20241212	172400	213025210	2710	2710	2710	2710	0
74	20241212	172300	213025210	2710	2710	2710	2710	0
75	20241212	172200	213025210	2710	2710	2710	2710	0
76	20241212	172100	213025210	2710	2710	2710	2710	0
77	20241212	172000	213025210	2710	2710	2710	2710	0
78	20241212	171900	213025210	2710	2710	2710	2710	0
79	20241212	171800	213025210	2710	2710	2710	2710	0
80	20241212	171700	213025210	2710	2710	2710	2710	0
81	20241212	171600	213025210	2710	2710	2710	2710	0
82	20241212	171500	213025210	2710	2710	2710	2710	0
83	20241212	171400	213025210	2710	2710	2710	2710	0
84	20241212	171300	213025210	2710	2710	2710	2710	0
85	20241212	171200	213025210	2710	2710	2710	2710	0
86	20241212	171100	213025210	2710	2710	2710	2710	0
87	20241212	171000	213025210	2710	2710	2710	2710	0
88	20241212	170900	213025210	2710	2710	2710	2710	0
89	20241212	170800	213025210	2710	2710	2710	2710	0
90	20241212	170700	213025210	2710	2710	2710	2710	0
91	20241212	170600	213025210	2710	2710	2710	2710	0
92	20241212	170500	213025210	2710	2710	2710	2710	4507
93	20241212	170400	213025210	2710	2710	2710	2710	0
94	20241212	170300	213025210	2710	2710	2710	2710	0
95	20241212	170200	213025210	2710	2710	2710	2710	0
96	20241212	170100	213025210	2710	2710	2710	2710	0
97	20241212	170000	213025210	2710	2710	2710	2710	0
98	20241212	165900	213025210	2710	2710	2710	2710	0
99	20241212	165800	213025210	2710	2710	2710	2710	0
100	20241212	165700	213025210	2710	2710	2710	2710	0
101	20241212	165600	213025210	2710	2710	2710	2710	0
102	20241212	165500	213025210	2710	2710	2710	2710	0
103	20241212	165400	213025210	2710	2710	2710	2710	0
104	20241212	165300	213025210	2710	2710	2710	2710	0
105	20241212	165200	213025210	2710	2710	2710	2710	0
106	20241212	165100	213025210	2710	2710	2710	2710	0
107	20241212	165000	213025210	2710	2710	2710	2710	0
108	20241212	164900	213025210	2710	2710	2710	2710	0
109	20241212	164800	213025210	2710	2710	2710	2710	0
110	20241212	164700	213025210	2710	2710	2710	2710	0
111	20241212	164600	213025210	2710	2710	2710	2710	0
112	20241212	164500	213025210	2710	2710	2710	2710	0
113	20241212	164400	213025210	2710	2710	2710	2710	0
114	20241212	164300	213025210	2710	2710	2710	2710	0
115	20241212	164200	213025210	2710	2710	2710	2710	0
116	20241212	164100	213025210	2710	2710	2710	2710	0
117	20241212	164000	213025210	2710	2710	2710	2710	0
118	20241212	163900	213025210	2710	2710	2710	2710	0
119	20241212	163800	213025210	2710	2710	2710	2710	0
120	20241212	163700	213025210	2710	2710	2710	2710	0
121	20241212	163600	213025210	2710	2710	2710	2710	0
122	20241212	163500	213025210	2710	2710	2710	2710	4507
123	20241212	163400	213025210	2710	2710	2710	2710	0
124	20241212	163300	213025210	2710	2710	2710	2710	0
125	20241212	163200	213025210	2710	2710	2710	2710	0
126	20241212	163100	213025210	2710	2710	2710	2710	0
127	20241212	163000	213025210	2710	2710	2710	2710	0
128	20241212	162900	213025210	2710	2710	2710	2710	0
129	20241212	162800	213025210	2710	2710	2710	2710	0
130	20241212	162700	213025210	2710	2710	2710	2710	0
131	20241212	162600	213025210	2710	2710	2710	2710	0
132	20241212	162500	213025210	2710	2710	2710	2710	0
133	20241212	162400	213025210	2710	2710	2710	2710	0
134	20241212	162300	213025210	2710	2710	2710	2710	0
135	20241212	162200	213025210	2710	2710	2710	2710	0
136	20241212	162100	213025210	2710	2710	2710	2710	0
