KissMeData/054920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193300	1194115070	2990	2990	2990	2990	3467
3	20241212	193200	1194115070	2990	2990	2990	2990	0
4	20241212	193100	1194115070	2990	2990	2990	2990	0
5	20241212	193000	1194115070	2990	2990	2990	2990	0
6	20241212	192900	1194115070	2990	2990	2990	2990	0
7	20241212	192800	1194115070	2990	2990	2990	2990	0
8	20241212	192700	1194115070	2990	2990	2990	2990	0
9	20241212	192600	1194115070	2990	2990	2990	2990	0
10	20241212	192500	1194115070	2990	2990	2990	2990	0
11	20241212	192400	1194115070	2990	2990	2990	2990	0
12	20241212	192300	1194115070	2990	2990	2990	2990	0
13	20241212	192200	1194115070	2990	2990	2990	2990	0
14	20241212	192100	1194115070	2990	2990	2990	2990	0
15	20241212	192000	1194115070	2990	2990	2990	2990	0
16	20241212	191900	1194115070	2990	2990	2990	2990	0
17	20241212	191800	1194115070	2990	2990	2990	2990	0
18	20241212	191700	1194115070	2990	2990	2990	2990	0
19	20241212	191600	1194115070	2990	2990	2990	2990	0
20	20241212	191500	1194115070	2990	2990	2990	2990	0
21	20241212	191400	1194115070	2990	2990	2990	2990	0
22	20241212	191300	1194115070	2990	2990	2990	2990	0
23	20241212	191200	1194115070	2990	2990	2990	2990	0
24	20241212	191100	1194115070	2990	2990	2990	2990	0
25	20241212	191000	1194115070	2990	2990	2990	2990	0
26	20241212	190900	1194115070	2990	2990	2990	2990	0
27	20241212	190800	1194115070	2990	2990	2990	2990	0
28	20241212	190700	1194115070	2990	2990	2990	2990	0
29	20241212	190600	1194115070	2990	2990	2990	2990	0
30	20241212	190500	1194115070	2990	2990	2990	2990	0
31	20241212	190400	1194115070	2990	2990	2990	2990	0
32	20241212	190300	1194115070	2990	2990	2990	2990	3467
33	20241212	190200	1194115070	2990	2990	2990	2990	0
34	20241212	190100	1194115070	2990	2990	2990	2990	0
35	20241212	190000	1194115070	2990	2990	2990	2990	0
36	20241212	185900	1194115070	2990	2990	2990	2990	0
37	20241212	185800	1194115070	2990	2990	2990	2990	0
38	20241212	185700	1194115070	2990	2990	2990	2990	0
39	20241212	185600	1194115070	2990	2990	2990	2990	0
40	20241212	185500	1194115070	2990	2990	2990	2990	0
41	20241212	185400	1194115070	2990	2990	2990	2990	0
42	20241212	185300	1194115070	2990	2990	2990	2990	0
43	20241212	185200	1194115070	2990	2990	2990	2990	0
44	20241212	185100	1194115070	2990	2990	2990	2990	0
45	20241212	185000	1194115070	2990	2990	2990	2990	0
46	20241212	184900	1194115070	2990	2990	2990	2990	0
47	20241212	184800	1194115070	2990	2990	2990	2990	0
48	20241212	184700	1194115070	2990	2990	2990	2990	0
49	20241212	184600	1194115070	2990	2990	2990	2990	0
50	20241212	184500	1194115070	2990	2990	2990	2990	0
51	20241212	184400	1194115070	2990	2990	2990	2990	0
52	20241212	184300	1194115070	2990	2990	2990	2990	0
53	20241212	184200	1194115070	2990	2990	2990	2990	0
54	20241212	184100	1194115070	2990	2990	2990	2990	0
55	20241212	184000	1194115070	2990	2990	2990	2990	0
56	20241212	183900	1194115070	2990	2990	2990	2990	0
57	20241212	183800	1194115070	2990	2990	2990	2990	0
58	20241212	183700	1194115070	2990	2990	2990	2990	0
59	20241212	183600	1194115070	2990	2990	2990	2990	0
60	20241212	183500	1194115070	2990	2990	2990	2990	0
61	20241212	183400	1194115070	2990	2990	2990	2990	0
62	20241212	183300	1194115070	2990	2990	2990	2990	3467
63	20241212	183200	1194115070	2990	2990	2990	2990	0
64	20241212	183100	1194115070	2990	2990	2990	2990	0
65	20241212	183000	1194115070	2990	2990	2990	2990	0
66	20241212	182900	1194115070	2990	2990	2990	2990	0
67	20241212	182800	1194115070	2990	2990	2990	2990	0
68	20241212	182700	1194115070	2990	2990	2990	2990	0
69	20241212	182600	1194115070	2990	2990	2990	2990	0
70	20241212	182500	1194115070	2990	2990	2990	2990	0
71	20241212	182400	1194115070	2990	2990	2990	2990	0
72	20241212	182300	1194115070	2990	2990	2990	2990	0
73	20241212	182200	1194115070	2990	2990	2990	2990	0
74	20241212	182100	1194115070	2990	2990	2990	2990	0
75	20241212	182000	1194115070	2990	2990	2990	2990	0
76	20241212	181900	1194115070	2990	2990	2990	2990	0
77	20241212	181800	1194115070	2990	2990	2990	2990	0
78	20241212	181700	1194115070	2990	2990	2990	2990	0
79	20241212	181600	1194115070	2990	2990	2990	2990	0
80	20241212	181500	1194115070	2990	2990	2990	2990	0
81	20241212	181400	1194115070	2990	2990	2990	2990	0
82	20241212	181300	1194115070	2990	2990	2990	2990	0
