KissMeData/090850/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195600	908473180	5480	5480	5480	5480	2163
3	20241212	195500	908473180	5480	5480	5480	5480	0
4	20241212	195400	908473180	5480	5480	5480	5480	0
5	20241212	195300	908473180	5480	5480	5480	5480	0
6	20241212	195200	908473180	5480	5480	5480	5480	0
7	20241212	195100	908473180	5480	5480	5480	5480	0
8	20241212	195000	908473180	5480	5480	5480	5480	0
9	20241212	194900	908473180	5480	5480	5480	5480	0
10	20241212	194800	908473180	5480	5480	5480	5480	0
11	20241212	194700	908473180	5480	5480	5480	5480	0
12	20241212	194600	908473180	5480	5480	5480	5480	0
13	20241212	194500	908473180	5480	5480	5480	5480	0
14	20241212	194400	908473180	5480	5480	5480	5480	0
15	20241212	194300	908473180	5480	5480	5480	5480	0
16	20241212	194200	908473180	5480	5480	5480	5480	0
17	20241212	194100	908473180	5480	5480	5480	5480	0
18	20241212	194000	908473180	5480	5480	5480	5480	0
19	20241212	193900	908473180	5480	5480	5480	5480	0
20	20241212	193800	908473180	5480	5480	5480	5480	0
21	20241212	193700	908473180	5480	5480	5480	5480	0
22	20241212	193600	908473180	5480	5480	5480	5480	0
23	20241212	193500	908473180	5480	5480	5480	5480	0
24	20241212	193400	908473180	5480	5480	5480	5480	0
25	20241212	193300	908473180	5480	5480	5480	5480	0
26	20241212	193200	908473180	5480	5480	5480	5480	0
27	20241212	193100	908473180	5480	5480	5480	5480	0
28	20241212	193000	908473180	5480	5480	5480	5480	0
29	20241212	192900	908473180	5480	5480	5480	5480	0
30	20241212	192800	908473180	5480	5480	5480	5480	0
31	20241212	192700	908473180	5480	5480	5480	5480	0
32	20241212	192600	908473180	5480	5480	5480	5480	2163
33	20241212	192500	908473180	5480	5480	5480	5480	0
34	20241212	192400	908473180	5480	5480	5480	5480	0
35	20241212	192300	908473180	5480	5480	5480	5480	0
36	20241212	192200	908473180	5480	5480	5480	5480	0
37	20241212	192100	908473180	5480	5480	5480	5480	0
38	20241212	192000	908473180	5480	5480	5480	5480	0
39	20241212	191900	908473180	5480	5480	5480	5480	0
40	20241212	191800	908473180	5480	5480	5480	5480	0
41	20241212	191700	908473180	5480	5480	5480	5480	0
42	20241212	191600	908473180	5480	5480	5480	5480	0
43	20241212	191500	908473180	5480	5480	5480	5480	0
44	20241212	191400	908473180	5480	5480	5480	5480	0
45	20241212	191300	908473180	5480	5480	5480	5480	0
46	20241212	191200	908473180	5480	5480	5480	5480	0
47	20241212	191100	908473180	5480	5480	5480	5480	0
48	20241212	191000	908473180	5480	5480	5480	5480	0
49	20241212	190900	908473180	5480	5480	5480	5480	0
50	20241212	190800	908473180	5480	5480	5480	5480	0
51	20241212	190700	908473180	5480	5480	5480	5480	0
52	20241212	190600	908473180	5480	5480	5480	5480	0
53	20241212	190500	908473180	5480	5480	5480	5480	0
54	20241212	190400	908473180	5480	5480	5480	5480	0
55	20241212	190300	908473180	5480	5480	5480	5480	0
56	20241212	190200	908473180	5480	5480	5480	5480	0
57	20241212	190100	908473180	5480	5480	5480	5480	0
58	20241212	190000	908473180	5480	5480	5480	5480	0
59	20241212	185900	908473180	5480	5480	5480	5480	0
60	20241212	185800	908473180	5480	5480	5480	5480	0
61	20241212	185700	908473180	5480	5480	5480	5480	0
62	20241212	185600	908473180	5480	5480	5480	5480	2163
63	20241212	185500	908473180	5480	5480	5480	5480	0
64	20241212	185400	908473180	5480	5480	5480	5480	0
65	20241212	185300	908473180	5480	5480	5480	5480	0
66	20241212	185200	908473180	5480	5480	5480	5480	0
67	20241212	185100	908473180	5480	5480	5480	5480	0
68	20241212	185000	908473180	5480	5480	5480	5480	0
69	20241212	184900	908473180	5480	5480	5480	5480	0
70	20241212	184800	908473180	5480	5480	5480	5480	0
71	20241212	184700	908473180	5480	5480	5480	5480	0
72	20241212	184600	908473180	5480	5480	5480	5480	0
73	20241212	184500	908473180	5480	5480	5480	5480	0
74	20241212	184400	908473180	5480	5480	5480	5480	0
75	20241212	184300	908473180	5480	5480	5480	5480	0
76	20241212	184200	908473180	5480	5480	5480	5480	0
77	20241212	184100	908473180	5480	5480	5480	5480	0
78	20241212	184000	908473180	5480	5480	5480	5480	0
79	20241212	183900	908473180	5480	5480	5480	5480	0
80	20241212	183800	908473180	5480	5480	5480	5480	0
81	20241212	183700	908473180	5480	5480	5480	5480	0
82	20241212	183600	908473180	5480	5480	5480	5480	0
83	20241212	183500	908473180	5480	5480	5480	5480	0
84	20241212	183400	908473180	5480	5480	5480	5480	0
85	20241212	183300	908473180	5480	5480	5480	5480	0
