KissMeData/083930/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195100	513637110	12440	12440	12440	12440	682
3	20241212	195000	513637110	12440	12440	12440	12440	0
4	20241212	194900	513637110	12440	12440	12440	12440	0
5	20241212	194800	513637110	12440	12440	12440	12440	0
6	20241212	194700	513637110	12440	12440	12440	12440	0
7	20241212	194600	513637110	12440	12440	12440	12440	0
8	20241212	194500	513637110	12440	12440	12440	12440	0
9	20241212	194400	513637110	12440	12440	12440	12440	0
10	20241212	194300	513637110	12440	12440	12440	12440	0
11	20241212	194200	513637110	12440	12440	12440	12440	0
12	20241212	194100	513637110	12440	12440	12440	12440	0
13	20241212	194000	513637110	12440	12440	12440	12440	0
14	20241212	193900	513637110	12440	12440	12440	12440	0
15	20241212	193800	513637110	12440	12440	12440	12440	0
16	20241212	193700	513637110	12440	12440	12440	12440	0
17	20241212	193600	513637110	12440	12440	12440	12440	0
18	20241212	193500	513637110	12440	12440	12440	12440	0
19	20241212	193400	513637110	12440	12440	12440	12440	0
20	20241212	193300	513637110	12440	12440	12440	12440	0
21	20241212	193200	513637110	12440	12440	12440	12440	0
22	20241212	193100	513637110	12440	12440	12440	12440	0
23	20241212	193000	513637110	12440	12440	12440	12440	0
24	20241212	192900	513637110	12440	12440	12440	12440	0
25	20241212	192800	513637110	12440	12440	12440	12440	0
26	20241212	192700	513637110	12440	12440	12440	12440	0
27	20241212	192600	513637110	12440	12440	12440	12440	0
28	20241212	192500	513637110	12440	12440	12440	12440	0
29	20241212	192400	513637110	12440	12440	12440	12440	0
30	20241212	192300	513637110	12440	12440	12440	12440	0
31	20241212	192200	513637110	12440	12440	12440	12440	0
32	20241212	192100	513637110	12440	12440	12440	12440	682
33	20241212	192000	513637110	12440	12440	12440	12440	0
34	20241212	191900	513637110	12440	12440	12440	12440	0
35	20241212	191800	513637110	12440	12440	12440	12440	0
36	20241212	191700	513637110	12440	12440	12440	12440	0
37	20241212	191600	513637110	12440	12440	12440	12440	0
38	20241212	191500	513637110	12440	12440	12440	12440	0
39	20241212	191400	513637110	12440	12440	12440	12440	0
40	20241212	191300	513637110	12440	12440	12440	12440	0
41	20241212	191200	513637110	12440	12440	12440	12440	0
42	20241212	191100	513637110	12440	12440	12440	12440	0
43	20241212	191000	513637110	12440	12440	12440	12440	0
44	20241212	190900	513637110	12440	12440	12440	12440	0
45	20241212	190800	513637110	12440	12440	12440	12440	0
46	20241212	190700	513637110	12440	12440	12440	12440	0
47	20241212	190600	513637110	12440	12440	12440	12440	0
48	20241212	190500	513637110	12440	12440	12440	12440	0
49	20241212	190400	513637110	12440	12440	12440	12440	0
50	20241212	190300	513637110	12440	12440	12440	12440	0
51	20241212	190200	513637110	12440	12440	12440	12440	0
52	20241212	190100	513637110	12440	12440	12440	12440	0
53	20241212	190000	513637110	12440	12440	12440	12440	0
54	20241212	185900	513637110	12440	12440	12440	12440	0
55	20241212	185800	513637110	12440	12440	12440	12440	0
56	20241212	185700	513637110	12440	12440	12440	12440	0
57	20241212	185600	513637110	12440	12440	12440	12440	0
58	20241212	185500	513637110	12440	12440	12440	12440	0
59	20241212	185400	513637110	12440	12440	12440	12440	0
60	20241212	185300	513637110	12440	12440	12440	12440	0
61	20241212	185200	513637110	12440	12440	12440	12440	0
62	20241212	185100	513637110	12440	12440	12440	12440	682
63	20241212	185000	513637110	12440	12440	12440	12440	0
64	20241212	184900	513637110	12440	12440	12440	12440	0
65	20241212	184800	513637110	12440	12440	12440	12440	0
66	20241212	184700	513637110	12440	12440	12440	12440	0
67	20241212	184600	513637110	12440	12440	12440	12440	0
68	20241212	184500	513637110	12440	12440	12440	12440	0
69	20241212	184400	513637110	12440	12440	12440	12440	0
70	20241212	184300	513637110	12440	12440	12440	12440	0
71	20241212	184200	513637110	12440	12440	12440	12440	0
72	20241212	184100	513637110	12440	12440	12440	12440	0
73	20241212	184000	513637110	12440	12440	12440	12440	0
74	20241212	183900	513637110	12440	12440	12440	12440	0
75	20241212	183800	513637110	12440	12440	12440	12440	0
76	20241212	183700	513637110	12440	12440	12440	12440	0
77	20241212	183600	513637110	12440	12440	12440	12440	0
78	20241212	183500	513637110	12440	12440	12440	12440	0
79	20241212	183400	513637110	12440	12440	12440	12440	0
80	20241212	183300	513637110	12440	12440	12440	12440	0
81	20241212	183200	513637110	12440	12440	12440	12440	0
82	20241212	183100	513637110	12440	12440	12440	12440	0
83	20241212	183000	513637110	12440	12440	12440	12440	0
84	20241212	182900	513637110	12440	12440	12440	12440	0