83	20241212	181200	1194115070	2990	2990	2990	2990	0
84	20241212	181100	1194115070	2990	2990	2990	2990	0
85	20241212	181000	1194115070	2990	2990	2990	2990	0
86	20241212	180900	1194115070	2990	2990	2990	2990	0
87	20241212	180800	1194115070	2990	2990	2990	2990	0
88	20241212	180700	1194115070	2990	2990	2990	2990	0
89	20241212	180600	1194115070	2990	2990	2990	2990	0
90	20241212	180500	1194115070	2990	2990	2990	2990	0
91	20241212	180400	1194115070	2990	2990	2990	2990	0
92	20241212	180300	1194115070	2990	2990	2990	2990	3467
93	20241212	180200	1194115070	2990	2990	2990	2990	0
94	20241212	180100	1194115070	2990	2990	2990	2990	0
95	20241212	180000	1194115070	2990	2990	2990	2990	0
96	20241212	175900	1194115070	2990	2990	2990	2990	0
97	20241212	175800	1194115070	2990	2990	2990	2990	0
98	20241212	175700	1194115070	2990	2990	2990	2990	0
99	20241212	175600	1194115070	2990	2990	2990	2990	0
100	20241212	175500	1194115070	2990	2990	2990	2990	0
101	20241212	175400	1194115070	2990	2990	2990	2990	0
102	20241212	175300	1194115070	2990	2990	2990	2990	0
103	20241212	175200	1194115070	2990	2990	2990	2990	0
104	20241212	175100	1194115070	2990	2990	2990	2990	0
105	20241212	175000	1194115070	2990	2990	2990	2990	0
106	20241212	174900	1194115070	2990	2990	2990	2990	0
107	20241212	174800	1194115070	2990	2990	2990	2990	0
108	20241212	174700	1194115070	2990	2990	2990	2990	0
109	20241212	174600	1194115070	2990	2990	2990	2990	0
110	20241212	174500	1194115070	2990	2990	2990	2990	0
111	20241212	174400	1194115070	2990	2990	2990	2990	0
112	20241212	174300	1194115070	2990	2990	2990	2990	0
113	20241212	174200	1194115070	2990	2990	2990	2990	0
114	20241212	174100	1194115070	2990	2990	2990	2990	0
115	20241212	174000	1194115070	2990	2990	2990	2990	0
116	20241212	173900	1194115070	2990	2990	2990	2990	0
117	20241212	173800	1194115070	2990	2990	2990	2990	0
118	20241212	173700	1194115070	2990	2990	2990	2990	0
119	20241212	173600	1194115070	2990	2990	2990	2990	0
120	20241212	173500	1194115070	2990	2990	2990	2990	0
121	20241212	173400	1194115070	2990	2990	2990	2990	0
122	20241212	173300	1194115070	2990	2990	2990	2990	3467
123	20241212	173200	1194115070	2990	2990	2990	2990	0
124	20241212	173100	1194115070	2990	2990	2990	2990	0
125	20241212	173000	1194115070	2990	2990	2990	2990	0
126	20241212	172900	1194115070	2990	2990	2990	2990	0
127	20241212	172800	1194115070	2990	2990	2990	2990	0
128	20241212	172700	1194115070	2990	2990	2990	2990	0
129	20241212	172600	1194115070	2990	2990	2990	2990	0
130	20241212	172500	1194115070	2990	2990	2990	2990	0
131	20241212	172400	1194115070	2990	2990	2990	2990	0
132	20241212	172300	1194115070	2990	2990	2990	2990	0
133	20241212	172200	1194115070	2990	2990	2990	2990	0
134	20241212	172100	1194115070	2990	2990	2990	2990	0
135	20241212	172000	1194115070	2990	2990	2990	2990	0
136	20241212	171900	1194115070	2990	2990	2990	2990	0
137	20241212	171800	1194115070	2990	2990	2990	2990	0
138	20241212	171700	1194115070	2990	2990	2990	2990	0
139	20241212	171600	1194115070	2990	2990	2990	2990	0
140	20241212	171500	1194115070	2990	2990	2990	2990	0
141	20241212	171400	1194115070	2990	2990	2990	2990	0
142	20241212	171300	1194115070	2990	2990	2990	2990	0
143	20241212	171200	1194115070	2990	2990	2990	2990	0
144	20241212	171100	1194115070	2990	2990	2990	2990	0
145	20241212	171000	1194115070	2990	2990	2990	2990	0
146	20241212	170900	1194115070	2990	2990	2990	2990	0
147	20241212	170800	1194115070	2990	2990	2990	2990	0
148	20241212	170700	1194115070	2990	2990	2990	2990	0
149	20241212	170600	1194115070	2990	2990	2990	2990	0
150	20241212	170500	1194115070	2990	2990	2990	2990	0
151	20241212	170400	1194115070	2990	2990	2990	2990	0
152	20241212	170300	1194115070	2990	2990	2990	2990	3467
153	20241212	170200	1194115070	2990	2990	2990	2990	0
154	20241212	170100	1194115070	2990	2990	2990	2990	0
155	20241212	170000	1194115070	2990	2990	2990	2990	0
156	20241212	165900	1194115070	2990	2990	2990	2990	0
157	20241212	165800	1194115070	2990	2990	2990	2990	0
158	20241212	165700	1194115070	2990	2990	2990	2990	0
159	20241212	165600	1194115070	2990	2990	2990	2990	0
160	20241212	165500	1194115070	2990	2990	2990	2990	0
161	20241212	165400	1194115070	2990	2990	2990	2990	0
162	20241212	165300	1194115070	2990	2990	2990	2990	0