137	20241212	162000	213025210	2710	2710	2710	2710	0
138	20241212	161900	213025210	2710	2710	2710	2710	0
139	20241212	161800	213025210	2710	2710	2710	2710	0
140	20241212	161700	213025210	2710	2710	2710	2710	0
141	20241212	161600	213025210	2710	2710	2710	2710	0
142	20241212	161500	213025210	2710	2710	2710	2710	0
143	20241212	161400	213025210	2710	2710	2710	2710	0
144	20241212	161300	213025210	2710	2710	2710	2710	0
145	20241212	161200	213025210	2710	2710	2710	2710	0
146	20241212	161100	213025210	2710	2710	2710	2710	0
147	20241212	161000	213025210	2710	2710	2710	2710	0
148	20241212	160900	213025210	2710	2710	2710	2710	0
149	20241212	160800	213025210	2710	2710	2710	2710	0
150	20241212	160700	213025210	2710	2710	2710	2710	0
151	20241212	160600	213025210	2710	2710	2710	2710	0
152	20241212	160500	213025210	2710	2710	2710	2710	4507
153	20241212	160400	213025210	2710	2710	2710	2710	0
154	20241212	160300	213025210	2710	2710	2710	2710	0
155	20241212	160200	213025210	2710	2710	2710	2710	0
156	20241212	160100	213025210	2710	2710	2710	2710	0
157	20241212	160000	213025210	2710	2710	2710	2710	0
158	20241212	155900	213025210	2710	2710	2710	2710	0
159	20241212	155800	213025210	2710	2710	2710	2710	0
160	20241212	155700	213025210	2710	2710	2710	2710	0
161	20241212	155600	213025210	2710	2710	2710	2710	0
162	20241212	155500	213025210	2710	2710	2710	2710	0
163	20241212	155400	213025210	2710	2710	2710	2710	0
164	20241212	155300	213025210	2710	2710	2710	2710	0
165	20241212	155200	213025210	2710	2710	2710	2710	0
166	20241212	155100	213025210	2710	2710	2710	2710	0
167	20241212	155000	213025210	2710	2710	2710	2710	0
168	20241212	154900	213025210	2710	2710	2710	2710	0
169	20241212	154800	213025210	2710	2710	2710	2710	0
170	20241212	154700	213025210	2710	2710	2710	2710	0
171	20241212	154600	213025210	2710	2710	2710	2710	0
172	20241212	154500	213025210	2710	2710	2710	2710	0
173	20241212	154400	213025210	2710	2710	2710	2710	0
174	20241212	154300	213025210	2710	2710	2710	2710	0
175	20241212	154200	213025210	2710	2710	2710	2710	0
176	20241212	154100	213025210	2710	2710	2710	2710	0
177	20241212	154000	213025210	2710	2710	2710	2710	0
178	20241212	153900	213025210	2710	2710	2710	2710	0
179	20241212	153800	213025210	2710	2710	2710	2710	0
180	20241212	153700	213025210	2710	2710	2710	2710	0
181	20241212	153600	213025210	2710	2710	2710	2710	0
182	20241212	153500	213025210	2710	2710	2710	2710	4507
183	20241212	153400	213025210	2710	2710	2710	2710	0
184	20241212	153300	213025210	2710	2710	2710	2710	0
185	20241212	153200	213025210	2710	2710	2710	2710	0
186	20241212	153100	213025210	2710	2710	2710	2710	0
187	20241212	153000	213025210	2710	2710	2710	2710	4507
188	20241212	152900	200811240	2710	2710	2710	2710	0
189	20241212	152800	200811240	2710	2710	2710	2710	0
190	20241212	152700	200811240	2710	2710	2710	2710	0
191	20241212	152600	200811240	2710	2710	2710	2710	0
192	20241212	152500	200811240	2710	2710	2710	2710	0
193	20241212	152400	200811240	2710	2710	2710	2710	0
194	20241212	152300	200811240	2710	2710	2710	2710	0
195	20241212	152200	200811240	2710	2710	2710	2710	0
196	20241212	152100	200811240	2710	2710	2710	2710	0
197	20241212	152000	200811240	2710	2710	2710	2710	0
198	20241212	151900	200811240	2710	2710	2710	2710	215
199	20241212	151800	200228590	2710	2710	2710	2710	13
