KissMeData/102460/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200500	418846030	13010	13010	13010	13010	249
3	20241212	200400	418846030	13010	13010	13010	13010	0
4	20241212	200300	418846030	13010	13010	13010	13010	0
5	20241212	200200	418846030	13010	13010	13010	13010	0
6	20241212	200100	418846030	13010	13010	13010	13010	0
7	20241212	200000	418846030	13010	13010	13010	13010	0
8	20241212	195900	418846030	13010	13010	13010	13010	0
9	20241212	195800	418846030	13010	13010	13010	13010	0
10	20241212	195700	418846030	13010	13010	13010	13010	0
11	20241212	195600	418846030	13010	13010	13010	13010	0
12	20241212	195500	418846030	13010	13010	13010	13010	0
13	20241212	195400	418846030	13010	13010	13010	13010	0
14	20241212	195300	418846030	13010	13010	13010	13010	0
15	20241212	195200	418846030	13010	13010	13010	13010	0
16	20241212	195100	418846030	13010	13010	13010	13010	0
17	20241212	195000	418846030	13010	13010	13010	13010	0
18	20241212	194900	418846030	13010	13010	13010	13010	0
19	20241212	194800	418846030	13010	13010	13010	13010	0
20	20241212	194700	418846030	13010	13010	13010	13010	0
21	20241212	194600	418846030	13010	13010	13010	13010	0
22	20241212	194500	418846030	13010	13010	13010	13010	0
23	20241212	194400	418846030	13010	13010	13010	13010	0
24	20241212	194300	418846030	13010	13010	13010	13010	0
25	20241212	194200	418846030	13010	13010	13010	13010	0
26	20241212	194100	418846030	13010	13010	13010	13010	0
27	20241212	194000	418846030	13010	13010	13010	13010	0
28	20241212	193900	418846030	13010	13010	13010	13010	0
29	20241212	193800	418846030	13010	13010	13010	13010	0
30	20241212	193700	418846030	13010	13010	13010	13010	0
31	20241212	193600	418846030	13010	13010	13010	13010	0
32	20241212	193500	418846030	13010	13010	13010	13010	249
33	20241212	193400	418846030	13010	13010	13010	13010	0
34	20241212	193300	418846030	13010	13010	13010	13010	0
35	20241212	193200	418846030	13010	13010	13010	13010	0
36	20241212	193100	418846030	13010	13010	13010	13010	0
37	20241212	193000	418846030	13010	13010	13010	13010	0
38	20241212	192900	418846030	13010	13010	13010	13010	0
39	20241212	192800	418846030	13010	13010	13010	13010	0
40	20241212	192700	418846030	13010	13010	13010	13010	0
41	20241212	192600	418846030	13010	13010	13010	13010	0
42	20241212	192500	418846030	13010	13010	13010	13010	0
43	20241212	192400	418846030	13010	13010	13010	13010	0
44	20241212	192300	418846030	13010	13010	13010	13010	0
45	20241212	192200	418846030	13010	13010	13010	13010	0
46	20241212	192100	418846030	13010	13010	13010	13010	0
47	20241212	192000	418846030	13010	13010	13010	13010	0
48	20241212	191900	418846030	13010	13010	13010	13010	0
49	20241212	191800	418846030	13010	13010	13010	13010	0
50	20241212	191700	418846030	13010	13010	13010	13010	0
51	20241212	191600	418846030	13010	13010	13010	13010	0
52	20241212	191500	418846030	13010	13010	13010	13010	0
53	20241212	191400	418846030	13010	13010	13010	13010	0
54	20241212	191300	418846030	13010	13010	13010	13010	0
55	20241212	191200	418846030	13010	13010	13010	13010	0
56	20241212	191100	418846030	13010	13010	13010	13010	0
57	20241212	191000	418846030	13010	13010	13010	13010	0
58	20241212	190900	418846030	13010	13010	13010	13010	0
59	20241212	190800	418846030	13010	13010	13010	13010	0
60	20241212	190700	418846030	13010	13010	13010	13010	0
61	20241212	190600	418846030	13010	13010	13010	13010	0
62	20241212	190500	418846030	13010	13010	13010	13010	249
63	20241212	190400	418846030	13010	13010	13010	13010	0
64	20241212	190300	418846030	13010	13010	13010	13010	0
65	20241212	190200	418846030	13010	13010	13010	13010	0
66	20241212	190100	418846030	13010	13010	13010	13010	0
67	20241212	190000	418846030	13010	13010	13010	13010	0
68	20241212	185900	418846030	13010	13010	13010	13010	0
69	20241212	185800	418846030	13010	13010	13010	13010	0
70	20241212	185700	418846030	13010	13010	13010	13010	0
71	20241212	185600	418846030	13010	13010	13010	13010	0
72	20241212	185500	418846030	13010	13010	13010	13010	0