163	20241212	165200	1194115070	2990	2990	2990	2990	0
164	20241212	165100	1194115070	2990	2990	2990	2990	0
165	20241212	165000	1194115070	2990	2990	2990	2990	0
166	20241212	164900	1194115070	2990	2990	2990	2990	0
167	20241212	164800	1194115070	2990	2990	2990	2990	0
168	20241212	164700	1194115070	2990	2990	2990	2990	0
169	20241212	164600	1194115070	2990	2990	2990	2990	0
170	20241212	164500	1194115070	2990	2990	2990	2990	0
171	20241212	164400	1194115070	2990	2990	2990	2990	0
172	20241212	164300	1194115070	2990	2990	2990	2990	0
173	20241212	164200	1194115070	2990	2990	2990	2990	0
174	20241212	164100	1194115070	2990	2990	2990	2990	0
175	20241212	164000	1194115070	2990	2990	2990	2990	0
176	20241212	163900	1194115070	2990	2990	2990	2990	0
177	20241212	163800	1194115070	2990	2990	2990	2990	0
178	20241212	163700	1194115070	2990	2990	2990	2990	0
179	20241212	163600	1194115070	2990	2990	2990	2990	0
180	20241212	163500	1194115070	2990	2990	2990	2990	0
181	20241212	163400	1194115070	2990	2990	2990	2990	0
182	20241212	163300	1194115070	2990	2990	2990	2990	3467
183	20241212	163200	1194115070	2990	2990	2990	2990	0
184	20241212	163100	1194115070	2990	2990	2990	2990	0
185	20241212	163000	1194115070	2990	2990	2990	2990	0
186	20241212	162900	1194115070	2990	2990	2990	2990	0
187	20241212	162800	1194115070	2990	2990	2990	2990	0
188	20241212	162700	1194115070	2990	2990	2990	2990	0
189	20241212	162600	1194115070	2990	2990	2990	2990	0
190	20241212	162500	1194115070	2990	2990	2990	2990	0
191	20241212	162400	1194115070	2990	2990	2990	2990	0
192	20241212	162300	1194115070	2990	2990	2990	2990	0
193	20241212	162200	1194115070	2990	2990	2990	2990	0
194	20241212	162100	1194115070	2990	2990	2990	2990	0
195	20241212	162000	1194115070	2990	2990	2990	2990	0
196	20241212	161900	1194115070	2990	2990	2990	2990	0
197	20241212	161800	1194115070	2990	2990	2990	2990	0
198	20241212	161700	1194115070	2990	2990	2990	2990	0
199	20241212	161600	1194115070	2990	2990	2990	2990	0
200	20241212	161500	1194115070	2990	2990	2990	2990	0
201	20241212	161400	1194115070	2990	2990	2990	2990	0
202	20241212	161300	1194115070	2990	2990	2990	2990	0
203	20241212	161200	1194115070	2990	2990	2990	2990	0
204	20241212	161100	1194115070	2990	2990	2990	2990	0
205	20241212	161000	1194115070	2990	2990	2990	2990	0
206	20241212	160900	1194115070	2990	2990	2990	2990	0
207	20241212	160800	1194115070	2990	2990	2990	2990	0
208	20241212	160700	1194115070	2990	2990	2990	2990	0
209	20241212	160600	1194115070	2990	2990	2990	2990	0
210	20241212	160500	1194115070	2990	2990	2990	2990	0
211	20241212	160400	1194115070	2990	2990	2990	2990	0
212	20241212	160300	1194115070	2990	2990	2990	2990	3467
213	20241212	160200	1194115070	2990	2990	2990	2990	0
214	20241212	160100	1194115070	2990	2990	2990	2990	0
215	20241212	160000	1194115070	2990	2990	2990	2990	0
216	20241212	155900	1194115070	2990	2990	2990	2990	0
217	20241212	155800	1194115070	2990	2990	2990	2990	0
218	20241212	155700	1194115070	2990	2990	2990	2990	0
219	20241212	155600	1194115070	2990	2990	2990	2990	0
220	20241212	155500	1194115070	2990	2990	2990	2990	0
221	20241212	155400	1194115070	2990	2990	2990	2990	0
222	20241212	155300	1194115070	2990	2990	2990	2990	0
223	20241212	155200	1194115070	2990	2990	2990	2990	0
224	20241212	155100	1194115070	2990	2990	2990	2990	0
225	20241212	155000	1194115070	2990	2990	2990	2990	0
226	20241212	154900	1194115070	2990	2990	2990	2990	0
227	20241212	154800	1194115070	2990	2990	2990	2990	0
228	20241212	154700	1194115070	2990	2990	2990	2990	0
229	20241212	154600	1194115070	2990	2990	2990	2990	0
230	20241212	154500	1194115070	2990	2990	2990	2990	0
231	20241212	154400	1194115070	2990	2990	2990	2990	0
232	20241212	154300	1194115070	2990	2990	2990	2990	0
233	20241212	154200	1194115070	2990	2990	2990	2990	0
234	20241212	154100	1194115070	2990	2990	2990	2990	0
235	20241212	154000	1194115070	2990	2990	2990	2990	0
236	20241212	153900	1194115070	2990	2990	2990	2990	0
237	20241212	153800	1194115070	2990	2990	2990	2990	0
238	20241212	153700	1194115070	2990	2990	2990	2990	0
239	20241212	153600	1194115070	2990	2990	2990	2990	0
240	20241212	153500	1194115070	2990	2990	2990	2990	0
241	20241212	153400	1194115070	2990	2990	2990	2990	0
242	20241212	153300	1194115070	2990	2990	2990	2990	3467