86	20241212	183200	908473180	5480	5480	5480	5480	0
87	20241212	183100	908473180	5480	5480	5480	5480	0
88	20241212	183000	908473180	5480	5480	5480	5480	0
89	20241212	182900	908473180	5480	5480	5480	5480	0
90	20241212	182800	908473180	5480	5480	5480	5480	0
91	20241212	182700	908473180	5480	5480	5480	5480	0
92	20241212	182600	908473180	5480	5480	5480	5480	2163
93	20241212	182500	908473180	5480	5480	5480	5480	0
94	20241212	182400	908473180	5480	5480	5480	5480	0
95	20241212	182300	908473180	5480	5480	5480	5480	0
96	20241212	182200	908473180	5480	5480	5480	5480	0
97	20241212	182100	908473180	5480	5480	5480	5480	0
98	20241212	182000	908473180	5480	5480	5480	5480	0
99	20241212	181900	908473180	5480	5480	5480	5480	0
100	20241212	181800	908473180	5480	5480	5480	5480	0
101	20241212	181700	908473180	5480	5480	5480	5480	0
102	20241212	181600	908473180	5480	5480	5480	5480	0
103	20241212	181500	908473180	5480	5480	5480	5480	0
104	20241212	181400	908473180	5480	5480	5480	5480	0
105	20241212	181300	908473180	5480	5480	5480	5480	0
106	20241212	181200	908473180	5480	5480	5480	5480	0
107	20241212	181100	908473180	5480	5480	5480	5480	0
108	20241212	181000	908473180	5480	5480	5480	5480	0
109	20241212	180900	908473180	5480	5480	5480	5480	0
110	20241212	180800	908473180	5480	5480	5480	5480	0
111	20241212	180700	908473180	5480	5480	5480	5480	0
112	20241212	180600	908473180	5480	5480	5480	5480	0
113	20241212	180500	908473180	5480	5480	5480	5480	0
114	20241212	180400	908473180	5480	5480	5480	5480	0
115	20241212	180300	908473180	5480	5480	5480	5480	0
116	20241212	180200	908473180	5480	5480	5480	5480	0
117	20241212	180100	908473180	5480	5480	5480	5480	0
118	20241212	180000	908473180	5480	5480	5480	5480	0
119	20241212	175900	908473180	5480	5480	5480	5480	0
120	20241212	175800	908473180	5480	5480	5480	5480	0
121	20241212	175700	908473180	5480	5480	5480	5480	0
122	20241212	175600	908473180	5480	5480	5480	5480	2163
123	20241212	175500	908473180	5480	5480	5480	5480	0
124	20241212	175400	908473180	5480	5480	5480	5480	0
125	20241212	175300	908473180	5480	5480	5480	5480	0
126	20241212	175200	908473180	5480	5480	5480	5480	0
127	20241212	175100	908473180	5480	5480	5480	5480	0
128	20241212	175000	908473180	5480	5480	5480	5480	0
129	20241212	174900	908473180	5480	5480	5480	5480	0
130	20241212	174800	908473180	5480	5480	5480	5480	0
131	20241212	174700	908473180	5480	5480	5480	5480	0
132	20241212	174600	908473180	5480	5480	5480	5480	0
133	20241212	174500	908473180	5480	5480	5480	5480	0
134	20241212	174400	908473180	5480	5480	5480	5480	0
135	20241212	174300	908473180	5480	5480	5480	5480	0
136	20241212	174200	908473180	5480	5480	5480	5480	0
137	20241212	174100	908473180	5480	5480	5480	5480	0
138	20241212	174000	908473180	5480	5480	5480	5480	0
139	20241212	173900	908473180	5480	5480	5480	5480	0
140	20241212	173800	908473180	5480	5480	5480	5480	0
141	20241212	173700	908473180	5480	5480	5480	5480	0
142	20241212	173600	908473180	5480	5480	5480	5480	0
143	20241212	173500	908473180	5480	5480	5480	5480	0
144	20241212	173400	908473180	5480	5480	5480	5480	0
145	20241212	173300	908473180	5480	5480	5480	5480	0
146	20241212	173200	908473180	5480	5480	5480	5480	0
147	20241212	173100	908473180	5480	5480	5480	5480	0
148	20241212	173000	908473180	5480	5480	5480	5480	0
149	20241212	172900	908473180	5480	5480	5480	5480	0
150	20241212	172800	908473180	5480	5480	5480	5480	0
151	20241212	172700	908473180	5480	5480	5480	5480	0
152	20241212	172600	908473180	5480	5480	5480	5480	2163
153	20241212	172500	908473180	5480	5480	5480	5480	0
154	20241212	172400	908473180	5480	5480	5480	5480	0
155	20241212	172300	908473180	5480	5480	5480	5480	0
156	20241212	172200	908473180	5480	5480	5480	5480	0
157	20241212	172100	908473180	5480	5480	5480	5480	0
158	20241212	172000	908473180	5480	5480	5480	5480	0
159	20241212	171900	908473180	5480	5480	5480	5480	0
160	20241212	171800	908473180	5480	5480	5480	5480	0
161	20241212	171700	908473180	5480	5480	5480	5480	0
162	20241212	171600	908473180	5480	5480	5480	5480	0
163	20241212	171500	908473180	5480	5480	5480	5480	0
164	20241212	171400	908473180	5480	5480	5480	5480	0
165	20241212	171300	908473180	5480	5480	5480	5480	0
166	20241212	171200	908473180	5480	5480	5480	5480	0
167	20241212	171100	908473180	5480	5480	5480	5480	0
168	20241212	171000	908473180	5480	5480	5480	5480	0