73	20241212	185400	418846030	13010	13010	13010	13010	0
74	20241212	185300	418846030	13010	13010	13010	13010	0
75	20241212	185200	418846030	13010	13010	13010	13010	0
76	20241212	185100	418846030	13010	13010	13010	13010	0
77	20241212	185000	418846030	13010	13010	13010	13010	0
78	20241212	184900	418846030	13010	13010	13010	13010	0
79	20241212	184800	418846030	13010	13010	13010	13010	0
80	20241212	184700	418846030	13010	13010	13010	13010	0
81	20241212	184600	418846030	13010	13010	13010	13010	0
82	20241212	184500	418846030	13010	13010	13010	13010	0
83	20241212	184400	418846030	13010	13010	13010	13010	0
84	20241212	184300	418846030	13010	13010	13010	13010	0
85	20241212	184200	418846030	13010	13010	13010	13010	0
86	20241212	184100	418846030	13010	13010	13010	13010	0
87	20241212	184000	418846030	13010	13010	13010	13010	0
88	20241212	183900	418846030	13010	13010	13010	13010	0
89	20241212	183800	418846030	13010	13010	13010	13010	0
90	20241212	183700	418846030	13010	13010	13010	13010	0
91	20241212	183600	418846030	13010	13010	13010	13010	0
92	20241212	183500	418846030	13010	13010	13010	13010	249
93	20241212	183400	418846030	13010	13010	13010	13010	0
94	20241212	183300	418846030	13010	13010	13010	13010	0
95	20241212	183200	418846030	13010	13010	13010	13010	0
96	20241212	183100	418846030	13010	13010	13010	13010	0
97	20241212	183000	418846030	13010	13010	13010	13010	0
98	20241212	182900	418846030	13010	13010	13010	13010	0
99	20241212	182800	418846030	13010	13010	13010	13010	0
100	20241212	182700	418846030	13010	13010	13010	13010	0
101	20241212	182600	418846030	13010	13010	13010	13010	0
102	20241212	182500	418846030	13010	13010	13010	13010	0
103	20241212	182400	418846030	13010	13010	13010	13010	0
104	20241212	182300	418846030	13010	13010	13010	13010	0
105	20241212	182200	418846030	13010	13010	13010	13010	0
106	20241212	182100	418846030	13010	13010	13010	13010	0
107	20241212	182000	418846030	13010	13010	13010	13010	0
108	20241212	181900	418846030	13010	13010	13010	13010	0
109	20241212	181800	418846030	13010	13010	13010	13010	0
110	20241212	181700	418846030	13010	13010	13010	13010	0
111	20241212	181600	418846030	13010	13010	13010	13010	0
112	20241212	181500	418846030	13010	13010	13010	13010	0
113	20241212	181400	418846030	13010	13010	13010	13010	0
114	20241212	181300	418846030	13010	13010	13010	13010	0
115	20241212	181200	418846030	13010	13010	13010	13010	0
116	20241212	181100	418846030	13010	13010	13010	13010	0
117	20241212	181000	418846030	13010	13010	13010	13010	0
118	20241212	180900	418846030	13010	13010	13010	13010	0
119	20241212	180800	418846030	13010	13010	13010	13010	0
120	20241212	180700	418846030	13010	13010	13010	13010	0
121	20241212	180600	418846030	13010	13010	13010	13010	0
122	20241212	180500	418846030	13010	13010	13010	13010	249
123	20241212	180400	418846030	13010	13010	13010	13010	0
124	20241212	180300	418846030	13010	13010	13010	13010	0
125	20241212	180200	418846030	13010	13010	13010	13010	0
126	20241212	180100	418846030	13010	13010	13010	13010	0
127	20241212	180000	418846030	13010	13010	13010	13010	0
128	20241212	175900	418846030	13010	13010	13010	13010	0
129	20241212	175800	418846030	13010	13010	13010	13010	0
130	20241212	175700	418846030	13010	13010	13010	13010	0
131	20241212	175600	418846030	13010	13010	13010	13010	0
132	20241212	175500	418846030	13010	13010	13010	13010	0
133	20241212	175400	418846030	13010	13010	13010	13010	0
134	20241212	175300	418846030	13010	13010	13010	13010	0
135	20241212	175200	418846030	13010	13010	13010	13010	0
136	20241212	175100	418846030	13010	13010	13010	13010	0
137	20241212	175000	418846030	13010	13010	13010	13010	0
138	20241212	174900	418846030	13010	13010	13010	13010	0
139	20241212	174800	418846030	13010	13010	13010	13010	0
140	20241212	174700	418846030	13010	13010	13010	13010	0
141	20241212	174600	418846030	13010	13010	13010	13010	0
142	20241212	174500	418846030	13010	13010	13010	13010	0