243	20241212	153200	1194115070	2990	2990	2990	2990	0
244	20241212	153100	1194115070	2990	2990	2990	2990	0
245	20241212	153000	1194115070	2990	2990	2990	2990	3467
246	20241212	152900	1183748740	2990	2990	2990	2990	0
247	20241212	152800	1183748740	2990	2990	2990	2990	0
248	20241212	152700	1183748740	2990	2990	2990	2990	0
249	20241212	152600	1183748740	2990	2990	2990	2990	0
250	20241212	152500	1183748740	2990	2990	2990	2990	0
251	20241212	152400	1183748740	2990	2990	2990	2990	0
252	20241212	152300	1183748740	2990	2990	2990	2990	0
253	20241212	152200	1183748740	2990	2990	2990	2990	0
254	20241212	152100	1183748740	2990	2990	2990	2990	0
255	20241212	152000	1183748740	2990	2990	2990	2990	0
256	20241212	151900	1183748740	2990	2985	2990	2985	254
257	20241212	151800	1182989295	2990	2985	2990	2980	1390
258	20241212	151700	1178844575	2995	2990	2995	2990	249
259	20241212	151600	1178100050	2990	2980	2990	2980	3014
260	20241212	151500	1169089705	2980	2980	2980	2980	28
261	20241212	151400	1169006265	2980	2980	2980	2980	0
262	20241212	151300	1169006265	2980	2980	2980	2980	906
263	20241212	151200	1166306385	2980	2985	2985	2980	55
264	20241212	151100	1166142460	2985	2985	2985	2985	100
265	20241212	151000	1165843960	2980	2980	2980	2980	0
266	20241212	150900	1165843960	2980	2980	2980	2980	40
267	20241212	150800	1165724760	2990	2990	2990	2990	0
268	20241212	150700	1165724760	2990	2980	2990	2980	161
269	20241212	150600	1165244970	2980	2975	2980	2975	88
270	20241212	150500	1164983160	2970	2970	2970	2970	0
271	20241212	150400	1164983160	2970	2970	2970	2970	0
272	20241212	150300	1164983160	2970	2975	2975	2970	497
273	20241212	150200	1163504715	2975	2980	2980	2975	1176
274	20241212	150100	1160004115	2980	2990	2990	2980	1258
275	20241212	150000	1156254585	2990	3000	3000	2985	616
276	20241212	145900	1154415665	3000	2990	3000	2990	101
277	20241212	145800	1154113665	2985	2985	2985	2985	398
278	20241212	145700	1152925635	2985	2985	2985	2985	257
279	20241212	145600	1152158490	2985	2985	2985	2980	1393
280	20241212	145500	1148001705	2980	2985	2985	2980	306
281	20241212	145400	1147088325	2985	2980	2985	2980	109
282	20241212	145300	1146763480	2980	2980	2980	2980	92
283	20241212	145200	1146489320	2980	2980	2980	2980	70
284	20241212	145100	1146280720	2975	2975	2975	2975	121
285	20241212	145000	1145920745	2985	2985	2985	2985	0
286	20241212	144900	1145920745	2985	2980	2985	2980	219
287	20241212	144800	1145268075	2975	2975	2975	2975	0
288	20241212	144700	1145268075	2975	2975	2975	2975	0
289	20241212	144600	1145268075	2975	2975	2975	2975	50
290	20241212	144500	1145119325	2980	2980	2980	2980	54
291	20241212	144400	1144958405	2975	2975	2975	2975	10
292	20241212	144300	1144928655	2970	2970	2970	2970	0
293	20241212	144200	1144928655	2970	2970	2970	2970	0
294	20241212	144100	1144928655	2970	2970	2970	2970	0
295	20241212	144000	1144928655	2970	2970	2970	2970	0
296	20241212	143900	1144928655	2970	2970	2970	2970	1
297	20241212	143800	1144925685	2970	2970	2970	2970	604
298	20241212	143700	1143131805	2975	2975	2975	2975	1000
299	20241212	143600	1140156805	2975	2975	2975	2975	277
300	20241212	143500	1139332730	2980	2975	2980	2975	437
301	20241212	143400	1138032630	2975	2975	2975	2975	393
302	20241212	143300	1136863455	2975	2975	2975	2975	0
303	20241212	143200	1136863455	2975	2975	2975	2975	0
304	20241212	143100	1136863455	2975	2985	2985	2975	289
305	20241212	143000	1136003660	2980	2995	2995	2980	68
306	20241212	142900	1135800270	3005	3005	3005	3005	0
307	20241212	142800	1135800270	3005	2985	3005	2985	1034
308	20241212	142700	1132704310	2980	2980	2980	2980	1
309	20241212	142600	1132701330	2985	2985	2985	2985	100
310	20241212	142500	1132402830	2975	2975	2975	2975	0
311	20241212	142400	1132402830	2975	2975	2975	2975	35
312	20241212	142300	1132298705	2975	2975	2975	2975	0
313	20241212	142200	1132298705	2975	2975	2980	2975	967
314	20241212	142100	1129421855	2975	2975	2975	2975	297
315	20241212	142000	1128538280	2980	2980	2980	2975	2358
316	20241212	141900	1121512940	2985	2985	2985	2980	91
317	20241212	141800	1121241335	2985	2985	2985	2985	5
318	20241212	141700	1121226410	2985	2985	2985	2985	0
319	20241212	141600	1121226410	2985	2985	2985	2985	0
320	20241212	141500	1121226410	2985	2990	2990	2985	2235