169	20241212	170900	908473180	5480	5480	5480	5480	0
170	20241212	170800	908473180	5480	5480	5480	5480	0
171	20241212	170700	908473180	5480	5480	5480	5480	0
172	20241212	170600	908473180	5480	5480	5480	5480	0
173	20241212	170500	908473180	5480	5480	5480	5480	0
174	20241212	170400	908473180	5480	5480	5480	5480	0
175	20241212	170300	908473180	5480	5480	5480	5480	0
176	20241212	170200	908473180	5480	5480	5480	5480	0
177	20241212	170100	908473180	5480	5480	5480	5480	0
178	20241212	170000	908473180	5480	5480	5480	5480	0
179	20241212	165900	908473180	5480	5480	5480	5480	0
180	20241212	165800	908473180	5480	5480	5480	5480	0
181	20241212	165700	908473180	5480	5480	5480	5480	0
182	20241212	165600	908473180	5480	5480	5480	5480	2163
183	20241212	165500	908473180	5480	5480	5480	5480	0
184	20241212	165400	908473180	5480	5480	5480	5480	0
185	20241212	165300	908473180	5480	5480	5480	5480	0
186	20241212	165200	908473180	5480	5480	5480	5480	0
187	20241212	165100	908473180	5480	5480	5480	5480	0
188	20241212	165000	908473180	5480	5480	5480	5480	0
189	20241212	164900	908473180	5480	5480	5480	5480	0
190	20241212	164800	908473180	5480	5480	5480	5480	0
191	20241212	164700	908473180	5480	5480	5480	5480	0
192	20241212	164600	908473180	5480	5480	5480	5480	0
193	20241212	164500	908473180	5480	5480	5480	5480	0
194	20241212	164400	908473180	5480	5480	5480	5480	0
195	20241212	164300	908473180	5480	5480	5480	5480	0
196	20241212	164200	908473180	5480	5480	5480	5480	0
197	20241212	164100	908473180	5480	5480	5480	5480	0
198	20241212	164000	908473180	5480	5480	5480	5480	0
199	20241212	163900	908473180	5480	5480	5480	5480	0
200	20241212	163800	908473180	5480	5480	5480	5480	0
201	20241212	163700	908473180	5480	5480	5480	5480	0
202	20241212	163600	908473180	5480	5480	5480	5480	0
203	20241212	163500	908473180	5480	5480	5480	5480	0
204	20241212	163400	908473180	5480	5480	5480	5480	0
205	20241212	163300	908473180	5480	5480	5480	5480	0
206	20241212	163200	908473180	5480	5480	5480	5480	0
207	20241212	163100	908473180	5480	5480	5480	5480	0
208	20241212	163000	908473180	5480	5480	5480	5480	0
209	20241212	162900	908473180	5480	5480	5480	5480	0
210	20241212	162800	908473180	5480	5480	5480	5480	0
211	20241212	162700	908473180	5480	5480	5480	5480	0
212	20241212	162600	908473180	5480	5480	5480	5480	2163
213	20241212	162500	908473180	5480	5480	5480	5480	0
214	20241212	162400	908473180	5480	5480	5480	5480	0
215	20241212	162300	908473180	5480	5480	5480	5480	0
216	20241212	162200	908473180	5480	5480	5480	5480	0
217	20241212	162100	908473180	5480	5480	5480	5480	0
218	20241212	162000	908473180	5480	5480	5480	5480	0
219	20241212	161900	908473180	5480	5480	5480	5480	0
220	20241212	161800	908473180	5480	5480	5480	5480	0
221	20241212	161700	908473180	5480	5480	5480	5480	0
222	20241212	161600	908473180	5480	5480	5480	5480	0
223	20241212	161500	908473180	5480	5480	5480	5480	0
224	20241212	161400	908473180	5480	5480	5480	5480	0
225	20241212	161300	908473180	5480	5480	5480	5480	0
226	20241212	161200	908473180	5480	5480	5480	5480	0
227	20241212	161100	908473180	5480	5480	5480	5480	0
228	20241212	161000	908473180	5480	5480	5480	5480	0
229	20241212	160900	908473180	5480	5480	5480	5480	0
230	20241212	160800	908473180	5480	5480	5480	5480	0
231	20241212	160700	908473180	5480	5480	5480	5480	0
232	20241212	160600	908473180	5480	5480	5480	5480	0
233	20241212	160500	908473180	5480	5480	5480	5480	0
234	20241212	160400	908473180	5480	5480	5480	5480	0
235	20241212	160300	908473180	5480	5480	5480	5480	0
236	20241212	160200	908473180	5480	5480	5480	5480	0
237	20241212	160100	908473180	5480	5480	5480	5480	0
238	20241212	160000	908473180	5480	5480	5480	5480	0
239	20241212	155900	908473180	5480	5480	5480	5480	0
240	20241212	155800	908473180	5480	5480	5480	5480	0
241	20241212	155700	908473180	5480	5480	5480	5480	0
242	20241212	155600	908473180	5480	5480	5480	5480	2163
243	20241212	155500	908473180	5480	5480	5480	5480	0
244	20241212	155400	908473180	5480	5480	5480	5480	0
245	20241212	155300	908473180	5480	5480	5480	5480	0
246	20241212	155200	908473180	5480	5480	5480	5480	0
247	20241212	155100	908473180	5480	5480	5480	5480	0
248	20241212	155000	908473180	5480	5480	5480	5480	0
249	20241212	154900	908473180	5480	5480	5480	5480	0
250	20241212	154800	908473180	5480	5480	5480	5480	0
251	20241212	154700	908473180	5480	5480	5480	5480	0