200	20241212	151700	200193360	2710	2710	2710	2705	122
201	20241212	151600	199863055	2710	2710	2710	2710	89
202	20241212	151500	199621865	2710	2710	2710	2710	67
203	20241212	151400	199440295	2710	2710	2710	2710	88
204	20241212	151300	199201815	2710	2710	2710	2710	131
205	20241212	151200	198846805	2710	2705	2710	2705	91
206	20241212	151100	198600540	2700	2705	2705	2700	79
207	20241212	151000	198386850	2705	2705	2705	2705	104
208	20241212	150900	198105530	2705	2705	2705	2705	84
209	20241212	150800	197878310	2705	2705	2705	2695	243
210	20241212	150700	197221495	2705	2705	2705	2705	104
211	20241212	150600	196940175	2705	2710	2710	2705	81
212	20241212	150500	196721005	2710	2710	2710	2710	96
213	20241212	150400	196460845	2710	2695	2710	2695	1172
214	20241212	150300	193290935	2695	2705	2705	2695	586
215	20241212	150200	191709305	2700	2705	2705	2700	639
216	20241212	150100	189983310	2705	2700	2705	2700	602
217	20241212	150000	188357400	2705	2705	2705	2705	128
218	20241212	145900	188011160	2705	2705	2705	2705	93
219	20241212	145800	187759595	2705	2705	2705	2700	116
220	20241212	145700	187445825	2705	2705	2705	2705	89
221	20241212	145600	187205080	2705	2705	2705	2705	83
222	20241212	145500	186980565	2705	2705	2705	2705	106
223	20241212	145400	186693835	2705	2705	2705	2705	108
224	20241212	145300	186401695	2705	2705	2705	2705	101
225	20241212	145200	186128490	2705	2700	2705	2700	565
226	20241212	145100	184602665	2705	2705	2705	2705	119
227	20241212	145000	184280770	2705	2705	2705	2705	112
228	20241212	144900	183977810	2705	2705	2705	2705	79
229	20241212	144800	183764115	2705	2705	2705	2705	51
230	20241212	144700	183626160	2705	2705	2705	2705	107
231	20241212	144600	183336725	2705	2710	2710	2705	417
232	20241212	144500	182208285	2710	2710	2710	2710	103
233	20241212	144400	181929155	2710	2710	2710	2710	99
234	20241212	144300	181660865	2710	2710	2710	2710	79
235	20241212	144200	181446775	2710	2710	2710	2705	1131
236	20241212	144100	178387055	2710	2705	2710	2705	619
237	20241212	144000	176712620	2705	2705	2705	2705	108
238	20241212	143900	176420480	2705	2705	2705	2705	1090
239	20241212	143800	173472030	2705	2705	2705	2705	70
240	20241212	143700	173282680	2705	2705	2705	2705	131
241	20241212	143600	172928325	2705	2705	2705	2705	90
242	20241212	143500	172684875	2705	2705	2705	2700	70
243	20241212	143400	172495530	2705	2705	2705	2705	72
244	20241212	143300	172300770	2700	2700	2700	2700	131
245	20241212	143200	171947070	2700	2700	2700	2700	98
246	20241212	143100	171682470	2700	2700	2700	2700	93
247	20241212	143000	171431370	2700	2700	2700	2700	112
248	20241212	142900	171128970	2700	2700	2700	2700	64
249	20241212	142800	170956170	2700	2700	2700	2700	117
250	20241212	142700	170640270	2700	2700	2700	2700	75
251	20241212	142600	170437770	2700	2700	2700	2700	90
252	20241212	142500	170194770	2700	2700	2700	2700	127
253	20241212	142400	169851870	2700	2700	2700	2700	88
254	20241212	142300	169614270	2700	2700	2700	2700	87
255	20241212	142200	169379370	2700	2700	2700	2700	108
256	20241212	142100	169087770	2700	2700	2700	2700	105
257	20241212	142000	168804270	2700	2700	2700	2700	117
258	20241212	141900	168488370	2700	2700	2700	2700	7
259	20241212	141800	168469470	2700	2700	2700	2700	8
260	20241212	141700	168447870	2700	2695	2700	2695	2178
261	20241212	141600	162578155	2695	2690	2695	2690	14