85	20241212	182800	513637110	12440	12440	12440	12440	0
86	20241212	182700	513637110	12440	12440	12440	12440	0
87	20241212	182600	513637110	12440	12440	12440	12440	0
88	20241212	182500	513637110	12440	12440	12440	12440	0
89	20241212	182400	513637110	12440	12440	12440	12440	0
90	20241212	182300	513637110	12440	12440	12440	12440	0
91	20241212	182200	513637110	12440	12440	12440	12440	0
92	20241212	182100	513637110	12440	12440	12440	12440	682
93	20241212	182000	513637110	12440	12440	12440	12440	0
94	20241212	181900	513637110	12440	12440	12440	12440	0
95	20241212	181800	513637110	12440	12440	12440	12440	0
96	20241212	181700	513637110	12440	12440	12440	12440	0
97	20241212	181600	513637110	12440	12440	12440	12440	0
98	20241212	181500	513637110	12440	12440	12440	12440	0
99	20241212	181400	513637110	12440	12440	12440	12440	0
100	20241212	181300	513637110	12440	12440	12440	12440	0
101	20241212	181200	513637110	12440	12440	12440	12440	0
102	20241212	181100	513637110	12440	12440	12440	12440	0
103	20241212	181000	513637110	12440	12440	12440	12440	0
104	20241212	180900	513637110	12440	12440	12440	12440	0
105	20241212	180800	513637110	12440	12440	12440	12440	0
106	20241212	180700	513637110	12440	12440	12440	12440	0
107	20241212	180600	513637110	12440	12440	12440	12440	0
108	20241212	180500	513637110	12440	12440	12440	12440	0
109	20241212	180400	513637110	12440	12440	12440	12440	0
110	20241212	180300	513637110	12440	12440	12440	12440	0
111	20241212	180200	513637110	12440	12440	12440	12440	0
112	20241212	180100	513637110	12440	12440	12440	12440	0
113	20241212	180000	513637110	12440	12440	12440	12440	0
114	20241212	175900	513637110	12440	12440	12440	12440	0
115	20241212	175800	513637110	12440	12440	12440	12440	0
116	20241212	175700	513637110	12440	12440	12440	12440	0
117	20241212	175600	513637110	12440	12440	12440	12440	0
118	20241212	175500	513637110	12440	12440	12440	12440	0
119	20241212	175400	513637110	12440	12440	12440	12440	0
120	20241212	175300	513637110	12440	12440	12440	12440	0
121	20241212	175200	513637110	12440	12440	12440	12440	0
122	20241212	175100	513637110	12440	12440	12440	12440	682
123	20241212	175000	513637110	12440	12440	12440	12440	0
124	20241212	174900	513637110	12440	12440	12440	12440	0
125	20241212	174800	513637110	12440	12440	12440	12440	0
126	20241212	174700	513637110	12440	12440	12440	12440	0
127	20241212	174600	513637110	12440	12440	12440	12440	0
128	20241212	174500	513637110	12440	12440	12440	12440	0
129	20241212	174400	513637110	12440	12440	12440	12440	0
130	20241212	174300	513637110	12440	12440	12440	12440	0
131	20241212	174200	513637110	12440	12440	12440	12440	0
132	20241212	174100	513637110	12440	12440	12440	12440	0
133	20241212	174000	513637110	12440	12440	12440	12440	0
134	20241212	173900	513637110	12440	12440	12440	12440	0
135	20241212	173800	513637110	12440	12440	12440	12440	0
136	20241212	173700	513637110	12440	12440	12440	12440	0
137	20241212	173600	513637110	12440	12440	12440	12440	0
138	20241212	173500	513637110	12440	12440	12440	12440	0
139	20241212	173400	513637110	12440	12440	12440	12440	0
140	20241212	173300	513637110	12440	12440	12440	12440	0
141	20241212	173200	513637110	12440	12440	12440	12440	0
142	20241212	173100	513637110	12440	12440	12440	12440	0
143	20241212	173000	513637110	12440	12440	12440	12440	0
144	20241212	172900	513637110	12440	12440	12440	12440	0
145	20241212	172800	513637110	12440	12440	12440	12440	0
146	20241212	172700	513637110	12440	12440	12440	12440	0
147	20241212	172600	513637110	12440	12440	12440	12440	0
148	20241212	172500	513637110	12440	12440	12440	12440	0
149	20241212	172400	513637110	12440	12440	12440	12440	0
150	20241212	172300	513637110	12440	12440	12440	12440	0
151	20241212	172200	513637110	12440	12440	12440	12440	0
152	20241212	172100	513637110	12440	12440	12440	12440	682
153	20241212	172000	513637110	12440	12440	12440	12440	0
154	20241212	171900	513637110	12440	12440	12440	12440	0
155	20241212	171800	513637110	12440	12440	12440	12440	0
156	20241212	171700	513637110	12440	12440	12440	12440	0
157	20241212	171600	513637110	12440	12440	12440	12440	0
158	20241212	171500	513637110	12440	12440	12440	12440	0
159	20241212	171400	513637110	12440	12440	12440	12440	0
160	20241212	171300	513637110	12440	12440	12440	12440	0
161	20241212	171200	513637110	12440	12440	12440	12440	0
162	20241212	171100	513637110	12440	12440	12440	12440	0
163	20241212	171000	513637110	12440	12440	12440	12440	0
164	20241212	170900	513637110	12440	12440	12440	12440	0
165	20241212	170800	513637110	12440	12440	12440	12440	0
166	20241212	170700	513637110	12440	12440	12440	12440	0