143	20241212	174400	418846030	13010	13010	13010	13010	0
144	20241212	174300	418846030	13010	13010	13010	13010	0
145	20241212	174200	418846030	13010	13010	13010	13010	0
146	20241212	174100	418846030	13010	13010	13010	13010	0
147	20241212	174000	418846030	13010	13010	13010	13010	0
148	20241212	173900	418846030	13010	13010	13010	13010	0
149	20241212	173800	418846030	13010	13010	13010	13010	0
150	20241212	173700	418846030	13010	13010	13010	13010	0
151	20241212	173600	418846030	13010	13010	13010	13010	0
152	20241212	173500	418846030	13010	13010	13010	13010	249
153	20241212	173400	418846030	13010	13010	13010	13010	0
154	20241212	173300	418846030	13010	13010	13010	13010	0
155	20241212	173200	418846030	13010	13010	13010	13010	0
156	20241212	173100	418846030	13010	13010	13010	13010	0
157	20241212	173000	418846030	13010	13010	13010	13010	0
158	20241212	172900	418846030	13010	13010	13010	13010	0
159	20241212	172800	418846030	13010	13010	13010	13010	0
160	20241212	172700	418846030	13010	13010	13010	13010	0
161	20241212	172600	418846030	13010	13010	13010	13010	0
162	20241212	172500	418846030	13010	13010	13010	13010	0
163	20241212	172400	418846030	13010	13010	13010	13010	0
164	20241212	172300	418846030	13010	13010	13010	13010	0
165	20241212	172200	418846030	13010	13010	13010	13010	0
166	20241212	172100	418846030	13010	13010	13010	13010	0
167	20241212	172000	418846030	13010	13010	13010	13010	0
168	20241212	171900	418846030	13010	13010	13010	13010	0
169	20241212	171800	418846030	13010	13010	13010	13010	0
170	20241212	171700	418846030	13010	13010	13010	13010	0
171	20241212	171600	418846030	13010	13010	13010	13010	0
172	20241212	171500	418846030	13010	13010	13010	13010	0
173	20241212	171400	418846030	13010	13010	13010	13010	0
174	20241212	171300	418846030	13010	13010	13010	13010	0
175	20241212	171200	418846030	13010	13010	13010	13010	0
176	20241212	171100	418846030	13010	13010	13010	13010	0
177	20241212	171000	418846030	13010	13010	13010	13010	0
178	20241212	170900	418846030	13010	13010	13010	13010	0
179	20241212	170800	418846030	13010	13010	13010	13010	0
180	20241212	170700	418846030	13010	13010	13010	13010	0
181	20241212	170600	418846030	13010	13010	13010	13010	0
182	20241212	170500	418846030	13010	13010	13010	13010	249
183	20241212	170400	418846030	13010	13010	13010	13010	0
184	20241212	170300	418846030	13010	13010	13010	13010	0
185	20241212	170200	418846030	13010	13010	13010	13010	0
186	20241212	170100	418846030	13010	13010	13010	13010	0
187	20241212	170000	418846030	13010	13010	13010	13010	0
188	20241212	165900	418846030	13010	13010	13010	13010	0
189	20241212	165800	418846030	13010	13010	13010	13010	0
190	20241212	165700	418846030	13010	13010	13010	13010	0
191	20241212	165600	418846030	13010	13010	13010	13010	0
192	20241212	165500	418846030	13010	13010	13010	13010	0
193	20241212	165400	418846030	13010	13010	13010	13010	0
194	20241212	165300	418846030	13010	13010	13010	13010	0
195	20241212	165200	418846030	13010	13010	13010	13010	0
196	20241212	165100	418846030	13010	13010	13010	13010	0
197	20241212	165000	418846030	13010	13010	13010	13010	0
198	20241212	164900	418846030	13010	13010	13010	13010	0
199	20241212	164800	418846030	13010	13010	13010	13010	0
200	20241212	164700	418846030	13010	13010	13010	13010	0
201	20241212	164600	418846030	13010	13010	13010	13010	0
202	20241212	164500	418846030	13010	13010	13010	13010	0
203	20241212	164400	418846030	13010	13010	13010	13010	0
204	20241212	164300	418846030	13010	13010	13010	13010	0
205	20241212	164200	418846030	13010	13010	13010	13010	0
206	20241212	164100	418846030	13010	13010	13010	13010	0
207	20241212	164000	418846030	13010	13010	13010	13010	0
208	20241212	163900	418846030	13010	13010	13010	13010	0
209	20241212	163800	418846030	13010	13010	13010	13010	0
210	20241212	163700	418846030	13010	13010	13010	13010	0
211	20241212	163600	418846030	13010	13010	13010	13010	0
212	20241212	163500	418846030	13010	13010	13010	13010	249