262	20241212	141500	162540455	2695	2695	2695	2695	8
263	20241212	141400	162518895	2695	2695	2695	2695	8
264	20241212	141300	162497335	2695	2695	2695	2690	1159
265	20241212	141200	159379610	2695	2695	2695	2695	9
266	20241212	141100	159355355	2695	2695	2695	2695	22
267	20241212	141000	159296065	2695	2695	2695	2695	42
268	20241212	140900	159182875	2695	2695	2695	2695	12
269	20241212	140800	159150535	2690	2695	2695	2690	7
270	20241212	140700	159131680	2690	2690	2690	2690	0
271	20241212	140600	159131680	2690	2690	2690	2690	52
272	20241212	140500	158991800	2690	2690	2690	2690	0
273	20241212	140400	158991800	2690	2690	2690	2690	0
274	20241212	140300	158991800	2690	2690	2690	2690	8
275	20241212	140200	158970280	2695	2695	2695	2695	0
276	20241212	140100	158970280	2695	2695	2695	2695	0
277	20241212	140000	158970280	2695	2695	2695	2695	0
278	20241212	135900	158970280	2695	2695	2695	2695	0
279	20241212	135800	158970280	2695	2695	2695	2695	520
280	20241212	135700	157568880	2695	2695	2695	2695	0
281	20241212	135600	157568880	2695	2695	2695	2695	0
282	20241212	135500	157568880	2695	2695	2695	2695	0
283	20241212	135400	157568880	2695	2695	2695	2695	0
284	20241212	135300	157568880	2695	2695	2695	2695	0
285	20241212	135200	157568880	2695	2695	2695	2695	0
286	20241212	135100	157568880	2695	2695	2695	2695	35
287	20241212	135000	157474555	2695	2695	2695	2695	0
288	20241212	134900	157474555	2695	2695	2695	2695	0
289	20241212	134800	157474555	2695	2695	2695	2695	0
290	20241212	134700	157474555	2695	2690	2695	2690	49
291	20241212	134600	157342735	2695	2695	2695	2695	0
292	20241212	134500	157342735	2695	2695	2695	2695	117
293	20241212	134400	157027420	2695	2690	2695	2690	84
294	20241212	134300	156801455	2690	2690	2690	2690	386
295	20241212	134200	155763115	2685	2690	2690	2685	110
296	20241212	134100	155467265	2690	2690	2690	2690	43
297	20241212	134000	155351595	2690	2690	2690	2690	1
298	20241212	133900	155348905	2690	2690	2690	2690	210
299	20241212	133800	154784005	2690	2690	2690	2690	200
300	20241212	133700	154246005	2690	2690	2690	2690	245
301	20241212	133600	153586955	2690	2690	2690	2690	0
302	20241212	133500	153586955	2690	2690	2690	2690	5
303	20241212	133400	153573505	2690	2690	2690	2690	0
304	20241212	133300	153573505	2690	2690	2690	2690	0
305	20241212	133200	153573505	2690	2690	2690	2690	1
306	20241212	133100	153570815	2690	2690	2690	2690	0
307	20241212	133000	153570815	2690	2690	2690	2690	10
308	20241212	132900	153543915	2690	2690	2690	2690	10
309	20241212	132800	153517015	2690	2690	2690	2690	20
310	20241212	132700	153463215	2690	2690	2690	2690	0
311	20241212	132600	153463215	2690	2690	2690	2690	2
312	20241212	132500	153457835	2685	2685	2685	2685	800
313	20241212	132400	151309835	2690	2690	2690	2690	5
314	20241212	132300	151296385	2690	2690	2690	2690	0
315	20241212	132200	151296385	2690	2690	2690	2690	0
316	20241212	132100	151296385	2690	2690	2690	2690	2
317	20241212	132000	151291005	2690	2690	2690	2690	5
318	20241212	131900	151277555	2690	2690	2690	2690	0
319	20241212	131800	151277555	2690	2690	2690	2690	50
320	20241212	131700	151143055	2690	2690	2690	2690	0
321	20241212	131600	151143055	2690	2690	2690	2690	0
322	20241212	131500	151143055	2690	2690	2690	2690	0
323	20241212	131400	151143055	2690	2690	2690	2690	6
324	20241212	131300	151126915	2690	2690	2690	2690	0