167	20241212	170600	513637110	12440	12440	12440	12440	0
168	20241212	170500	513637110	12440	12440	12440	12440	0
169	20241212	170400	513637110	12440	12440	12440	12440	0
170	20241212	170300	513637110	12440	12440	12440	12440	0
171	20241212	170200	513637110	12440	12440	12440	12440	0
172	20241212	170100	513637110	12440	12440	12440	12440	0
173	20241212	170000	513637110	12440	12440	12440	12440	0
174	20241212	165900	513637110	12440	12440	12440	12440	0
175	20241212	165800	513637110	12440	12440	12440	12440	0
176	20241212	165700	513637110	12440	12440	12440	12440	0
177	20241212	165600	513637110	12440	12440	12440	12440	0
178	20241212	165500	513637110	12440	12440	12440	12440	0
179	20241212	165400	513637110	12440	12440	12440	12440	0
180	20241212	165300	513637110	12440	12440	12440	12440	0
181	20241212	165200	513637110	12440	12440	12440	12440	0
182	20241212	165100	513637110	12440	12440	12440	12440	682
183	20241212	165000	513637110	12440	12440	12440	12440	0
184	20241212	164900	513637110	12440	12440	12440	12440	0
185	20241212	164800	513637110	12440	12440	12440	12440	0
186	20241212	164700	513637110	12440	12440	12440	12440	0
187	20241212	164600	513637110	12440	12440	12440	12440	0
188	20241212	164500	513637110	12440	12440	12440	12440	0
189	20241212	164400	513637110	12440	12440	12440	12440	0
190	20241212	164300	513637110	12440	12440	12440	12440	0
191	20241212	164200	513637110	12440	12440	12440	12440	0
192	20241212	164100	513637110	12440	12440	12440	12440	0
193	20241212	164000	513637110	12440	12440	12440	12440	0
194	20241212	163900	513637110	12440	12440	12440	12440	0
195	20241212	163800	513637110	12440	12440	12440	12440	0
196	20241212	163700	513637110	12440	12440	12440	12440	0
197	20241212	163600	513637110	12440	12440	12440	12440	0
198	20241212	163500	513637110	12440	12440	12440	12440	0
199	20241212	163400	513637110	12440	12440	12440	12440	0
200	20241212	163300	513637110	12440	12440	12440	12440	0
201	20241212	163200	513637110	12440	12440	12440	12440	0
202	20241212	163100	513637110	12440	12440	12440	12440	0
203	20241212	163000	513637110	12440	12440	12440	12440	0
204	20241212	162900	513637110	12440	12440	12440	12440	0
205	20241212	162800	513637110	12440	12440	12440	12440	0
206	20241212	162700	513637110	12440	12440	12440	12440	0
207	20241212	162600	513637110	12440	12440	12440	12440	0
208	20241212	162500	513637110	12440	12440	12440	12440	0
209	20241212	162400	513637110	12440	12440	12440	12440	0
210	20241212	162300	513637110	12440	12440	12440	12440	0
211	20241212	162200	513637110	12440	12440	12440	12440	0
212	20241212	162100	513637110	12440	12440	12440	12440	682
213	20241212	162000	513637110	12440	12440	12440	12440	0
214	20241212	161900	513637110	12440	12440	12440	12440	0
215	20241212	161800	513637110	12440	12440	12440	12440	0
216	20241212	161700	513637110	12440	12440	12440	12440	0
217	20241212	161600	513637110	12440	12440	12440	12440	0
218	20241212	161500	513637110	12440	12440	12440	12440	0
219	20241212	161400	513637110	12440	12440	12440	12440	0
220	20241212	161300	513637110	12440	12440	12440	12440	0
221	20241212	161200	513637110	12440	12440	12440	12440	0
222	20241212	161100	513637110	12440	12440	12440	12440	0
223	20241212	161000	513637110	12440	12440	12440	12440	0
224	20241212	160900	513637110	12440	12440	12440	12440	0
225	20241212	160800	513637110	12440	12440	12440	12440	0
226	20241212	160700	513637110	12440	12440	12440	12440	0
227	20241212	160600	513637110	12440	12440	12440	12440	0
228	20241212	160500	513637110	12440	12440	12440	12440	0
229	20241212	160400	513637110	12440	12440	12440	12440	0
230	20241212	160300	513637110	12440	12440	12440	12440	0
231	20241212	160200	513637110	12440	12440	12440	12440	0
232	20241212	160100	513637110	12440	12440	12440	12440	0
233	20241212	160000	513637110	12440	12440	12440	12440	0
234	20241212	155900	513637110	12440	12440	12440	12440	0
235	20241212	155800	513637110	12440	12440	12440	12440	0
236	20241212	155700	513637110	12440	12440	12440	12440	0
237	20241212	155600	513637110	12440	12440	12440	12440	0
238	20241212	155500	513637110	12440	12440	12440	12440	0
239	20241212	155400	513637110	12440	12440	12440	12440	0
240	20241212	155300	513637110	12440	12440	12440	12440	0
241	20241212	155200	513637110	12440	12440	12440	12440	0
242	20241212	155100	513637110	12440	12440	12440	12440	682
243	20241212	155000	513637110	12440	12440	12440	12440	0
244	20241212	154900	513637110	12440	12440	12440	12440	0
245	20241212	154800	513637110	12440	12440	12440	12440	0
246	20241212	154700	513637110	12440	12440	12440	12440	0
247	20241212	154600	513637110	12440	12440	12440	12440	0
248	20241212	154500	513637110	12440	12440	12440	12440	0