252	20241212	154600	908473180	5480	5480	5480	5480	0
253	20241212	154500	908473180	5480	5480	5480	5480	0
254	20241212	154400	908473180	5480	5480	5480	5480	0
255	20241212	154300	908473180	5480	5480	5480	5480	0
256	20241212	154200	908473180	5480	5480	5480	5480	0
257	20241212	154100	908473180	5480	5480	5480	5480	0
258	20241212	154000	908473180	5480	5480	5480	5480	0
259	20241212	153900	908473180	5480	5480	5480	5480	0
260	20241212	153800	908473180	5480	5480	5480	5480	0
261	20241212	153700	908473180	5480	5480	5480	5480	0
262	20241212	153600	908473180	5480	5480	5480	5480	0
263	20241212	153500	908473180	5480	5480	5480	5480	0
264	20241212	153400	908473180	5480	5480	5480	5480	0
265	20241212	153300	908473180	5480	5480	5480	5480	0
266	20241212	153200	908473180	5480	5480	5480	5480	0
267	20241212	153100	908473180	5480	5480	5480	5480	0
268	20241212	153000	908473180	5480	5480	5480	5480	2163
269	20241212	152900	896619940	5450	5450	5450	5450	0
270	20241212	152800	896619940	5450	5450	5450	5450	0
271	20241212	152700	896619940	5450	5450	5450	5450	0
272	20241212	152600	896619940	5450	5450	5450	5450	0
273	20241212	152500	896619940	5450	5450	5450	5450	0
274	20241212	152400	896619940	5450	5450	5450	5450	0
275	20241212	152300	896619940	5450	5450	5450	5450	0
276	20241212	152200	896619940	5450	5450	5450	5450	0
277	20241212	152100	896619940	5450	5450	5450	5450	0
278	20241212	152000	896619940	5450	5450	5450	5450	0
279	20241212	151900	896619940	5450	5470	5480	5450	1450
280	20241212	151800	888700120	5470	5480	5480	5460	1113
281	20241212	151700	882621430	5460	5480	5480	5460	131
282	20241212	151600	881904690	5480	5460	5490	5460	486
283	20241212	151500	879244030	5470	5470	5470	5470	3
284	20241212	151400	879227620	5470	5470	5470	5470	39
285	20241212	151300	879014290	5470	5470	5470	5470	0
286	20241212	151200	879014290	5470	5470	5470	5470	0
287	20241212	151100	879014290	5470	5470	5470	5470	520
288	20241212	151000	876169890	5470	5470	5470	5470	143
289	20241212	150900	875387680	5470	5450	5470	5450	120
290	20241212	150800	874732380	5480	5470	5480	5440	663
291	20241212	150700	871112430	5460	5480	5480	5460	279
292	20241212	150600	869586270	5480	5480	5480	5460	391
293	20241212	150500	867443690	5460	5470	5480	5460	215
294	20241212	150400	866266340	5450	5470	5470	5440	240
295	20241212	150300	864957760	5470	5480	5480	5450	797
296	20241212	150200	860591600	5460	5450	5460	5450	515
297	20241212	150100	857780620	5450	5450	5450	5450	613
298	20241212	150000	854439770	5450	5450	5450	5420	2393
299	20241212	145900	841409110	5430	5450	5450	5430	129
300	20241212	145800	840706480	5450	5440	5450	5430	550
301	20241212	145700	837713760	5430	5430	5440	5420	124
302	20241212	145600	837039530	5430	5430	5430	5430	120
303	20241212	145500	836387930	5430	5430	5430	5410	121
304	20241212	145400	835731030	5410	5430	5430	5410	261
305	20241212	145300	834315250	5430	5420	5430	5420	97
306	20241212	145200	833789070	5420	5420	5430	5410	129
307	20241212	145100	833089580	5420	5430	5430	5410	88
308	20241212	145000	832612510	5420	5430	5430	5390	445
309	20241212	144900	830205670	5430	5430	5430	5420	112
310	20241212	144800	829597550	5430	5430	5430	5390	244
311	20241212	144700	828278420	5420	5430	5430	5420	128
312	20241212	144600	827583480	5430	5430	5430	5430	160
313	20241212	144500	826714680	5430	5430	5430	5420	202
314	20241212	144400	825618870	5430	5430	5430	5430	115
315	20241212	144300	824994420	5430	5430	5430	5430	90
316	20241212	144200	824505720	5430	5430	5430	5420	82
317	20241212	144100	824060560	5430	5420	5430	5420	1030
318	20241212	144000	818477900	5420	5420	5420	5420	10
319	20241212	143900	818423700	5420	5420	5420	5420	0
320	20241212	143800	818423700	5420	5420	5420	5420	20
321	20241212	143700	818315300	5420	5420	5420	5420	0
322	20241212	143600	818315300	5420	5420	5420	5420	0
323	20241212	143500	818315300	5420	5420	5420	5420	21
324	20241212	143400	818201480	5420	5420	5420	5420	0
325	20241212	143300	818201480	5420	5420	5420	5420	20
326	20241212	143200	818093080	5420	5420	5420	5420	1
327	20241212	143100	818087660	5420	5420	5420	5420	0
328	20241212	143000	818087660	5420	5420	5420	5420	15
329	20241212	142900	818006360	5420	5410	5420	5400	106
330	20241212	142800	817432960	5420	5410	5420	5410	106
331	20241212	142700	816859490	5420	5420	5420	5420	20
332	20241212	142600	816751090	5410	5410	5410	5410	1
333	20241212	142500	816745680	5420	5420	5420	5420	0