325	20241212	131200	151126915	2690	2690	2690	2690	0
326	20241212	131100	151126915	2690	2690	2690	2690	0
327	20241212	131000	151126915	2690	2685	2690	2685	12
328	20241212	130900	151094670	2690	2690	2690	2690	152
329	20241212	130800	150685790	2690	2690	2690	2690	0
330	20241212	130700	150685790	2690	2690	2690	2690	0
331	20241212	130600	150685790	2690	2690	2690	2690	16
332	20241212	130500	150642750	2690	2690	2690	2690	0
333	20241212	130400	150642750	2690	2690	2690	2690	0
334	20241212	130300	150642750	2690	2690	2690	2690	226
335	20241212	130200	150034810	2695	2695	2695	2695	0
336	20241212	130100	150034810	2695	2695	2695	2695	0
337	20241212	130000	150034810	2695	2695	2695	2695	0
338	20241212	125900	150034810	2695	2695	2695	2695	1
339	20241212	125800	150032115	2685	2690	2690	2685	1465
340	20241212	125700	146093020	2695	2695	2695	2695	5
341	20241212	125600	146079545	2690	2690	2690	2690	200
342	20241212	125500	145541545	2695	2695	2695	2695	30
343	20241212	125400	145460695	2695	2695	2695	2695	0
344	20241212	125300	145460695	2695	2695	2695	2695	54
345	20241212	125200	145315165	2695	2695	2695	2695	100
346	20241212	125100	145045665	2695	2695	2695	2695	0
347	20241212	125000	145045665	2695	2700	2700	2695	154
348	20241212	124900	144630595	2700	2700	2700	2700	0
349	20241212	124800	144630595	2700	2700	2700	2700	0
350	20241212	124700	144630595	2700	2700	2700	2700	0
351	20241212	124600	144630595	2700	2700	2700	2700	0
352	20241212	124500	144630595	2700	2700	2700	2700	0
353	20241212	124400	144630595	2700	2700	2700	2695	257
354	20241212	124300	143936920	2700	2700	2700	2700	0
355	20241212	124200	143936920	2700	2700	2700	2700	0
356	20241212	124100	143936920	2700	2700	2700	2700	0
357	20241212	124000	143936920	2700	2700	2700	2700	0
358	20241212	123900	143936920	2700	2700	2700	2700	0
359	20241212	123800	143936920	2700	2700	2700	2700	0
360	20241212	123700	143936920	2700	2700	2700	2700	0
361	20241212	123600	143936920	2700	2690	2700	2690	180
362	20241212	123500	143452465	2700	2700	2700	2700	0
363	20241212	123400	143452465	2700	2700	2700	2700	0
364	20241212	123300	143452465	2700	2700	2700	2700	0
365	20241212	123200	143452465	2700	2700	2700	2700	0
366	20241212	123100	143452465	2700	2700	2700	2700	0
367	20241212	123000	143452465	2700	2695	2700	2695	1484
368	20241212	122900	139453080	2700	2700	2700	2700	0
369	20241212	122800	139453080	2700	2700	2700	2700	0
370	20241212	122700	139453080	2700	2700	2700	2700	0
371	20241212	122600	139453080	2700	2700	2700	2700	0
372	20241212	122500	139453080	2700	2700	2700	2700	0
373	20241212	122400	139453080	2700	2700	2700	2700	0
374	20241212	122300	139453080	2700	2700	2700	2700	1
375	20241212	122200	139450380	2700	2700	2700	2700	0
376	20241212	122100	139450380	2700	2700	2700	2700	0
377	20241212	122000	139450380	2700	2700	2700	2700	0
378	20241212	121900	139450380	2700	2700	2700	2700	0
379	20241212	121800	139450380	2700	2700	2700	2700	0
380	20241212	121700	139450380	2700	2700	2700	2700	1
381	20241212	121600	139447680	2700	2695	2700	2695	2
382	20241212	121500	139442285	2690	2690	2690	2690	1
383	20241212	121400	139439595	2690	2690	2690	2690	1
384	20241212	121300	139436905	2695	2695	2695	2695	0
385	20241212	121200	139436905	2695	2695	2695	2695	53
386	20241212	121100	139294070	2700	2700	2700	2700	16
387	20241212	121000	139250870	2700	2695	2700	2695	2043