249	20241212	154400	513637110	12440	12440	12440	12440	0
250	20241212	154300	513637110	12440	12440	12440	12440	0
251	20241212	154200	513637110	12440	12440	12440	12440	0
252	20241212	154100	513637110	12440	12440	12440	12440	0
253	20241212	154000	513637110	12440	12440	12440	12440	0
254	20241212	153900	513637110	12440	12440	12440	12440	0
255	20241212	153800	513637110	12440	12440	12440	12440	0
256	20241212	153700	513637110	12440	12440	12440	12440	0
257	20241212	153600	513637110	12440	12440	12440	12440	0
258	20241212	153500	513637110	12440	12440	12440	12440	0
259	20241212	153400	513637110	12440	12440	12440	12440	0
260	20241212	153300	513637110	12440	12440	12440	12440	0
261	20241212	153200	513637110	12440	12440	12440	12440	0
262	20241212	153100	513637110	12440	12440	12440	12440	0
263	20241212	153000	513637110	12440	12440	12440	12440	682
264	20241212	152900	505153030	12410	12410	12410	12410	0
265	20241212	152800	505153030	12410	12410	12410	12410	0
266	20241212	152700	505153030	12410	12410	12410	12410	0
267	20241212	152600	505153030	12410	12410	12410	12410	0
268	20241212	152500	505153030	12410	12410	12410	12410	0
269	20241212	152400	505153030	12410	12410	12410	12410	0
270	20241212	152300	505153030	12410	12410	12410	12410	0
271	20241212	152200	505153030	12410	12410	12410	12410	0
272	20241212	152100	505153030	12410	12410	12410	12410	0
273	20241212	152000	505153030	12410	12410	12410	12410	0
274	20241212	151900	505153030	12410	12410	12420	12410	16
275	20241212	151800	504954460	12410	12410	12410	12410	10
276	20241212	151700	504830360	12430	12430	12430	12430	0
277	20241212	151600	504830360	12430	12430	12430	12430	0
278	20241212	151500	504830360	12430	12430	12430	12430	0
279	20241212	151400	504830360	12430	12430	12430	12430	123
280	20241212	151300	503301470	12420	12420	12420	12420	0
281	20241212	151200	503301470	12420	12420	12420	12420	0
282	20241212	151100	503301470	12420	12400	12420	12400	842
283	20241212	151000	492852170	12410	12410	12410	12410	69
284	20241212	150900	491995880	12420	12410	12420	12410	59
285	20241212	150800	491263680	12420	12410	12430	12410	1024
286	20241212	150700	478545590	12400	12380	12400	12380	1261
287	20241212	150600	462910380	12380	12380	12380	12380	100
288	20241212	150500	461672380	12380	12380	12380	12380	0
289	20241212	150400	461672380	12380	12380	12380	12380	0
290	20241212	150300	461672380	12380	12370	12380	12370	2311
291	20241212	150200	433062420	12380	12380	12380	12380	0
292	20241212	150100	433062420	12380	12410	12410	12380	248
293	20241212	150000	429990880	12410	12410	12410	12410	11
294	20241212	145900	429854370	12380	12380	12380	12380	44
295	20241212	145800	429309650	12400	12400	12400	12400	23
296	20241212	145700	429024450	12410	12410	12410	12410	3
297	20241212	145600	428987220	12420	12420	12420	12420	1
298	20241212	145500	428974800	12420	12420	12420	12420	2
299	20241212	145400	428949960	12360	12410	12410	12360	100
300	20241212	145300	427712550	12430	12430	12430	12430	0
301	20241212	145200	427712550	12430	12430	12430	12430	2
302	20241212	145100	427687690	12440	12440	12440	12440	0
303	20241212	145000	427687690	12440	12430	12440	12420	22
304	20241212	144900	427414220	12430	12410	12430	12410	336
305	20241212	144800	423242790	12410	12410	12410	12410	31
306	20241212	144700	422858080	12410	12410	12410	12410	31
307	20241212	144600	422473370	12410	12410	12410	12410	51
308	20241212	144500	421840460	12410	12410	12410	12410	0
309	20241212	144400	421840460	12410	12430	12430	12410	84
310	20241212	144300	420797280	12420	12420	12420	12420	11
311	20241212	144200	420660660	12410	12410	12410	12410	0
312	20241212	144100	420660660	12410	12410	12410	12410	14
313	20241212	144000	420486920	12410	12420	12420	12410	136
314	20241212	143900	418798810	12420	12430	12430	12420	68
315	20241212	143800	417953830	12430	12420	12430	12420	7
316	20241212	143700	417866830	12430	12410	12430	12410	50
317	20241212	143600	417245650	12410	12400	12410	12400	255
318	20241212	143500	414083560	12400	12400	12400	12400	31
319	20241212	143400	413699160	12400	12400	12400	12400	42
320	20241212	143300	413178360	12390	12390	12390	12390	324
321	20241212	143200	409164000	12390	12390	12390	12390	53
322	20241212	143100	408507330	12390	12390	12390	12390	52
323	20241212	143000	407863050	12380	12390	12390	12380	19
324	20241212	142900	407627650	12390	12390	12390	12390	8
325	20241212	142800	407528530	12380	12390	12390	12380	56
326	20241212	142700	406834960	12390	12380	12390	12380	35
327	20241212	142600	406401550	12370	12380	12380	12370	29
328	20241212	142500	406042570	12370	12370	12380	12370	29
329	20241212	142400	405683580	12370	12370	12380	12370	12