334	20241212	142400	816745680	5420	5420	5420	5420	22
335	20241212	142300	816626440	5420	5420	5420	5420	0
336	20241212	142200	816626440	5420	5420	5420	5420	14
337	20241212	142100	816550560	5420	5420	5420	5420	1
338	20241212	142000	816545140	5420	5400	5420	5400	1018
339	20241212	141900	811037700	5420	5420	5420	5420	16
340	20241212	141800	810950980	5400	5400	5400	5400	0
341	20241212	141700	810950980	5400	5410	5410	5400	343
342	20241212	141600	809097520	5410	5420	5420	5410	16
343	20241212	141500	809010820	5420	5420	5420	5420	6
344	20241212	141400	808978300	5410	5410	5410	5410	0
345	20241212	141300	808978300	5410	5430	5430	5410	16
346	20241212	141200	808891460	5420	5420	5420	5420	7
347	20241212	141100	808853520	5430	5430	5430	5430	14
348	20241212	141000	808777500	5410	5410	5410	5410	0
349	20241212	140900	808777500	5410	5410	5410	5410	0
350	20241212	140800	808777500	5410	5430	5430	5410	38
351	20241212	140700	808571590	5410	5410	5430	5410	79
352	20241212	140600	808142970	5410	5410	5410	5410	0
353	20241212	140500	808142970	5410	5400	5420	5400	17
354	20241212	140400	808050990	5380	5400	5400	5380	565
355	20241212	140300	805011170	5430	5390	5430	5380	245
356	20241212	140200	803692750	5420	5400	5420	5390	364
357	20241212	140100	801730040	5420	5410	5420	5400	86
358	20241212	140000	801265600	5420	5420	5420	5420	22
359	20241212	135900	801146360	5420	5420	5420	5420	0
360	20241212	135800	801146360	5420	5420	5430	5420	7
361	20241212	135700	801108410	5420	5420	5420	5410	24
362	20241212	135600	800978340	5420	5420	5420	5420	0
363	20241212	135500	800978340	5420	5420	5430	5410	86
364	20241212	135400	800512310	5430	5430	5430	5430	89
365	20241212	135300	800029040	5430	5430	5430	5430	0
366	20241212	135200	800029040	5430	5430	5430	5430	1
367	20241212	135100	800023610	5430	5430	5430	5430	21
368	20241212	135000	799909580	5420	5420	5420	5420	0
369	20241212	134900	799909580	5420	5430	5440	5420	22
370	20241212	134800	799789990	5430	5430	5430	5430	0
371	20241212	134700	799789990	5430	5430	5430	5430	0
372	20241212	134600	799789990	5430	5430	5440	5420	25
373	20241212	134500	799654100	5430	5430	5430	5430	2
374	20241212	134400	799643240	5430	5420	5440	5420	577
375	20241212	134300	796515830	5440	5420	5440	5420	4
376	20241212	134200	796494110	5410	5410	5410	5410	0
377	20241212	134100	796494110	5410	5420	5420	5410	158
378	20241212	134000	795639290	5420	5420	5440	5420	18
379	20241212	133900	795541420	5440	5420	5440	5410	11
380	20241212	133800	795481720	5420	5440	5440	5420	17
381	20241212	133700	795389260	5420	5440	5440	5410	141
382	20241212	133600	794623680	5440	5440	5440	5440	0
383	20241212	133500	794623680	5440	5440	5440	5440	15
384	20241212	133400	794542080	5430	5430	5430	5430	3
385	20241212	133300	794525790	5420	5420	5420	5420	0
386	20241212	133200	794525790	5420	5440	5440	5420	28
387	20241212	133100	794373490	5430	5420	5430	5420	5
388	20241212	133000	794346380	5440	5440	5440	5410	329
389	20241212	132900	792566180	5410	5420	5430	5390	1639
390	20241212	132800	783721250	5430	5410	5430	5410	7
391	20241212	132700	783683310	5420	5410	5440	5410	48
392	20241212	132600	783422990	5410	5410	5420	5410	40
393	20241212	132500	783206520	5400	5420	5420	5400	1577
394	20241212	132400	774684300	5430	5430	5430	5430	16
395	20241212	132300	774597420	5420	5430	5430	5420	85
396	20241212	132200	774136010	5440	5440	5440	5440	208
397	20241212	132100	773004490	5440	5440	5440	5440	14
398	20241212	132000	772928330	5440	5440	5440	5440	0
399	20241212	131900	772928330	5440	5440	5440	5440	7
400	20241212	131800	772890250	5440	5440	5440	5440	27
401	20241212	131700	772743370	5440	5440	5440	5440	0
402	20241212	131600	772743370	5440	5430	5440	5430	7
403	20241212	131500	772705300	5420	5420	5420	5420	0
404	20241212	131400	772705300	5420	5440	5440	5420	5
405	20241212	131300	772678130	5440	5440	5450	5440	84
406	20241212	131200	772221160	5450	5440	5450	5440	6
407	20241212	131100	772188480	5430	5450	5450	5430	11
408	20241212	131000	772128590	5440	5440	5450	5430	24
409	20241212	130900	771998030	5440	5440	5450	5440	4
410	20241212	130800	771976260	5440	5440	5440	5440	0
411	20241212	130700	771976260	5440	5430	5440	5430	18
412	20241212	130600	771878430	5440	5440	5440	5440	0
413	20241212	130500	771878430	5440	5450	5450	5430	151
414	20241212	130400	771057180	5450	5450	5450	5450	0
415	20241212	130300	771057180	5450	5450	5450	5450	0