213	20241212	163400	418846030	13010	13010	13010	13010	0
214	20241212	163300	418846030	13010	13010	13010	13010	0
215	20241212	163200	418846030	13010	13010	13010	13010	0
216	20241212	163100	418846030	13010	13010	13010	13010	0
217	20241212	163000	418846030	13010	13010	13010	13010	0
218	20241212	162900	418846030	13010	13010	13010	13010	0
219	20241212	162800	418846030	13010	13010	13010	13010	0
220	20241212	162700	418846030	13010	13010	13010	13010	0
221	20241212	162600	418846030	13010	13010	13010	13010	0
222	20241212	162500	418846030	13010	13010	13010	13010	0
223	20241212	162400	418846030	13010	13010	13010	13010	0
224	20241212	162300	418846030	13010	13010	13010	13010	0
225	20241212	162200	418846030	13010	13010	13010	13010	0
226	20241212	162100	418846030	13010	13010	13010	13010	0
227	20241212	162000	418846030	13010	13010	13010	13010	0
228	20241212	161900	418846030	13010	13010	13010	13010	0
229	20241212	161800	418846030	13010	13010	13010	13010	0
230	20241212	161700	418846030	13010	13010	13010	13010	0
231	20241212	161600	418846030	13010	13010	13010	13010	0
232	20241212	161500	418846030	13010	13010	13010	13010	0
233	20241212	161400	418846030	13010	13010	13010	13010	0
234	20241212	161300	418846030	13010	13010	13010	13010	0
235	20241212	161200	418846030	13010	13010	13010	13010	0
236	20241212	161100	418846030	13010	13010	13010	13010	0
237	20241212	161000	418846030	13010	13010	13010	13010	0
238	20241212	160900	418846030	13010	13010	13010	13010	0
239	20241212	160800	418846030	13010	13010	13010	13010	0
240	20241212	160700	418846030	13010	13010	13010	13010	0
241	20241212	160600	418846030	13010	13010	13010	13010	0
242	20241212	160500	418846030	13010	13010	13010	13010	249
243	20241212	160400	418846030	13010	13010	13010	13010	0
244	20241212	160300	418846030	13010	13010	13010	13010	0
245	20241212	160200	418846030	13010	13010	13010	13010	0
246	20241212	160100	418846030	13010	13010	13010	13010	0
247	20241212	160000	418846030	13010	13010	13010	13010	0
248	20241212	155900	418846030	13010	13010	13010	13010	0
249	20241212	155800	418846030	13010	13010	13010	13010	0
250	20241212	155700	418846030	13010	13010	13010	13010	0
251	20241212	155600	418846030	13010	13010	13010	13010	0
252	20241212	155500	418846030	13010	13010	13010	13010	0
253	20241212	155400	418846030	13010	13010	13010	13010	0
254	20241212	155300	418846030	13010	13010	13010	13010	0
255	20241212	155200	418846030	13010	13010	13010	13010	0
256	20241212	155100	418846030	13010	13010	13010	13010	0
257	20241212	155000	418846030	13010	13010	13010	13010	0
258	20241212	154900	418846030	13010	13010	13010	13010	0
259	20241212	154800	418846030	13010	13010	13010	13010	0
260	20241212	154700	418846030	13010	13010	13010	13010	0
261	20241212	154600	418846030	13010	13010	13010	13010	0
262	20241212	154500	418846030	13010	13010	13010	13010	0
263	20241212	154400	418846030	13010	13010	13010	13010	0
264	20241212	154300	418846030	13010	13010	13010	13010	0
265	20241212	154200	418846030	13010	13010	13010	13010	0
266	20241212	154100	418846030	13010	13010	13010	13010	0
267	20241212	154000	418846030	13010	13010	13010	13010	0
268	20241212	153900	418846030	13010	13010	13010	13010	0
269	20241212	153800	418846030	13010	13010	13010	13010	0
270	20241212	153700	418846030	13010	13010	13010	13010	0
271	20241212	153600	418846030	13010	13010	13010	13010	0
272	20241212	153500	418846030	13010	13010	13010	13010	249
273	20241212	153400	418846030	13010	13010	13010	13010	0
274	20241212	153300	418846030	13010	13010	13010	13010	0
275	20241212	153200	418846030	13010	13010	13010	13010	0
276	20241212	153100	418846030	13010	13010	13010	13010	0
277	20241212	153000	418846030	13010	13010	13010	13010	249
278	20241212	152900	415606540	13010	13010	13010	13010	0
279	20241212	152800	415606540	13010	13010	13010	13010	0
280	20241212	152700	415606540	13010	13010	13010	13010	0
281	20241212	152600	415606540	13010	13010	13010	13010	0
282	20241212	152500	415606540	13010	13010	13010	13010	0
283	20241212	152400	415606540	13010	13010	13010	13010	0