330	20241212	142300	405535060	12380	12370	12380	12370	33
331	20241212	142200	405126550	12370	12370	12380	12370	41
332	20241212	142100	404619010	12380	12380	12380	12370	43
333	20241212	142000	404086700	12370	12370	12380	12370	11
334	20241212	141900	403950550	12370	12380	12380	12370	29
335	20241212	141800	403591560	12370	12370	12380	12370	19
336	20241212	141700	403356380	12370	12370	12370	12370	10
337	20241212	141600	403232680	12370	12380	12380	12370	59
338	20241212	141500	402502620	12380	12380	12380	12380	17
339	20241212	141400	402292160	12370	12370	12370	12370	31
340	20241212	141300	401908690	12370	12370	12370	12370	17
341	20241212	141200	401698400	12370	12370	12370	12370	26
342	20241212	141100	401376780	12370	12370	12370	12370	35
343	20241212	141000	400943830	12370	12370	12370	12370	33
344	20241212	140900	400535620	12370	12370	12370	12370	28
345	20241212	140800	400189260	12370	12370	12370	12370	51
346	20241212	140700	399558390	12370	12370	12370	12370	234
347	20241212	140600	396663810	12370	12370	12370	12370	26
348	20241212	140500	396342190	12370	12380	12380	12370	97
349	20241212	140400	395141820	12370	12370	12370	12370	28
350	20241212	140300	394795460	12370	12370	12370	12370	31
351	20241212	140200	394411990	12370	12370	12370	12370	25
352	20241212	140100	394102740	12370	12370	12370	12370	73
353	20241212	140000	393199730	12360	12360	12360	12360	0
354	20241212	135900	393199730	12360	12360	12360	12360	39
355	20241212	135800	392717690	12360	12360	12360	12360	9
356	20241212	135700	392606450	12360	12360	12360	12360	20
357	20241212	135600	392359250	12360	12360	12360	12360	22
358	20241212	135500	392087330	12360	12360	12360	12360	50
359	20241212	135400	391469330	12360	12370	12370	12360	64
360	20241212	135300	390678110	12370	12370	12370	12370	37
361	20241212	135200	390220420	12360	12370	12370	12360	35
362	20241212	135100	389787590	12370	12370	12370	12370	31
363	20241212	135000	389404120	12370	12370	12370	12370	22
364	20241212	134900	389131980	12370	12370	12370	12370	63
365	20241212	134800	388352670	12370	12370	12370	12370	23
366	20241212	134700	388068160	12370	12370	12370	12370	120
367	20241212	134600	386583760	12370	12370	12380	12370	227
368	20241212	134500	383775750	12360	12360	12360	12360	487
369	20241212	134400	377756430	12360	12360	12360	12360	22
370	20241212	134300	377484510	12360	12360	12360	12360	28
371	20241212	134200	377138430	12360	12360	12360	12360	29
372	20241212	134100	376779990	12360	12370	12370	12360	49
373	20241212	134000	376173980	12370	12370	12370	12370	27
374	20241212	133900	375839990	12370	12360	12370	12360	195
375	20241212	133800	373429330	12360	12360	12360	12360	28
376	20241212	133700	373083250	12360	12360	12360	12360	16
377	20241212	133600	372885490	12360	12360	12360	12360	24
378	20241212	133500	372588850	12360	12360	12360	12360	27
379	20241212	133400	372255130	12360	12360	12360	12360	18
380	20241212	133300	372032650	12360	12360	12360	12360	30
381	20241212	133200	371661850	12360	12360	12360	12360	35
382	20241212	133100	371229250	12360	12360	12360	12360	36
383	20241212	133000	370784290	12360	12360	12360	12360	12
384	20241212	132900	370635970	12350	12350	12350	12350	0
385	20241212	132800	370635970	12350	12350	12350	12350	99
386	20241212	132700	369413320	12350	12350	12350	12350	27
387	20241212	132600	369079870	12350	12350	12350	12350	94
388	20241212	132500	367918970	12360	12360	12360	12360	65
389	20241212	132400	367115570	12360	12360	12360	12360	1
390	20241212	132300	367103210	12350	12350	12360	12350	45
391	20241212	132200	366547140	12350	12340	12350	12340	28
392	20241212	132100	366201540	12330	12330	12330	12330	60
393	20241212	132000	365461740	12330	12330	12330	12330	0
394	20241212	131900	365461740	12330	12330	12330	12330	104
395	20241212	131800	364179420	12330	12330	12330	12330	36
396	20241212	131700	363735540	12330	12330	12330	12330	158
397	20241212	131600	361787400	12320	12320	12320	12320	0
398	20241212	131500	361787400	12320	12320	12320	12320	0
399	20241212	131400	361787400	12320	12320	12320	12320	0
400	20241212	131300	361787400	12320	12320	12320	12320	0
401	20241212	131200	361787400	12320	12320	12320	12320	0
402	20241212	131100	361787400	12320	12330	12330	12310	42
403	20241212	131000	361269670	12340	12340	12340	12340	28
404	20241212	130900	360924150	12340	12350	12350	12340	96
405	20241212	130800	359738700	12340	12340	12340	12340	0
406	20241212	130700	359738700	12340	12340	12340	12340	0
407	20241212	130600	359738700	12340	12340	12340	12340	8
408	20241212	130500	359639980	12340	12350	12350	12340	123
409	20241212	130400	358121830	12350	12350	12350	12350	0
410	20241212	130300	358121830	12350	12350	12350	12350	30