388	20241212	120900	133744835	2695	2695	2695	2695	110
389	20241212	120800	133448385	2710	2690	2710	2690	3
390	20241212	120700	133440280	2710	2710	2710	2710	0
391	20241212	120600	133440280	2710	2710	2710	2710	0
392	20241212	120500	133440280	2710	2710	2710	2710	0
393	20241212	120400	133440280	2710	2710	2710	2710	375
394	20241212	120300	132424030	2710	2710	2710	2710	0
395	20241212	120200	132424030	2710	2710	2710	2710	0
396	20241212	120100	132424030	2710	2710	2710	2710	0
397	20241212	120000	132424030	2710	2710	2710	2710	0
398	20241212	115900	132424030	2710	2710	2710	2710	0
399	20241212	115800	132424030	2710	2710	2710	2710	0
400	20241212	115700	132424030	2710	2710	2710	2695	42
401	20241212	115600	132310810	2695	2695	2695	2695	1075
402	20241212	115500	129413685	2695	2695	2695	2695	4
403	20241212	115400	129402905	2710	2710	2710	2710	0
404	20241212	115300	129402905	2710	2710	2710	2710	1
405	20241212	115200	129400195	2710	2710	2710	2710	0
406	20241212	115100	129400195	2710	2710	2710	2710	15
407	20241212	115000	129359545	2710	2710	2710	2710	0
408	20241212	114900	129359545	2710	2710	2710	2710	4
409	20241212	114800	129348705	2710	2710	2710	2710	1
410	20241212	114700	129345995	2700	2700	2700	2700	0
411	20241212	114600	129345995	2700	2700	2700	2700	0
412	20241212	114500	129345995	2700	2700	2700	2700	5
413	20241212	114400	129332495	2700	2700	2700	2700	6
414	20241212	114300	129316295	2695	2695	2695	2695	0
415	20241212	114200	129316295	2695	2695	2695	2695	0
416	20241212	114100	129316295	2695	2695	2695	2695	1
417	20241212	114000	129313600	2695	2695	2695	2695	0
418	20241212	113900	129313600	2695	2695	2695	2695	465
419	20241212	113800	128060425	2695	2700	2700	2695	270
420	20241212	113700	127332645	2700	2700	2700	2700	0
421	20241212	113600	127332645	2700	2700	2700	2700	0
422	20241212	113500	127332645	2700	2700	2700	2700	0
423	20241212	113400	127332645	2700	2700	2700	2700	2
424	20241212	113300	127327245	2700	2700	2700	2700	0
425	20241212	113200	127327245	2700	2700	2700	2700	0
426	20241212	113100	127327245	2700	2700	2700	2700	0
427	20241212	113000	127327245	2700	2700	2700	2700	0
428	20241212	112900	127327245	2700	2700	2700	2700	0
429	20241212	112800	127327245	2700	2700	2700	2700	13
430	20241212	112700	127292145	2710	2710	2710	2710	2
431	20241212	112600	127286725	2710	2710	2710	2710	0
432	20241212	112500	127286725	2710	2710	2710	2710	0
433	20241212	112400	127286725	2710	2710	2710	2710	0
434	20241212	112300	127286725	2710	2710	2710	2700	3
435	20241212	112200	127278605	2700	2700	2700	2700	0
436	20241212	112100	127278605	2700	2700	2700	2700	3
437	20241212	112000	127270505	2710	2710	2710	2710	0
438	20241212	111900	127270505	2710	2710	2710	2710	367
439	20241212	111800	126275935	2715	2715	2715	2715	0
440	20241212	111700	126275935	2715	2715	2715	2715	0
441	20241212	111600	126275935	2715	2715	2715	2715	0
442	20241212	111500	126275935	2715	2715	2715	2715	0
443	20241212	111400	126275935	2715	2715	2715	2715	0
444	20241212	111300	126275935	2715	2700	2715	2700	1851
445	20241212	111200	121258840	2700	2700	2700	2700	0
446	20241212	111100	121258840	2700	2700	2700	2700	3
447	20241212	111000	121250740	2700	2700	2700	2700	0
448	20241212	110900	121250740	2700	2700	2700	2700	131
449	20241212	110800	120897040	2695	2695	2695	2695	0
450	20241212	110700	120897040	2695	2695	2695	2695	52