321	20241212	141400	1114554215	2995	2995	2995	2995	0
322	20241212	141300	1114554215	2995	2995	2995	2995	16
323	20241212	141200	1114506295	2995	2995	2995	2995	165
324	20241212	141100	1114012120	2995	2995	2995	2995	0
325	20241212	141000	1114012120	2995	2995	2995	2995	36
326	20241212	140900	1113904300	2990	2985	2990	2985	531
327	20241212	140800	1112317280	2990	2990	2990	2990	773
328	20241212	140700	1110006010	2995	2995	2995	2995	500
329	20241212	140600	1108508510	2995	2995	2995	2995	0
330	20241212	140500	1108508510	2995	2995	2995	2995	24
331	20241212	140400	1108436630	2985	2985	2985	2985	0
332	20241212	140300	1108436630	2985	2985	2985	2985	0
333	20241212	140200	1108436630	2985	2985	2985	2985	0
334	20241212	140100	1108436630	2985	2985	2985	2985	0
335	20241212	140000	1108436630	2985	2985	2985	2985	0
336	20241212	135900	1108436630	2985	2990	2990	2985	100
337	20241212	135800	1108138095	2985	2985	2985	2985	0
338	20241212	135700	1108138095	2985	2985	2985	2985	0
339	20241212	135600	1108138095	2985	2990	2990	2985	173
340	20241212	135500	1107621650	2990	2990	2990	2990	575
341	20241212	135400	1105902400	2990	2985	2990	2985	971
342	20241212	135300	1103001765	2985	2990	2990	2985	570
343	20241212	135200	1101298310	2995	2995	2995	2995	0
344	20241212	135100	1101298310	2995	2995	2995	2995	0
345	20241212	135000	1101298310	2995	2990	2995	2980	1890
346	20241212	134900	1095648655	2990	2990	2990	2990	0
347	20241212	134800	1095648655	2990	2990	2990	2990	5
348	20241212	134700	1095633705	2990	2990	2990	2990	0
349	20241212	134600	1095633705	2990	2990	2990	2990	19
350	20241212	134500	1095576895	2990	2985	2990	2985	1000
351	20241212	134400	1092591200	2985	2985	2985	2985	5
352	20241212	134300	1092576275	2985	2985	2985	2980	4129
353	20241212	134200	1080251235	2990	2990	2990	2990	55
354	20241212	134100	1080086785	2990	2990	2990	2990	0
355	20241212	134000	1080086785	2990	2990	2990	2990	0
356	20241212	133900	1080086785	2990	2990	2990	2990	1
357	20241212	133800	1080083795	2995	2990	2995	2990	110
358	20241212	133700	1079754395	3000	3000	3000	3000	0
359	20241212	133600	1079754395	3000	2990	3000	2990	810
360	20241212	133500	1077328830	2990	2990	2990	2990	30
361	20241212	133400	1077239130	2990	2990	2990	2990	0
362	20241212	133300	1077239130	2990	2990	2990	2990	0
363	20241212	133200	1077239130	2990	2990	2990	2990	0
364	20241212	133100	1077239130	2990	2990	2990	2990	0
365	20241212	133000	1077239130	2990	2990	2990	2990	10
366	20241212	132900	1077209230	2995	2995	2995	2995	0
367	20241212	132800	1077209230	2995	2990	3000	2990	3759
368	20241212	132700	1065959390	3000	2995	3000	2985	1313
369	20241212	132600	1062024040	2995	2990	2995	2990	402
370	20241212	132500	1060820760	2980	2985	2990	2980	3272
371	20241212	132400	1051049415	2995	2990	2995	2990	213
372	20241212	132300	1050412295	2990	2985	2990	2985	65
373	20241212	132200	1050217965	2990	2980	2990	2980	1350
374	20241212	132100	1046183465	2980	2980	2980	2980	0
375	20241212	132000	1046183465	2980	2980	2990	2980	2519
376	20241212	131900	1038668240	2980	2980	2980	2980	498
377	20241212	131800	1037184200	2975	2965	2975	2965	2128
378	20241212	131700	1030863530	2970	2970	2970	2970	15
379	20241212	131600	1030818980	2960	2960	2960	2960	2060
380	20241212	131500	1024721380	2955	2955	2955	2955	0
381	20241212	131400	1024721380	2955	2970	2970	2955	2143
382	20241212	131300	1018371815	2965	2965	2965	2965	1
383	20241212	131200	1018368850	2970	2970	2970	2970	100
384	20241212	131100	1018071850	2970	2965	2970	2965	25
385	20241212	131000	1017997605	2965	2965	2965	2965	416
386	20241212	130900	1016764165	2965	2965	2965	2965	0
387	20241212	130800	1016764165	2965	2965	2965	2965	29
388	20241212	130700	1016678180	2970	2970	2970	2970	112
389	20241212	130600	1016345540	2960	2960	2960	2960	118
390	20241212	130500	1015996260	2960	2980	2980	2960	802
391	20241212	130400	1013620055	2980	2980	2980	2980	1
392	20241212	130300	1013617075	2960	2975	2980	2960	11
393	20241212	130200	1013584360	2960	2965	2965	2960	270
394	20241212	130100	1012783835	2965	2965	2965	2965	0
395	20241212	130000	1012783835	2965	2980	2980	2965	780
396	20241212	125900	1010466800	2980	2980	2980	2980	0
397	20241212	125800	1010466800	2980	2980	2980	2980	0
398	20241212	125700	1010466800	2980	2980	2980	2980	1
399	20241212	125600	1010463820	2975	2975	2975	2975	110