284	20241212	152300	415606540	13010	13010	13010	13010	0
285	20241212	152200	415606540	13010	13010	13010	13010	0
286	20241212	152100	415606540	13010	13010	13010	13010	0
287	20241212	152000	415606540	13010	13010	13010	13010	0
288	20241212	151900	415606540	13010	13030	13030	13010	209
289	20241212	151800	412886850	13030	13030	13030	13030	200
290	20241212	151700	410280850	13070	13070	13070	13070	2
291	20241212	151600	410254710	13060	13060	13060	13060	9
292	20241212	151500	410137170	13060	13060	13060	13060	1
293	20241212	151400	410124110	13060	13060	13060	13060	1
294	20241212	151300	410111050	13060	13030	13060	13030	714
295	20241212	151200	400797340	13030	13010	13030	13010	201
296	20241212	151100	398178870	13010	13010	13010	13010	12
297	20241212	151000	398022750	13010	13010	13010	13010	2
298	20241212	150900	397996730	13030	13030	13030	13030	2
299	20241212	150800	397970670	13030	13030	13030	13030	2
300	20241212	150700	397944610	13030	13030	13030	13030	0
301	20241212	150600	397944610	13030	13010	13030	13010	21
302	20241212	150500	397671380	13030	13030	13030	13030	42
303	20241212	150400	397124120	13030	13030	13030	13030	2
304	20241212	150300	397098060	13030	13030	13030	13030	0
305	20241212	150200	397098060	13030	13030	13030	13030	91
306	20241212	150100	395912330	13030	13030	13030	13030	2
307	20241212	150000	395886270	13030	13030	13030	13030	10
308	20241212	145900	395755970	13030	13020	13030	13020	2
309	20241212	145800	395729920	13030	13030	13030	13030	2
310	20241212	145700	395703860	13030	13030	13030	13030	2
311	20241212	145600	395677800	13030	13030	13030	13030	0
312	20241212	145500	395677800	13030	13030	13030	13030	1
313	20241212	145400	395664770	13030	13030	13030	13030	2
314	20241212	145300	395638710	13010	13030	13030	13010	3
315	20241212	145200	395599640	13020	13020	13020	13020	1
316	20241212	145100	395586620	13040	13040	13040	13040	1
317	20241212	145000	395573580	13030	13030	13030	13030	79
318	20241212	144900	394544210	13030	13030	13030	13030	0
319	20241212	144800	394544210	13030	13010	13030	13010	13
320	20241212	144700	394375040	13010	13010	13010	13010	2
321	20241212	144600	394349020	13010	13010	13010	13010	2
322	20241212	144500	394323000	13010	13010	13010	13010	0
323	20241212	144400	394323000	13010	13010	13010	13010	1
324	20241212	144300	394309990	13000	13010	13010	13000	4
325	20241212	144200	394257960	12980	12980	12980	12980	0
326	20241212	144100	394257960	12980	12980	12980	12980	1
327	20241212	144000	394244980	12980	12980	12980	12980	1
328	20241212	143900	394232000	12980	13020	13020	12980	7
329	20241212	143800	394141020	12990	12990	12990	12990	0
330	20241212	143700	394141020	12990	12960	12990	12960	11
331	20241212	143600	393998430	12980	12980	12980	12980	2
332	20241212	143500	393972470	12980	13030	13030	12980	236
333	20241212	143400	390909140	13010	13020	13020	13010	2
334	20241212	143300	390883110	13020	13020	13020	13020	3
335	20241212	143200	390844050	13020	13020	13020	13020	2
336	20241212	143100	390818010	12990	12990	12990	12990	0
337	20241212	143000	390818010	12990	12990	12990	12990	2
338	20241212	142900	390792030	12990	12980	12990	12980	375
339	20241212	142800	385923780	12990	12990	12990	12990	1
340	20241212	142700	385910790	12990	12990	12990	12990	0
341	20241212	142600	385910790	12990	12990	12990	12990	2
342	20241212	142500	385884810	12990	12990	12990	12990	1
343	20241212	142400	385871820	12990	12990	12990	12990	100
344	20241212	142300	384572820	12990	12990	12990	12990	2
345	20241212	142200	384546840	12990	12990	12990	12990	2
346	20241212	142100	384520860	12990	12990	12990	12990	1
347	20241212	142000	384507870	12940	12940	12940	12940	200
348	20241212	141900	381919870	12990	12990	12990	12990	2
349	20241212	141800	381893890	12990	12990	12990	12990	2
350	20241212	141700	381867910	12990	12990	12990	12990	0
351	20241212	141600	381867910	12990	12990	12990	12990	1
352	20241212	141500	381854920	12990	12990	12990	12990	2
353	20241212	141400	381828940	12990	12990	12990	12990	2