411	20241212	130200	357751330	12350	12350	12350	12350	25
412	20241212	130100	357442580	12350	12350	12360	12350	102
413	20241212	130000	356182460	12350	12350	12350	12350	0
414	20241212	125900	356182460	12350	12360	12360	12350	70
415	20241212	125800	355317860	12360	12360	12360	12360	45
416	20241212	125700	354761660	12360	12350	12360	12350	38
417	20241212	125600	354292230	12350	12350	12350	12350	11
418	20241212	125500	354156380	12340	12350	12350	12340	23
419	20241212	125400	353872420	12350	12350	12350	12350	18
420	20241212	125300	353650120	12350	12350	12350	12350	31
421	20241212	125200	353267270	12350	12350	12350	12350	30
422	20241212	125100	352896770	12350	12350	12350	12350	42
423	20241212	125000	352378070	12340	12350	12350	12340	42
424	20241212	124900	351859460	12350	12350	12350	12350	29
425	20241212	124800	351501310	12350	12350	12350	12350	26
426	20241212	124700	351180210	12350	12350	12350	12350	41
427	20241212	124600	350673860	12340	12340	12340	12340	9
428	20241212	124500	350562800	12350	12350	12350	12350	44
429	20241212	124400	350019400	12350	12350	12350	12340	40
430	20241212	124300	349525490	12340	12350	12350	12340	28
431	20241212	124200	349179780	12350	12350	12350	12350	14
432	20241212	124100	349006880	12340	12350	12350	12340	28
433	20241212	124000	348661170	12340	12340	12340	12340	0
434	20241212	123900	348661170	12340	12340	12340	12340	16
435	20241212	123800	348463730	12340	12340	12350	12340	111
436	20241212	123700	347093350	12330	12330	12330	12330	0
437	20241212	123600	347093350	12330	12330	12330	12330	0
438	20241212	123500	347093350	12330	12330	12330	12330	0
439	20241212	123400	347093350	12330	12350	12350	12330	17
440	20241212	123300	346883520	12350	12350	12350	12350	33
441	20241212	123200	346475970	12350	12350	12350	12350	27
442	20241212	123100	346142520	12350	12340	12350	12340	44
443	20241212	123000	345599310	12340	12320	12340	12320	133
444	20241212	122900	343959940	12310	12310	12310	12310	0
445	20241212	122800	343959940	12310	12310	12310	12310	0
446	20241212	122700	343959940	12310	12310	12310	12310	0
447	20241212	122600	343959940	12310	12310	12310	12310	0
448	20241212	122500	343959940	12310	12310	12310	12310	123
449	20241212	122400	342445810	12310	12320	12320	12310	146
450	20241212	122300	340647690	12320	12340	12340	12320	109
451	20241212	122200	339304010	12340	12340	12340	12340	24
452	20241212	122100	339007850	12340	12340	12340	12340	81
453	20241212	122000	338008310	12340	12340	12340	12340	107
454	20241212	121900	336687930	12340	12360	12360	12340	148
455	20241212	121800	334860010	12350	12350	12350	12350	0
456	20241212	121700	334860010	12350	12350	12350	12350	90
457	20241212	121600	333748510	12360	12360	12360	12360	49
458	20241212	121500	333142870	12350	12360	12370	12350	32
459	20241212	121400	332747330	12360	12360	12360	12360	11
460	20241212	121300	332611370	12350	12360	12360	12350	45
461	20241212	121200	332055450	12350	12350	12350	12350	10
462	20241212	121100	331931950	12340	12340	12350	12330	140
463	20241212	121000	330204380	12340	12320	12340	12320	79
464	20241212	120900	329230250	12300	12300	12300	12300	0
465	20241212	120800	329230250	12300	12300	12300	12300	0
466	20241212	120700	329230250	12300	12320	12320	12300	13
467	20241212	120600	329070110	12320	12320	12320	12320	226
468	20241212	120500	326285790	12320	12340	12340	12320	2398
469	20241212	120400	296717270	12340	12380	12380	12340	22
470	20241212	120300	296445190	12380	12380	12380	12380	32
471	20241212	120200	296049030	12380	12380	12380	12380	25
472	20241212	120100	295739530	12390	12390	12390	12380	35
473	20241212	120000	295305890	12390	12390	12390	12390	25
474	20241212	115900	294996140	12390	12390	12390	12390	24
475	20241212	115800	294698780	12390	12390	12390	12390	29
476	20241212	115700	294339470	12390	12390	12390	12390	29
477	20241212	115600	293980160	12390	12390	12390	12390	22
478	20241212	115500	293707580	12390	12390	12390	12390	26
479	20241212	115400	293385440	12390	12380	12390	12380	34
480	20241212	115300	292964440	12390	12390	12390	12390	29
481	20241212	115200	292605130	12390	12390	12390	12390	35
482	20241212	115100	292171480	12390	12390	12390	12390	14
483	20241212	115000	291998020	12390	12390	12400	12390	69
484	20241212	114900	291143030	12400	12390	12400	12390	18
485	20241212	114800	290919840	12390	12390	12390	12390	27
486	20241212	114700	290585310	12400	12390	12400	12390	34
487	20241212	114600	290163880	12390	12390	12390	12390	21
488	20241212	114500	289903690	12390	12390	12390	12390	19
489	20241212	114400	289668280	12390	12390	12390	12390	23
490	20241212	114300	289383310	12390	12390	12390	12390	45
491	20241212	114200	288825760	12390	12380	12390	12380	103