451	20241212	110600	120756900	2710	2710	2710	2710	7
452	20241212	110500	120737930	2700	2710	2710	2700	209
453	20241212	110400	120172630	2710	2710	2710	2710	0
454	20241212	110300	120172630	2710	2710	2710	2710	200
455	20241212	110200	119630630	2710	2710	2710	2710	50
456	20241212	110100	119495130	2715	2715	2715	2715	0
457	20241212	110000	119495130	2715	2710	2715	2710	2
458	20241212	105900	119489705	2700	2710	2715	2700	7724
459	20241212	105800	98582820	2710	2710	2710	2710	0
460	20241212	105700	98582820	2710	2710	2710	2710	207
461	20241212	105600	98021850	2705	2705	2705	2705	0
462	20241212	105500	98021850	2705	2705	2705	2705	2045
463	20241212	105400	92490125	2705	2715	2715	2705	401
464	20241212	105300	91405410	2710	2710	2715	2710	1861
465	20241212	105200	86361955	2710	2710	2710	2710	0
466	20241212	105100	86361955	2710	2710	2710	2710	6
467	20241212	105000	86345695	2710	2705	2710	2705	1855
468	20241212	104900	81318680	2705	2705	2705	2705	0
469	20241212	104800	81318680	2705	2705	2705	2705	0
470	20241212	104700	81318680	2705	2710	2710	2705	587
471	20241212	104600	79727920	2705	2705	2705	2705	2
472	20241212	104500	79722510	2705	2710	2710	2705	27
473	20241212	104400	79649345	2710	2710	2710	2710	1
474	20241212	104300	79646635	2705	2705	2705	2705	2220
475	20241212	104200	73641535	2705	2705	2705	2705	0
476	20241212	104100	73641535	2705	2705	2705	2705	0
477	20241212	104000	73641535	2705	2705	2705	2705	0
478	20241212	103900	73641535	2705	2705	2705	2705	27
479	20241212	103800	73568500	2700	2700	2700	2700	1
480	20241212	103700	73565800	2700	2700	2700	2700	0
481	20241212	103600	73565800	2700	2700	2700	2700	1
482	20241212	103500	73563100	2705	2700	2705	2700	1544
483	20241212	103400	69393405	2700	2700	2700	2700	0
484	20241212	103300	69393405	2700	2700	2700	2700	3
485	20241212	103200	69385305	2695	2695	2695	2695	1001
486	20241212	103100	66687610	2695	2695	2695	2695	0
487	20241212	103000	66687610	2695	2695	2695	2695	0
488	20241212	102900	66687610	2695	2695	2695	2695	13
489	20241212	102800	66652575	2695	2695	2695	2695	211
490	20241212	102700	66083930	2690	2690	2690	2690	0
491	20241212	102600	66083930	2690	2690	2690	2690	0
492	20241212	102500	66083930	2690	2690	2690	2690	0
493	20241212	102400	66083930	2690	2690	2690	2690	992
494	20241212	102300	63415450	2690	2690	2690	2690	0
495	20241212	102200	63415450	2690	2690	2690	2690	46
496	20241212	102100	63291710	2690	2690	2690	2690	0
497	20241212	102000	63291710	2690	2690	2690	2690	63
498	20241212	101900	63122240	2690	2690	2690	2690	0
499	20241212	101800	63122240	2690	2685	2690	2685	43
500	20241212	101700	63006775	2690	2690	2690	2690	92
501	20241212	101600	62759295	2690	2690	2690	2690	6
502	20241212	101500	62743155	2690	2690	2690	2690	5
503	20241212	101400	62729705	2685	2690	2690	2685	500
504	20241212	101300	61386985	2690	2695	2695	2690	7
505	20241212	101200	61368145	2695	2695	2695	2695	0
506	20241212	101100	61368145	2695	2690	2695	2690	101
507	20241212	101000	61096450	2695	2695	2695	2690	128
508	20241212	100900	60751525	2695	2695	2695	2695	91
509	20241212	100800	60506280	2695	2695	2695	2695	0
510	20241212	100700	60506280	2695	2695	2695	2695	0
511	20241212	100600	60506280	2695	2695	2695	2695	2
512	20241212	100500	60500890	2695	2695	2695	2695	10
513	20241212	100400	60473940	2695	2695	2695	2695	0