354	20241212	141300	381802960	12950	12950	12950	12950	426
355	20241212	141200	376286260	12950	12940	12950	12900	1001
356	20241212	141100	363358550	12990	12990	12990	12990	2
357	20241212	141000	363332570	12990	12990	12990	12990	1
358	20241212	140900	363319580	12970	12970	12970	12970	0
359	20241212	140800	363319580	12970	12970	12970	12970	10
360	20241212	140700	363189880	12990	12990	12990	12990	0
361	20241212	140600	363189880	12990	12990	12990	12990	0
362	20241212	140500	363189880	12990	12990	12990	12990	0
363	20241212	140400	363189880	12990	12990	12990	12990	0
364	20241212	140300	363189880	12990	12990	12990	12990	0
365	20241212	140200	363189880	12990	12990	12990	12990	113
366	20241212	140100	361722010	12930	12930	12930	12930	0
367	20241212	140000	361722010	12930	12930	12930	12930	0
368	20241212	135900	361722010	12930	12950	12950	12900	1310
369	20241212	135800	344805310	12950	12950	12950	12950	0
370	20241212	135700	344805310	12950	12950	12950	12950	11
371	20241212	135600	344662860	12980	12980	12980	12980	0
372	20241212	135500	344662860	12980	12980	12980	12980	0
373	20241212	135400	344662860	12980	12980	12980	12980	0
374	20241212	135300	344662860	12980	12980	12980	12980	0
375	20241212	135200	344662860	12980	12980	12980	12980	309
376	20241212	135100	340652040	12980	12960	12980	12960	28
377	20241212	135000	340288940	12960	12980	12980	12960	467
378	20241212	134900	334236380	12970	12970	12970	12970	0
379	20241212	134800	334236380	12970	12970	12970	12970	0
380	20241212	134700	334236380	12970	12970	12970	12970	11
381	20241212	134600	334093710	12970	12970	12970	12970	0
382	20241212	134500	334093710	12970	12970	12970	12970	0
383	20241212	134400	334093710	12970	12970	12970	12970	0
384	20241212	134300	334093710	12970	12970	12970	12970	0
385	20241212	134200	334093710	12970	13000	13070	12970	18
386	20241212	134100	333859990	13070	13000	13070	13000	2
387	20241212	134000	333833920	12970	12970	12970	12970	0
388	20241212	133900	333833920	12970	12970	12970	12970	5
389	20241212	133800	333769070	12990	12990	12990	12990	0
390	20241212	133700	333769070	12990	12990	12990	12990	0
391	20241212	133600	333769070	12990	12990	12990	12990	0
392	20241212	133500	333769070	12990	12990	12990	12990	0
393	20241212	133400	333769070	12990	12990	12990	12990	2
394	20241212	133300	333743090	12990	13000	13090	12970	49
395	20241212	133200	333106800	13010	13010	13010	13010	0
396	20241212	133100	333106800	13010	13010	13010	13010	0
397	20241212	133000	333106800	13010	13010	13010	13010	0
398	20241212	132900	333106800	13010	13010	13010	13010	0
399	20241212	132800	333106800	13010	13010	13010	13010	0
400	20241212	132700	333106800	13010	13010	13010	13010	0
401	20241212	132600	333106800	13010	13010	13010	13010	0
402	20241212	132500	333106800	13010	13010	13010	13010	0
403	20241212	132400	333106800	13010	13010	13010	13010	0
404	20241212	132300	333106800	13010	13010	13010	13010	0
405	20241212	132200	333106800	13010	12990	13010	12990	117
406	20241212	132100	331584650	13010	13010	13010	13010	0
407	20241212	132000	331584650	13010	13010	13010	13010	0
408	20241212	131900	331584650	13010	13010	13010	13010	0
409	20241212	131800	331584650	13010	13010	13010	13010	0
410	20241212	131700	331584650	13010	13010	13010	13010	0
411	20241212	131600	331584650	13010	13010	13010	13010	0
412	20241212	131500	331584650	13010	13010	13010	13010	0
413	20241212	131400	331584650	13010	13010	13010	13010	0
414	20241212	131300	331584650	13010	13010	13010	13010	0
415	20241212	131200	331584650	13010	13010	13010	13010	0
416	20241212	131100	331584650	13010	13010	13010	13010	0
417	20241212	131000	331584650	13010	12990	13010	12990	10
418	20241212	130900	331454650	13010	13010	13010	13010	0
419	20241212	130800	331454650	13010	12990	13010	12990	624
420	20241212	130700	323336430	13010	12980	13010	12980	82
421	20241212	130600	322271730	12960	12960	12960	12960	8
422	20241212	130500	322168050	13010	13010	13010	13010	0