492	20241212	114100	287550470	12370	12370	12370	12370	12
493	20241212	114000	287402030	12330	12330	12330	12330	0
494	20241212	113900	287402030	12330	12330	12330	12330	0
495	20241212	113800	287402030	12330	12330	12330	12330	0
496	20241212	113700	287402030	12330	12360	12360	12330	234
497	20241212	113600	284513450	12360	12360	12360	12360	10
498	20241212	113500	284389850	12360	12370	12370	12360	187
499	20241212	113400	282078350	12360	12360	12360	12360	3
500	20241212	113300	282041270	12360	12380	12380	12360	18
501	20241212	113200	281818510	12380	12370	12380	12370	27
502	20241212	113100	281484500	12370	12370	12370	12370	24
503	20241212	113000	281187620	12370	12370	12370	12370	61
504	20241212	112900	280433050	12370	12380	12380	12370	15
505	20241212	112800	280247370	12380	12370	12380	12370	19
506	20241212	112700	280012250	12370	12380	12380	12370	154
507	20241212	112600	278106080	12400	12390	12400	12390	310
508	20241212	112500	274265020	12390	12390	12390	12390	26
509	20241212	112400	273942880	12380	12380	12390	12380	17
510	20241212	112300	273732410	12380	12380	12380	12380	30
511	20241212	112200	273361010	12380	12380	12380	12380	50
512	20241212	112100	272742010	12380	12390	12390	12380	25
513	20241212	112000	272432290	12390	12390	12390	12390	48
514	20241212	111900	271837570	12390	12380	12390	12380	2
515	20241212	111800	271812800	12370	12370	12370	12370	133
516	20241212	111700	270167590	12370	12370	12370	12370	22
517	20241212	111600	269895450	12370	12370	12370	12370	30
518	20241212	111500	269524350	12370	12370	12370	12370	25
519	20241212	111400	269215100	12370	12370	12370	12370	218
520	20241212	111300	266518440	12360	12360	12360	12360	560
521	20241212	111200	259596840	12360	12360	12360	12360	56
522	20241212	111100	258904680	12360	12360	12360	12350	318
523	20241212	111000	254974270	12360	12360	12360	12360	18
524	20241212	110900	254751790	12360	12350	12360	12350	21
525	20241212	110800	254492360	12350	12350	12350	12350	19
526	20241212	110700	254257710	12350	12350	12350	12350	88
527	20241212	110600	253170910	12390	12390	12390	12390	29
528	20241212	110500	252811600	12390	12390	12390	12390	36
529	20241212	110400	252365560	12390	12390	12390	12390	44
530	20241212	110300	251820400	12390	12390	12390	12390	14
531	20241212	110200	251646940	12390	12400	12400	12390	36
532	20241212	110100	251200650	12400	12400	12400	12400	30
533	20241212	110000	250828650	12400	12400	12400	12400	35
534	20241212	105900	250394650	12400	12400	12400	12400	27
535	20241212	105800	250059850	12400	12400	12400	12400	59
536	20241212	105700	249328250	12400	12400	12400	12400	10
537	20241212	105600	249204250	12400	12400	12400	12400	33
538	20241212	105500	248795050	12400	12410	12410	12400	75
539	20241212	105400	247864860	12400	12400	12400	12400	0
540	20241212	105300	247864860	12400	12440	12440	12400	145
541	20241212	105200	246065900	12440	12440	12440	12410	17
542	20241212	105100	245854480	12440	12430	12440	12430	24
543	20241212	105000	245556150	12410	12430	12430	12410	56
544	20241212	104900	244860270	12430	12430	12430	12430	24
545	20241212	104800	244561950	12430	12430	12430	12430	20
546	20241212	104700	244313350	12430	12430	12440	12420	42
547	20241212	104600	243791400	12440	12420	12440	12420	13
548	20241212	104500	243629920	12420	12440	12440	12420	149
549	20241212	104400	241778810	12440	12450	12450	12440	35
550	20241212	104300	241343380	12440	12430	12450	12430	134
551	20241212	104200	239676490	12430	12440	12440	12430	58
552	20241212	104100	238955470	12440	12430	12450	12430	162
553	20241212	104000	236940050	12420	12430	12430	12420	20
554	20241212	103900	236691540	12420	12420	12420	12420	6
555	20241212	103800	236617020	12420	12420	12420	12420	41
556	20241212	103700	236107800	12420	12440	12440	12420	21
557	20241212	103600	235846800	12440	12430	12450	12430	235
558	20241212	103500	232923610	12420	12420	12430	12420	27
559	20241212	103400	232588200	12420	12420	12420	12420	45
560	20241212	103300	232029300	12420	12420	12420	12420	19
561	20241212	103200	231793320	12420	12420	12420	12420	32
562	20241212	103100	231395880	12420	12420	12420	12400	41
563	20241212	103000	230887160	12420	12400	12420	12400	63
564	20241212	102900	230105440	12360	12390	12390	12360	14
565	20241212	102800	229932250	12350	12390	12400	12350	265
566	20241212	102700	226658200	12390	12390	12390	12390	35
567	20241212	102600	226224550	12390	12390	12390	12390	37
568	20241212	102500	225766120	12390	12390	12390	12390	24
569	20241212	102400	225468760	12390	12390	12420	12390	737
570	20241212	102300	216334190	12350	12340	12350	12340	1939
571	20241212	102200	192399640	12340	12330	12340	12330	2713