416	20241212	130200	771057180	5450	5450	5450	5450	22
417	20241212	130100	770937280	5440	5450	5450	5440	8
418	20241212	130000	770893710	5450	5450	5450	5450	2
419	20241212	125900	770882810	5460	5460	5460	5440	345
420	20241212	125800	769003660	5460	5460	5460	5460	0
421	20241212	125700	769003660	5460	5460	5460	5460	0
422	20241212	125600	769003660	5460	5450	5460	5450	15
423	20241212	125500	768921770	5460	5450	5460	5450	7
424	20241212	125400	768883590	5470	5460	5470	5450	1085
425	20241212	125300	762951630	5460	5460	5460	5460	6
426	20241212	125200	762918870	5460	5460	5460	5460	30
427	20241212	125100	762755070	5460	5460	5460	5460	77
428	20241212	125000	762334650	5450	5450	5450	5450	3
429	20241212	124900	762318300	5440	5450	5460	5440	16
430	20241212	124800	762231160	5460	5460	5460	5460	133
431	20241212	124700	761504980	5450	5450	5450	5450	2
432	20241212	124600	761494080	5460	5450	5460	5450	29
433	20241212	124500	761336010	5460	5460	5460	5460	14
434	20241212	124400	761259570	5450	5450	5450	5450	1
435	20241212	124300	761254120	5440	5460	5460	5440	15
436	20241212	124200	761172240	5460	5450	5460	5450	156
437	20241212	124100	760320490	5460	5450	5460	5450	25
438	20241212	124000	760184220	5450	5450	5450	5450	1
439	20241212	123900	760178770	5450	5450	5450	5450	7
440	20241212	123800	760140620	5450	5450	5450	5450	14
441	20241212	123700	760064320	5450	5450	5450	5450	14
442	20241212	123600	759988020	5440	5460	5460	5440	47
443	20241212	123500	759731680	5470	5470	5470	5470	0
444	20241212	123400	759731680	5470	5440	5470	5440	1428
445	20241212	123300	751963010	5440	5440	5440	5440	8
446	20241212	123200	751919490	5440	5440	5440	5440	21
447	20241212	123100	751805250	5440	5430	5440	5430	795
448	20241212	123000	747488340	5420	5420	5420	5420	0
449	20241212	122900	747488340	5420	5430	5430	5400	35
450	20241212	122800	747298690	5400	5400	5430	5400	1987
451	20241212	122700	736564660	5400	5430	5430	5390	4064
452	20241212	122600	714628130	5430	5430	5430	5430	20
453	20241212	122500	714519530	5430	5430	5430	5430	0
454	20241212	122400	714519530	5430	5430	5430	5430	0
455	20241212	122300	714519530	5430	5430	5430	5430	1036
456	20241212	122200	708894050	5450	5450	5450	5450	0
457	20241212	122100	708894050	5450	5440	5460	5430	465
458	20241212	122000	706368460	5430	5440	5440	5430	669
459	20241212	121900	702732800	5450	5450	5450	5450	152
460	20241212	121800	701904400	5450	5460	5460	5440	157
461	20241212	121700	701048980	5450	5450	5450	5450	105
462	20241212	121600	700476730	5460	5460	5460	5460	0
463	20241212	121500	700476730	5460	5460	5460	5460	424
464	20241212	121400	698161690	5460	5460	5460	5460	0
465	20241212	121300	698161690	5460	5460	5460	5460	0
466	20241212	121200	698161690	5460	5460	5460	5460	14
467	20241212	121100	698085250	5440	5450	5450	5440	157
468	20241212	121000	697229690	5460	5460	5460	5460	15
469	20241212	120900	697147790	5450	5460	5460	5450	7
470	20241212	120800	697109580	5450	5450	5450	5450	106
471	20241212	120700	696531880	5460	5460	5460	5460	296
472	20241212	120600	694915720	5460	5460	5460	5460	6
473	20241212	120500	694882960	5460	5460	5460	5460	0
474	20241212	120400	694882960	5460	5460	5460	5460	15
475	20241212	120300	694801060	5460	5460	5460	5460	6
476	20241212	120200	694768300	5460	5460	5460	5460	0
477	20241212	120100	694768300	5460	5460	5460	5460	14
478	20241212	120000	694691860	5460	5460	5460	5460	6
479	20241212	115900	694659100	5460	5460	5460	5460	14
480	20241212	115800	694582660	5440	5440	5440	5440	0
481	20241212	115700	694582660	5440	5440	5440	5440	106
482	20241212	115600	694006020	5440	5460	5460	5440	16
483	20241212	115500	693918680	5460	5450	5460	5440	262
484	20241212	115400	692493280	5460	5460	5460	5460	0
485	20241212	115300	692493280	5460	5440	5460	5440	132
486	20241212	115200	691774660	5450	5460	5460	5450	17
487	20241212	115100	691681950	5470	5470	5470	5450	414
488	20241212	115000	689421590	5470	5460	5470	5450	172
489	20241212	114900	688482910	5460	5450	5460	5450	1319
490	20241212	114800	681283820	5450	5480	5480	5450	879
491	20241212	114700	676485090	5460	5460	5480	5460	24
492	20241212	114600	676353810	5450	5490	5490	5450	3246
493	20241212	114500	658605080	5500	5500	5500	5500	21
494	20241212	114400	658489580	5500	5520	5520	5500	701
495	20241212	114300	654634000	5500	5510	5510	5490	1580
496	20241212	114200	645959520	5520	5490	5520	5490	54
497	20241212	114100	645662460	5490	5500	5500	5490	1677