423	20241212	130400	322168050	13010	13010	13010	13010	0
424	20241212	130300	322168050	13010	12960	13010	12960	5
425	20241212	130200	322103110	12960	12960	12960	12960	1
426	20241212	130100	322090150	12980	12980	12980	12960	175
427	20241212	130000	319822040	12990	13000	13010	12990	4
428	20241212	125900	319770040	13010	13010	13010	13010	0
429	20241212	125800	319770040	13010	13010	13010	13010	0
430	20241212	125700	319770040	13010	13010	13010	13010	1
431	20241212	125600	319757030	13080	13040	13080	13040	2
432	20241212	125500	319730910	13100	13040	13100	13040	22
433	20241212	125400	319442990	13020	13030	13100	13020	21
434	20241212	125300	319168930	12990	13020	13100	12990	49
435	20241212	125200	318531810	13100	13100	13100	13100	0
436	20241212	125100	318531810	13100	13010	13100	13010	10
437	20241212	125000	318401370	12990	12990	12990	12990	1
438	20241212	124900	318388380	12990	12990	12990	12990	1
439	20241212	124800	318375390	13010	13010	13010	13010	0
440	20241212	124700	318375390	13010	13010	13010	13010	0
441	20241212	124600	318375390	13010	13010	13010	13010	3
442	20241212	124500	318336360	13000	13000	13000	13000	127
443	20241212	124400	316685360	13000	13000	13000	13000	0
444	20241212	124300	316685360	13000	12970	13000	12970	21
445	20241212	124200	316412460	12940	12940	12940	12940	0
446	20241212	124100	316412460	12940	12940	12940	12940	2
447	20241212	124000	316386580	12940	12940	12940	12940	1
448	20241212	123900	316373640	12940	12940	12940	12940	0
449	20241212	123800	316373640	12940	12940	12940	12940	0
450	20241212	123700	316373640	12940	12940	12940	12940	0
451	20241212	123600	316373640	12940	12940	12940	12940	201
452	20241212	123500	313772700	12900	12900	12900	12900	0
453	20241212	123400	313772700	12900	12900	12900	12900	3
454	20241212	123300	313734000	12880	12880	12880	12880	0
455	20241212	123200	313734000	12880	12880	12880	12880	0
456	20241212	123100	313734000	12880	12880	12880	12880	0
457	20241212	123000	313734000	12880	12880	12880	12880	0
458	20241212	122900	313734000	12880	12880	12880	12880	0
459	20241212	122800	313734000	12880	12880	12880	12880	0
460	20241212	122700	313734000	12880	12880	12880	12880	0
461	20241212	122600	313734000	12880	12880	12880	12880	0
462	20241212	122500	313734000	12880	12900	12900	12880	828
463	20241212	122400	303053400	12900	12900	12900	12900	11
464	20241212	122300	302911500	12910	12910	12910	12910	0
465	20241212	122200	302911500	12910	12910	12910	12910	4
466	20241212	122100	302859860	12910	12910	12910	12910	0
467	20241212	122000	302859860	12910	12910	12910	12910	0
468	20241212	121900	302859860	12910	12910	12910	12910	1
469	20241212	121800	302846950	12900	12900	12900	12900	0
470	20241212	121700	302846950	12900	12900	12900	12900	0
471	20241212	121600	302846950	12900	12900	12900	12900	1000
472	20241212	121500	289946950	12900	12900	12900	12900	0
473	20241212	121400	289946950	12900	12900	12900	12900	0
474	20241212	121300	289946950	12900	12900	12900	12900	0
475	20241212	121200	289946950	12900	12900	12900	12900	0
476	20241212	121100	289946950	12900	12900	12900	12900	0
477	20241212	121000	289946950	12900	12900	12900	12900	0
478	20241212	120900	289946950	12900	12900	12900	12900	0
479	20241212	120800	289946950	12900	12900	12900	12900	1
480	20241212	120700	289934050	12930	12930	12930	12930	0
481	20241212	120600	289934050	12930	12930	12930	12930	400
482	20241212	120500	284762050	12930	12930	12930	12930	0
483	20241212	120400	284762050	12930	12930	12930	12930	0
484	20241212	120300	284762050	12930	12900	12930	12890	696
485	20241212	120200	275772610	12910	12910	12910	12910	1
486	20241212	120100	275759700	12900	12910	12910	12900	500
487	20241212	120000	269309360	12940	12940	12940	12940	0
488	20241212	115900	269309360	12940	12940	12940	12940	0
489	20241212	115800	269309360	12940	12940	12940	12940	0
490	20241212	115700	269309360	12940	12940	12940	12940	0
491	20241212	115600	269309360	12940	12930	12940	12930	5
492	20241212	115500	269244700	12920	12930	12930	12920	319