572	20241212	102100	158921320	12330	12330	12330	12330	3
573	20241212	102000	158884330	12320	12320	12320	12320	0
574	20241212	101900	158884330	12320	12330	12330	12320	55
575	20241212	101800	158206270	12330	12330	12330	12330	40
576	20241212	101700	157713070	12340	12340	12340	12340	30
577	20241212	101600	157342870	12340	12340	12340	12340	183
578	20241212	101500	155084650	12330	12340	12340	12330	4069
579	20241212	101400	104873270	12340	12340	12340	12340	30
580	20241212	101300	104503070	12340	12340	12340	12340	23
581	20241212	101200	104219250	12340	12340	12340	12340	27
582	20241212	101100	103886070	12340	12340	12340	12340	26
583	20241212	101000	103565230	12340	12310	12340	12310	59
584	20241212	100900	102838340	12320	12320	12320	12320	26
585	20241212	100800	102518020	12320	12340	12340	12320	103
586	20241212	100700	101248420	12340	12340	12340	12340	31
587	20241212	100600	100865880	12340	12330	12340	12330	39
588	20241212	100500	100384920	12320	12320	12320	12320	30
589	20241212	100400	100015320	12320	12340	12340	12320	522
590	20241212	100300	93574020	12340	12340	12340	12340	439
591	20241212	100200	88156760	12340	12340	12340	12340	31
592	20241212	100100	87774220	12340	12340	12340	12340	150
593	20241212	100000	85923220	12340	12330	12340	12330	189
594	20241212	095900	83591180	12330	12330	12330	12330	39
595	20241212	095800	83110310	12330	12330	12330	12330	50
596	20241212	095700	82493810	12320	12320	12320	12320	28
597	20241212	095600	82148850	12320	12270	12320	12250	303
598	20241212	095500	78434280	12260	12260	12260	12260	9
599	20241212	095400	78323940	12250	12250	12250	12250	14
600	20241212	095300	78152440	12250	12280	12280	12250	50
601	20241212	095200	77539420	12280	12280	12280	12280	37
602	20241212	095100	77085060	12280	12300	12300	12280	239
603	20241212	095000	74149660	12300	12300	12300	12300	107
604	20241212	094900	72833560	12290	12290	12290	12290	9
605	20241212	094800	72722950	12280	12280	12280	12280	5
606	20241212	094700	72661550	12270	12270	12270	12270	9
607	20241212	094600	72551120	12270	12270	12270	12270	1039
608	20241212	094500	59802590	12270	12330	12330	12270	24
609	20241212	094400	59507210	12270	12310	12310	12270	446
610	20241212	094300	54031730	12310	12310	12310	12310	525
611	20241212	094200	47568980	12310	12310	12310	12300	131
612	20241212	094100	45957020	12310	12410	12410	12310	618
613	20241212	094000	38340200	12400	12400	12400	12400	37
614	20241212	093900	37881400	12340	12340	12340	12340	0
615	20241212	093800	37881400	12340	12340	12340	12340	100
616	20241212	093700	36647400	12340	12400	12400	12340	43
617	20241212	093600	36115220	12400	12400	12400	12400	25
618	20241212	093500	35805220	12400	12400	12400	12400	30
619	20241212	093400	35433220	12400	12400	12400	12400	25
620	20241212	093300	35123220	12400	12450	12450	12400	141
621	20241212	093200	33374170	12450	12410	12450	12410	34
622	20241212	093100	32951390	12410	12440	12450	12410	32
623	20241212	093000	32553610	12410	12450	12450	12410	90
624	20241212	092900	31435410	12450	12420	12450	12420	83
625	20241212	092800	30402390	12440	12440	12440	12440	96
626	20241212	092700	29208150	12420	12430	12430	12420	21
627	20241212	092600	28947150	12430	12430	12430	12430	79
628	20241212	092500	27965180	12430	12410	12430	12410	96
629	20241212	092400	26772700	12410	12410	12410	12410	29
630	20241212	092300	26412810	12410	12410	12410	12410	280
631	20241212	092200	22938010	12370	12370	12410	12370	61
632	20241212	092100	22183280	12380	12380	12380	12380	14
633	20241212	092000	22009960	12370	12380	12380	12370	100
634	20241212	091900	20772280	12370	12440	12440	12370	97
635	20241212	091800	19570040	12440	12440	12440	12440	21
636	20241212	091700	19308800	12440	12450	12450	12440	29
637	20241212	091600	18947890	12450	12440	12450	12440	236
638	20241212	091500	16011970	12450	12410	12450	12410	229
639	20241212	091400	13169220	12420	12410	12420	12410	15
640	20241212	091300	12982930	12460	12460	12460	12460	31
641	20241212	091200	12596670	12470	12470	12470	12430	56
642	20241212	091100	11899390	12470	12460	12470	12460	22
643	20241212	091000	11625070	12380	12470	12470	12380	57
644	20241212	090900	10915090	12470	12360	12470	12360	59
645	20241212	090800	10179720	12470	12460	12470	12460	37
646	20241212	090700	9718670	12340	12470	12470	12320	352
647	20241212	090600	5334120	12470	12470	12470	12470	22
648	20241212	090500	5059780	12480	12470	12480	12470	43
649	20241212	090400	4523270	12260	12460	12490	12260	112
650	20241212	090300	3125900	12200	12200	12200	12200	0
651	20241212	090200	3125900	12200	12200	12200	12200	0
652	20241212	090100	3125900	12200	12480	12490	12180	32
653	20241212	090000	2726860	12490	12510	12510	12480	218