514	20241212	100300	60473940	2695	2695	2695	2695	2
515	20241212	100200	60468550	2695	2690	2695	2690	18
516	20241212	100100	60420080	2695	2690	2695	2690	12
517	20241212	100000	60387795	2695	2695	2695	2695	0
518	20241212	095900	60387795	2695	2695	2695	2695	1
519	20241212	095800	60385100	2695	2690	2695	2690	181
520	20241212	095700	59898155	2695	2695	2695	2695	185
521	20241212	095600	59399580	2695	2695	2695	2695	0
522	20241212	095500	59399580	2695	2695	2695	2695	0
523	20241212	095400	59399580	2695	2695	2695	2685	1948
524	20241212	095300	54169170	2695	2695	2695	2695	0
525	20241212	095200	54169170	2695	2695	2695	2695	40
526	20241212	095100	54061370	2695	2690	2695	2690	55
527	20241212	095000	53913400	2690	2690	2690	2690	6
528	20241212	094900	53897260	2690	2690	2690	2690	0
529	20241212	094800	53897260	2690	2690	2690	2690	556
530	20241212	094700	52401620	2690	2700	2700	2690	312
531	20241212	094600	51562105	2690	2690	2690	2690	577
532	20241212	094500	50009975	2700	2700	2700	2700	0
533	20241212	094400	50009975	2700	2700	2700	2700	0
534	20241212	094300	50009975	2700	2700	2700	2700	10
535	20241212	094200	49982975	2700	2700	2700	2700	0
536	20241212	094100	49982975	2700	2700	2700	2700	101
537	20241212	094000	49710275	2695	2695	2695	2695	501
538	20241212	093900	48360080	2695	2695	2695	2695	0
539	20241212	093800	48360080	2695	2695	2695	2695	45
540	20241212	093700	48238805	2695	2695	2695	2695	1067
541	20241212	093600	45363240	2695	2695	2695	2680	9840
542	20241212	093500	18860630	2700	2700	2700	2700	1
543	20241212	093400	18857930	2700	2700	2700	2700	0
544	20241212	093300	18857930	2700	2700	2700	2700	5
545	20241212	093200	18844430	2700	2700	2700	2700	5
546	20241212	093100	18830930	2700	2700	2700	2700	31
547	20241212	093000	18747230	2700	2700	2700	2700	250
548	20241212	092900	18072230	2700	2700	2700	2700	5
549	20241212	092800	18058730	2700	2700	2700	2700	205
550	20241212	092700	17505230	2700	2700	2700	2700	0
551	20241212	092600	17505230	2700	2700	2700	2700	100
552	20241212	092500	17235230	2700	2700	2700	2700	0
553	20241212	092400	17235230	2700	2700	2700	2700	0
554	20241212	092300	17235230	2700	2700	2700	2700	12
555	20241212	092200	17202830	2700	2700	2700	2700	10
556	20241212	092100	17175830	2700	2700	2700	2700	50
557	20241212	092000	17040830	2700	2700	2700	2700	10
558	20241212	091900	17013830	2700	2700	2700	2695	1024
559	20241212	091800	14253005	2695	2700	2700	2695	2330
560	20241212	091700	7966005	2700	2700	2700	2700	205
561	20241212	091600	7412505	2700	2700	2700	2700	110
562	20241212	091500	7115505	2700	2700	2700	2700	13
563	20241212	091400	7080405	2700	2700	2700	2700	20
564	20241212	091300	7026405	2700	2700	2700	2700	0
565	20241212	091200	7026405	2700	2700	2700	2700	0
566	20241212	091100	7026405	2700	2695	2700	2695	5
567	20241212	091000	7012925	2700	2695	2700	2695	606
568	20241212	090900	5379105	2700	2700	2700	2700	0
569	20241212	090800	5379105	2700	2700	2700	2700	0
570	20241212	090700	5379105	2700	2700	2700	2700	8
571	20241212	090600	5357505	2700	2700	2700	2700	11
572	20241212	090500	5327805	2700	2700	2700	2700	146
573	20241212	090400	4933605	2700	2705	2705	2700	1223
574	20241212	090300	1631480	2705	2700	2705	2700	115
575	20241212	090200	1320905	2705	2705	2705	2705	115
576	20241212	090100	1009830	2705	2700	2705	2700	202
577	20241212	090000	464400	2700	2700	2700	2700	172