400	20241212	125500	1010136570	2975	2975	2975	2975	0
401	20241212	125400	1010136570	2975	2980	2980	2975	695
402	20241212	125300	1008065940	2985	2985	2985	2985	720
403	20241212	125200	1005916740	2985	2990	2990	2985	14
404	20241212	125100	1005874930	2990	2990	2990	2990	0
405	20241212	125000	1005874930	2990	2990	2990	2990	3
406	20241212	124900	1005865960	2990	2990	2990	2990	4
407	20241212	124800	1005854000	2990	2990	2990	2990	1
408	20241212	124700	1005851010	2990	2990	2990	2990	100
409	20241212	124600	1005552010	2985	2985	2985	2985	52
410	20241212	124500	1005396790	2985	2985	2985	2985	127
411	20241212	124400	1005017695	2985	2980	2985	2980	122
412	20241212	124300	1004654020	2980	2985	2985	2980	261
413	20241212	124200	1003876235	2985	2985	2985	2985	337
414	20241212	124100	1002870290	2985	2985	2985	2985	4
415	20241212	124000	1002858350	2990	2990	2990	2990	0
416	20241212	123900	1002858350	2990	2995	2995	2990	65
417	20241212	123800	1002663725	2990	2980	2990	2980	309
418	20241212	123700	1001740815	2985	2985	2985	2985	0
419	20241212	123600	1001740815	2985	2985	2985	2985	0
420	20241212	123500	1001740815	2985	2985	2985	2985	373
421	20241212	123400	1000627410	2985	2970	2985	2970	467
422	20241212	123300	999233565	2970	2970	2970	2970	0
423	20241212	123200	999233565	2970	2985	2985	2970	265
424	20241212	123100	998445570	2975	2975	2975	2975	472
425	20241212	123000	997041370	2975	2970	2975	2970	35
426	20241212	122900	996937250	2970	2970	2970	2970	3
427	20241212	122800	996928340	2970	2970	2970	2970	370
428	20241212	122700	995829440	2965	2965	2965	2965	276
429	20241212	122600	995011100	2965	2965	2965	2965	500
430	20241212	122500	993528600	2975	2975	2975	2975	110
431	20241212	122400	993201350	2975	2965	2975	2950	2258
432	20241212	122300	986497880	2955	2955	2955	2955	0
433	20241212	122200	986497880	2955	2955	2955	2955	1005
434	20241212	122100	983528105	2960	2960	2960	2960	352
435	20241212	122000	982486185	2955	2955	2955	2955	0
436	20241212	121900	982486185	2955	2960	2960	2955	99
437	20241212	121800	982193635	2955	2955	2955	2955	159
438	20241212	121700	981723790	2950	2965	2970	2950	963
439	20241212	121600	978875990	2960	2960	2960	2955	3752
440	20241212	121500	967780345	2975	2975	2975	2975	0
441	20241212	121400	967780345	2975	2975	2975	2975	0
442	20241212	121300	967780345	2975	2975	2975	2975	0
443	20241212	121200	967780345	2975	2975	2975	2975	1
444	20241212	121100	967777370	2960	2970	2970	2960	2000
445	20241212	121000	961851875	2970	2970	2970	2970	0
446	20241212	120900	961851875	2970	2985	2985	2970	101
447	20241212	120800	961551890	2965	2965	2970	2960	5438
448	20241212	120700	945406820	2970	2970	2970	2970	3
449	20241212	120600	945397910	2970	2965	2970	2965	1266
450	20241212	120500	941641145	2975	2975	2975	2975	3
451	20241212	120400	941632220	2975	2960	2975	2960	543
452	20241212	120300	940016840	2960	2970	2970	2960	195
453	20241212	120200	939437700	2960	2965	2975	2960	2722
454	20241212	120100	931379110	2965	2970	2970	2965	1466
455	20241212	120000	927031960	2970	2970	2970	2965	1343
456	20241212	115900	923048190	2975	2975	2975	2975	5
457	20241212	115800	923033315	2975	2975	2975	2970	370
458	20241212	115700	921934070	2975	2975	2975	2970	62
459	20241212	115600	921749640	2975	2975	2975	2970	4719
460	20241212	115500	907716655	2975	2975	2975	2975	903
461	20241212	115400	905030230	2975	2975	2975	2975	0
462	20241212	115300	905030230	2975	2980	2980	2975	504
463	20241212	115200	903529300	2980	2980	2980	2980	316
464	20241212	115100	902587620	2990	2990	2990	2990	22
465	20241212	115000	902521840	2990	2990	2990	2990	184
466	20241212	114900	901971680	2990	2990	2990	2990	10
467	20241212	114800	901941780	2990	2990	2995	2990	355
468	20241212	114700	900879465	2990	2990	2990	2990	208
469	20241212	114600	900257545	2985	2980	2985	2980	502
470	20241212	114500	898759080	2980	2980	2980	2980	0
471	20241212	114400	898759080	2980	2980	2980	2980	335
472	20241212	114300	897760780	2980	2980	2980	2980	0
473	20241212	114200	897760780	2980	2980	2980	2980	339
474	20241212	114100	896750560	2975	2975	2975	2975	1
475	20241212	114000	896747585	2975	2975	2975	2975	183
476	20241212	113900	896203160	2985	2980	2985	2980	1503
477	20241212	113800	891716715	2990	2975	2990	2975	3
478	20241212	113700	891707775	2975	2980	2980	2975	502