498	20241212	114000	636439040	5500	5520	5520	5500	1172
499	20241212	113900	629981970	5530	5530	5530	5530	134
500	20241212	113800	629240950	5530	5530	5530	5510	1309
501	20241212	113700	622013730	5530	5530	5530	5520	133
502	20241212	113600	621279010	5530	5530	5530	5530	10
503	20241212	113500	621223710	5520	5520	5520	5520	0
504	20241212	113400	621223710	5520	5520	5530	5510	560
505	20241212	113300	618132370	5520	5530	5530	5520	231
506	20241212	113200	616857150	5530	5530	5540	5510	2586
507	20241212	113100	602546590	5530	5540	5540	5530	966
508	20241212	113000	597196210	5530	5520	5530	5510	789
509	20241212	112900	592835400	5510	5520	5540	5500	1288
510	20241212	112800	585711030	5520	5480	5520	5480	5772
511	20241212	112700	553960050	5470	5490	5500	5470	1554
512	20241212	112600	545432170	5490	5490	5490	5490	14
513	20241212	112500	545355310	5490	5490	5490	5480	19
514	20241212	112400	545251060	5470	5490	5490	5470	1230
515	20241212	112300	538507050	5500	5490	5500	5480	17
516	20241212	112200	538413720	5480	5490	5500	5480	24
517	20241212	112100	538281760	5500	5500	5500	5470	2345
518	20241212	112000	525387300	5500	5470	5500	5470	1907
519	20241212	111900	514911030	5470	5480	5480	5470	1926
520	20241212	111800	504372810	5490	5490	5490	5490	20
521	20241212	111700	504263010	5490	5480	5490	5480	1217
522	20241212	111600	497587910	5480	5470	5480	5460	990
523	20241212	111500	492173040	5460	5490	5490	5460	1418
524	20241212	111400	484420790	5490	5490	5490	5490	0
525	20241212	111300	484420790	5490	5490	5490	5480	14
526	20241212	111200	484343990	5470	5490	5490	5470	591
527	20241212	111100	481105220	5480	5480	5480	5480	0
528	20241212	111000	481105220	5480	5490	5490	5480	114
529	20241212	110900	480479410	5490	5470	5490	5470	357
530	20241212	110800	478526320	5470	5480	5480	5470	377
531	20241212	110700	476463570	5480	5490	5500	5480	636
532	20241212	110600	472966260	5490	5490	5490	5480	38
533	20241212	110500	472757650	5490	5480	5490	5470	3858
534	20241212	110400	451600500	5490	5490	5490	5490	44
535	20241212	110300	451358940	5490	5470	5490	5470	2854
536	20241212	110200	435711240	5470	5470	5470	5470	100
537	20241212	110100	435164240	5470	5470	5470	5470	15
538	20241212	110000	435082190	5450	5460	5460	5450	1505
539	20241212	105900	426864930	5460	5450	5460	5450	87
540	20241212	105800	426390400	5450	5460	5460	5440	40
541	20241212	105700	426172270	5460	5460	5460	5460	0
542	20241212	105600	426172270	5460	5460	5460	5460	0
543	20241212	105500	426172270	5460	5460	5460	5460	14
544	20241212	105400	426095830	5460	5460	5460	5460	15
545	20241212	105300	426013930	5440	5460	5460	5440	450
546	20241212	105200	423561250	5450	5460	5470	5450	179
547	20241212	105100	422585630	5450	5460	5470	5450	4
548	20241212	105000	422563780	5450	5450	5480	5450	237
549	20241212	104900	421271640	5450	5460	5460	5450	171
550	20241212	104800	420338070	5460	5460	5460	5450	197
551	20241212	104700	419262520	5460	5450	5480	5450	1002
552	20241212	104600	413786070	5450	5450	5450	5450	20
553	20241212	104500	413677070	5440	5450	5460	5440	664
554	20241212	104400	410053460	5460	5460	5460	5450	48
555	20241212	104300	409791620	5460	5460	5460	5450	281
556	20241212	104200	408258410	5450	5450	5450	5450	186
557	20241212	104100	407244710	5440	5440	5440	5440	0
558	20241212	104000	407244710	5440	5420	5450	5420	354
559	20241212	103900	405320690	5410	5400	5430	5400	1108
560	20241212	103800	399315930	5410	5410	5410	5410	0
561	20241212	103700	399315930	5410	5410	5410	5410	0
562	20241212	103600	399315930	5410	5380	5410	5380	18
563	20241212	103500	399218740	5390	5390	5410	5370	2000
564	20241212	103400	388454090	5410	5410	5410	5400	515
565	20241212	103300	385673060	5410	5410	5410	5410	14
566	20241212	103200	385597320	5410	5410	5410	5410	6
567	20241212	103100	385564860	5410	5410	5410	5410	14
568	20241212	103000	385489120	5410	5410	5410	5410	100
569	20241212	102900	384948120	5410	5410	5410	5410	6
570	20241212	102800	384915660	5410	5410	5410	5410	115
571	20241212	102700	384293510	5410	5410	5410	5410	1
572	20241212	102600	384288100	5410	5410	5410	5410	16
573	20241212	102500	384201540	5410	5410	5410	5410	114
574	20241212	102400	383584800	5410	5410	5410	5410	0
575	20241212	102300	383584800	5410	5410	5410	5410	0
576	20241212	102200	383584800	5410	5380	5410	5380	262
577	20241212	102100	382173820	5400	5400	5400	5380	78