479	20241212	113600	890214250	2980	2975	2980	2975	1535
480	20241212	113500	885641030	2975	2985	2985	2970	5857
481	20241212	113400	868202710	2985	2985	2985	2985	2623
482	20241212	113300	860373055	2985	2985	2990	2985	601
483	20241212	113200	858579020	2985	2990	2990	2985	860
484	20241212	113100	856008620	2990	2990	2990	2990	19
485	20241212	113000	855951810	2985	2990	2990	2985	54
486	20241212	112900	855790615	2990	2990	2990	2990	32
487	20241212	112800	855694935	2995	2990	2995	2990	2
488	20241212	112700	855688950	2985	2990	2995	2985	1435
489	20241212	112600	851398020	2990	3005	3005	2990	117
490	20241212	112500	851047605	2990	2990	3005	2990	357
491	20241212	112400	849980090	2990	2990	2990	2990	197
492	20241212	112300	849391060	2990	2990	2990	2990	0
493	20241212	112200	849391060	2990	2995	2995	2990	1680
494	20241212	112100	844367645	2995	2995	2995	2995	501
495	20241212	112000	842867150	2990	2990	2990	2990	10
496	20241212	111900	842837250	2990	3005	3005	2990	53
497	20241212	111800	842678030	3005	3005	3005	3005	50
498	20241212	111700	842527780	3005	2995	3005	2995	151
499	20241212	111600	842074275	2995	2995	2995	2995	407
500	20241212	111500	840855310	2995	2995	2995	2995	0
501	20241212	111400	840855310	2995	2995	2995	2995	41
502	20241212	111300	840732515	2990	2995	2995	2990	1531
503	20241212	111200	836154775	2990	2990	2990	2990	15
504	20241212	111100	836109925	2990	2995	2995	2985	5055
505	20241212	111000	820997900	2990	2995	2995	2990	1566
506	20241212	110900	816315230	2995	2995	2995	2995	744
507	20241212	110800	814086950	3005	3005	3005	2995	853
508	20241212	110700	811530100	3005	3005	3005	3005	400
509	20241212	110600	810328100	3000	3005	3005	2990	3
510	20241212	110500	810319105	2990	2990	3005	2990	971
511	20241212	110400	807415800	2990	2990	2990	2990	1879
512	20241212	110300	801797590	2990	2995	2995	2990	385
513	20241212	110200	800645515	3005	2995	3005	2995	152
514	20241212	110100	800188955	3000	2995	3000	2995	39
515	20241212	110000	800071980	2995	2995	2995	2995	0
516	20241212	105900	800071980	2995	2995	2995	2995	20
517	20241212	105800	800012080	2995	2995	2995	2995	0
518	20241212	105700	800012080	2995	2995	2995	2995	27
519	20241212	105600	799931215	3000	2995	3000	2995	31
520	20241212	105500	799838365	2990	2995	2995	2990	701
521	20241212	105400	797742025	2995	2995	2995	2995	0
522	20241212	105300	797742025	2995	2995	2995	2990	1212
523	20241212	105200	794115225	2995	3000	3000	2995	2994
524	20241212	105100	785147535	3000	3000	3000	3000	537
525	20241212	105000	783536535	3000	3010	3010	3000	7100
526	20241212	104900	762215695	3010	3005	3010	3005	178
527	20241212	104800	761680015	3005	3005	3005	3005	1408
528	20241212	104700	757448975	3005	3005	3005	3005	200
529	20241212	104600	756847975	3005	3010	3010	3005	2428
530	20241212	104500	749551195	3010	3010	3010	3010	218
531	20241212	104400	748895015	3010	3010	3010	3010	2500
532	20241212	104300	741370015	3010	3015	3015	3010	350
533	20241212	104200	740316000	3020	3020	3020	3010	465
534	20241212	104100	738913660	3020	3020	3020	3020	197
535	20241212	104000	738318720	3020	3020	3020	3020	0
536	20241212	103900	738318720	3020	3020	3020	3020	1000
537	20241212	103800	735298720	3020	3020	3020	3020	84
538	20241212	103700	735045040	3005	3015	3020	3005	5606
539	20241212	103600	718164930	3020	3020	3020	3020	20
540	20241212	103500	718104530	3020	3015	3020	3015	106
541	20241212	103400	717784910	3025	3025	3025	3020	105
542	20241212	103300	717467290	3025	3015	3025	3015	201
543	20241212	103200	716859275	3025	3025	3025	3025	50
544	20241212	103100	716708025	3020	3025	3025	3020	1011
545	20241212	103000	713654800	3025	3025	3025	3025	146
546	20241212	102900	713213150	3025	3025	3025	3025	588
547	20241212	102800	711434450	3015	3015	3025	3010	1120
548	20241212	102700	708059875	3010	3010	3010	3010	0
549	20241212	102600	708059875	3010	3010	3010	3010	13
550	20241212	102500	708020745	3010	3010	3010	3010	327
551	20241212	102400	707036475	3010	3015	3015	3010	2105
552	20241212	102300	700690505	3015	3025	3025	3015	1150
553	20241212	102200	697216755	3020	3015	3020	3010	1271
554	20241212	102100	693388860	3015	3015	3025	3010	1101
555	20241212	102000	690072960	3020	3015	3020	3015	34
556	20241212	101900	689970350	3015	3015	3015	3015	1000
557	20241212	101800	686955350	3015	3020	3020	3015	1000