578	20241212	102000	381752700	5400	5400	5400	5400	6
579	20241212	101900	381720300	5410	5400	5410	5400	3
580	20241212	101800	381704080	5390	5390	5390	5390	0
581	20241212	101700	381704080	5390	5400	5410	5380	37
582	20241212	101600	381504260	5380	5380	5380	5380	315
583	20241212	101500	379809560	5380	5390	5390	5380	161
584	20241212	101400	378941830	5400	5400	5400	5400	34
585	20241212	101300	378758230	5390	5390	5390	5390	1000
586	20241212	101200	373368230	5400	5400	5400	5390	109
587	20241212	101100	372780580	5400	5400	5400	5390	16
588	20241212	101000	372694190	5400	5410	5410	5400	925
589	20241212	100900	367693630	5420	5420	5420	5420	47
590	20241212	100800	367438890	5420	5420	5420	5420	511
591	20241212	100700	364669270	5420	5430	5450	5420	811
592	20241212	100600	360266410	5440	5430	5440	5420	139
593	20241212	100500	359511680	5430	5460	5460	5430	334
594	20241212	100400	357697680	5440	5440	5460	5430	23
595	20241212	100300	357572290	5430	5420	5450	5420	217
596	20241212	100200	356393950	5430	5410	5450	5410	244
597	20241212	100100	355066910	5450	5430	5460	5410	1524
598	20241212	100000	346785310	5430	5420	5430	5400	188
599	20241212	095900	345766610	5440	5420	5440	5400	425
600	20241212	095800	343460440	5410	5410	5410	5400	78
601	20241212	095700	343038480	5400	5380	5400	5370	209
602	20241212	095600	341911540	5370	5370	5370	5360	1050
603	20241212	095500	336273300	5370	5370	5370	5360	338
604	20241212	095400	334461400	5370	5370	5380	5360	4484
605	20241212	095300	310395740	5380	5380	5390	5380	421
606	20241212	095200	308130750	5380	5390	5390	5380	546
607	20241212	095100	305190340	5400	5380	5400	5380	169
608	20241212	095000	304281000	5390	5390	5390	5380	77
609	20241212	094900	303865990	5390	5380	5400	5380	2208
610	20241212	094800	291945600	5380	5380	5390	5370	134
611	20241212	094700	291224540	5390	5420	5420	5370	3290
612	20241212	094600	273497360	5420	5420	5420	5400	107
613	20241212	094500	272919520	5400	5400	5400	5400	139
614	20241212	094400	272168920	5420	5420	5420	5420	15
615	20241212	094300	272087620	5420	5420	5420	5420	1
616	20241212	094200	272082200	5420	5420	5430	5400	232
617	20241212	094100	270828870	5420	5410	5420	5390	235
618	20241212	094000	269557590	5410	5410	5410	5410	0
619	20241212	093900	269557590	5410	5410	5410	5410	0
620	20241212	093800	269557590	5410	5410	5410	5410	16
621	20241212	093700	269471030	5430	5410	5430	5390	58
622	20241212	093600	269156780	5420	5400	5420	5390	43
623	20241212	093500	268924430	5400	5400	5400	5400	2
624	20241212	093400	268913630	5430	5410	5430	5410	3
625	20241212	093300	268897380	5390	5400	5420	5380	3747
626	20241212	093200	248680460	5420	5410	5420	5400	541
627	20241212	093100	245754350	5410	5410	5410	5410	234
628	20241212	093000	244488410	5410	5410	5410	5410	114
629	20241212	092900	243871670	5410	5410	5410	5410	10
630	20241212	092800	243817570	5410	5410	5410	5410	100
631	20241212	092700	243276570	5410	5390	5410	5380	5076
632	20241212	092600	215916790	5390	5390	5390	5390	0
633	20241212	092500	215916790	5390	5420	5430	5390	90
634	20241212	092400	215431200	5430	5400	5430	5400	331
635	20241212	092300	213643660	5400	5420	5440	5400	334
636	20241212	092200	211839530	5420	5420	5420	5420	16
637	20241212	092100	211752810	5400	5420	5420	5400	214
638	20241212	092000	210597130	5400	5400	5400	5390	200
639	20241212	091900	209517530	5400	5410	5410	5400	2071
640	20241212	091800	198322380	5410	5420	5450	5410	14
641	20241212	091700	198246400	5400	5420	5420	5400	514
642	20241212	091600	195470700	5410	5460	5460	5410	5378
643	20241212	091500	166114470	5460	5420	5460	5420	732
644	20241212	091400	162137280	5390	5420	5420	5390	595
645	20241212	091300	158922460	5430	5420	5430	5420	277
646	20241212	091200	157420120	5420	5410	5420	5410	131
647	20241212	091100	156711400	5420	5410	5420	5390	3707
648	20241212	091000	136709740	5410	5420	5420	5400	34
649	20241212	090900	136525510	5420	5390	5420	5390	417
650	20241212	090800	134277760	5380	5380	5380	5380	156
651	20241212	090700	133438480	5380	5410	5410	5370	3720
652	20241212	090600	113424190	5410	5390	5410	5390	2299
653	20241212	090500	100998500	5410	5420	5430	5380	2695
654	20241212	090400	86406100	5420	5410	5430	5410	1323
655	20241212	090300	79225970	5410	5470	5470	5410	1646
656	20241212	090200	70279150	5470	5480	5500	5470	247
657	20241212	090100	68925380	5460	5450	5490	5430	2542
658	20241212	090000	54981640	5490	5380	5490	5380	10163