558	20241212	101700	683940300	3020	3020	3020	3020	300
559	20241212	101600	683034300	3020	3020	3020	3020	400
560	20241212	101500	681826300	3020	3020	3020	3020	1000
561	20241212	101400	678806300	3020	3025	3025	3020	202
562	20241212	101300	678196085	3025	3025	3025	3020	236
563	20241212	101200	677482235	3030	3030	3030	3030	0
564	20241212	101100	677482235	3030	3020	3030	3020	2520
565	20241212	101000	669862735	3020	3025	3025	3020	814
566	20241212	100900	667403385	3015	3015	3020	3015	3740
567	20241212	100800	656110105	3015	3015	3020	3015	2129
568	20241212	100700	649686170	3015	3020	3020	3010	56
569	20241212	100600	649517340	3020	3005	3020	3005	1087
570	20241212	100500	646244785	3005	3015	3015	3005	70
571	20241212	100400	646034405	3000	3005	3005	3000	61
572	20241212	100300	645851305	3005	3010	3010	3005	536
573	20241212	100200	644240575	3005	3000	3010	3000	1079
574	20241212	100100	641003520	3005	3005	3005	3005	560
575	20241212	100000	639320720	3005	3005	3015	3005	2402
576	20241212	095900	632098770	3005	3005	3005	3005	2
577	20241212	095800	632092760	3005	3020	3020	3005	540
578	20241212	095700	630465915	3020	3020	3025	3020	36
579	20241212	095600	630357165	3025	3025	3025	3025	300
580	20241212	095500	629449665	3010	3025	3025	3005	1548
581	20241212	095400	624777450	3025	3000	3025	3000	3678
582	20241212	095300	613677265	2995	3000	3005	2995	5212
583	20241212	095200	598065020	3005	3005	3005	3000	3595
584	20241212	095100	587269145	3005	3005	3005	3005	1
585	20241212	095000	587266140	3010	3010	3010	3010	1
586	20241212	094900	587263130	3010	3000	3010	3000	291
587	20241212	094800	586387620	3000	3000	3000	3000	1
588	20241212	094700	586384620	3015	3010	3015	3010	2069
589	20241212	094600	580151650	3000	3005	3005	3000	6622
590	20241212	094500	560273025	3005	3005	3005	3005	602
591	20241212	094400	558464015	3005	3010	3010	3005	693
592	20241212	094300	556378150	3015	3015	3015	3010	2466
593	20241212	094200	548943185	3015	3015	3015	3015	4
594	20241212	094100	548931125	3020	3005	3025	3005	3845
595	20241212	094000	537369060	3005	3005	3005	3005	947
596	20241212	093900	534523325	3005	3010	3010	3005	4789
597	20241212	093800	520116410	3010	3015	3020	3010	4214
598	20241212	093700	507422870	3015	3025	3025	3015	3726
599	20241212	093600	496174620	3030	3030	3030	3025	2628
600	20241212	093500	488214150	3030	3040	3040	3030	3699
601	20241212	093400	476976715	3045	3040	3045	3040	2297
602	20241212	093300	469993795	3040	3050	3050	3040	2338
603	20241212	093200	462884960	3050	3065	3070	3050	2712
604	20241212	093100	454604510	3070	3075	3075	3050	2512
605	20241212	093000	446930005	3075	3045	3075	3045	11323
606	20241212	092900	412304430	3045	3040	3045	3040	3680
607	20241212	092800	401099125	3035	3050	3050	3030	4668
608	20241212	092700	386936290	3035	3045	3045	3035	4386
609	20241212	092600	373580930	3045	3040	3045	3040	604
610	20241212	092500	371743235	3045	3025	3045	3015	4752
611	20241212	092400	357315060	3015	3025	3025	3015	134
612	20241212	092300	356910040	3025	3025	3025	3025	130
613	20241212	092200	356516790	3025	3015	3025	3015	1239
614	20241212	092100	352773640	3015	3010	3015	3010	309
615	20241212	092000	351842465	3005	3010	3010	3005	356
616	20241212	091900	350771370	3010	3020	3020	3010	2611
617	20241212	091800	342893215	3025	3035	3035	3025	2503
618	20241212	091700	335310270	3035	3035	3040	3035	709
619	20241212	091600	333158425	3030	3040	3040	3030	2258
620	20241212	091500	326306320	3040	3045	3045	3020	1998
621	20241212	091400	320235405	3035	3035	3040	3030	4990
622	20241212	091300	305084985	3015	3025	3035	3015	2063
623	20241212	091200	298841435	3030	3025	3030	3010	2197
624	20241212	091100	292197050	3025	3015	3025	3010	3421
625	20241212	091000	281861325	3020	3010	3020	3005	537
626	20241212	090900	280243225	3000	3005	3010	3000	1624
627	20241212	090800	275370130	3005	3030	3030	3000	6452
628	20241212	090700	255957415	3030	3015	3035	3015	3454
629	20241212	090600	245491865	3020	3035	3035	3010	844
630	20241212	090500	242945100	3010	3010	3030	3005	2670
631	20241212	090400	234883285	3020	3000	3020	3000	4611
632	20241212	090300	221002890	3000	2990	3020	2985	9472
633	20241212	090200	192627565	2990	3005	3010	2990	12675
634	20241212	090100	154589400	3005	3065	3065	3005	9915
635	20241212	090000	124698400	3030	3100	3100	3030	40486