493	20241212	115400	265120210	12940	12950	12950	12940	81
494	20241212	115300	264071930	12960	12960	12960	12960	0
495	20241212	115200	264071930	12960	12960	12960	12960	0
496	20241212	115100	264071930	12960	12960	12960	12960	0
497	20241212	115000	264071930	12960	12960	12960	12960	0
498	20241212	114900	264071930	12960	12960	12960	12960	0
499	20241212	114800	264071930	12960	12960	12960	12960	0
500	20241212	114700	264071930	12960	12960	12960	12960	20
501	20241212	114600	263812730	12970	12970	12970	12970	0
502	20241212	114500	263812730	12970	12970	12970	12970	0
503	20241212	114400	263812730	12970	12970	12970	12970	0
504	20241212	114300	263812730	12970	12970	12970	12970	0
505	20241212	114200	263812730	12970	12970	12970	12970	14
506	20241212	114100	263631150	12980	12980	12980	12980	0
507	20241212	114000	263631150	12980	12980	12980	12980	27
508	20241212	113900	263280690	13000	13000	13000	13000	0
509	20241212	113800	263280690	13000	13000	13000	13000	0
510	20241212	113700	263280690	13000	13000	13000	13000	0
511	20241212	113600	263280690	13000	13000	13000	13000	0
512	20241212	113500	263280690	13000	13000	13000	13000	200
513	20241212	113400	260680690	13000	13000	13000	13000	3
514	20241212	113300	260641690	12990	12990	12990	12990	0
515	20241212	113200	260641690	12990	12990	12990	12990	7
516	20241212	113100	260550760	13000	13000	13000	13000	0
517	20241212	113000	260550760	13000	13010	13020	13000	718
518	20241212	112900	251212580	13010	13010	13010	13010	8
519	20241212	112800	251108500	13010	13010	13010	13010	1
520	20241212	112700	251095490	13010	13010	13010	13010	0
521	20241212	112600	251095490	13010	13010	13010	13010	0
522	20241212	112500	251095490	13010	13010	13010	13010	2
523	20241212	112400	251069470	13000	13000	13000	13000	0
524	20241212	112300	251069470	13000	13000	13000	13000	585
525	20241212	112200	243464470	13000	13000	13000	13000	415
526	20241212	112100	238069470	13000	13000	13000	13000	0
527	20241212	112000	238069470	13000	13000	13000	13000	0
528	20241212	111900	238069470	13000	13000	13000	13000	0
529	20241212	111800	238069470	13000	13000	13000	13000	7
530	20241212	111700	237978470	13010	13010	13010	13010	0
531	20241212	111600	237978470	13010	13010	13010	13010	0
532	20241212	111500	237978470	13010	13010	13010	13010	0
533	20241212	111400	237978470	13010	13010	13010	13010	0
534	20241212	111300	237978470	13010	13010	13010	13010	0
535	20241212	111200	237978470	13010	13010	13010	13010	2
536	20241212	111100	237952450	12980	12980	12980	12980	0
537	20241212	111000	237952450	12980	12980	12980	12980	1
538	20241212	110900	237939470	12980	12980	12980	12980	0
539	20241212	110800	237939470	12980	12990	12990	12980	1000
540	20241212	110700	224959410	13010	13010	13010	13010	0
541	20241212	110600	224959410	13010	13010	13010	13010	230
542	20241212	110500	221967110	13000	13000	13000	13000	5
543	20241212	110400	221902110	12990	12990	12990	12990	0
544	20241212	110300	221902110	12990	12990	12990	12990	0
545	20241212	110200	221902110	12990	12990	12990	12990	1
546	20241212	110100	221889120	12990	12990	12990	12990	0
547	20241212	110000	221889120	12990	12990	12990	12990	4
548	20241212	105900	221837160	12990	12990	12990	12990	3
549	20241212	105800	221798190	12990	12990	12990	12990	0
550	20241212	105700	221798190	12990	12990	12990	12990	0
551	20241212	105600	221798190	12990	12990	12990	12990	0
552	20241212	105500	221798190	12990	12990	12990	12990	10
553	20241212	105400	221668290	13000	13000	13000	13000	0
554	20241212	105300	221668290	13000	13010	13010	13000	319
555	20241212	105200	217521240	13020	13030	13030	13020	17
556	20241212	105100	217299780	13040	13040	13040	13040	0
557	20241212	105000	217299780	13040	13040	13040	13040	0
558	20241212	104900	217299780	13040	13040	13040	13040	0
559	20241212	104800	217299780	13040	13040	13040	13040	0
560	20241212	104700	217299780	13040	13040	13040	13040	5
561	20241212	104600	217234580	13050	13050	13050	13050	0
562	20241212	104500	217234580	13050	13050	13050	13050	0
563	20241212	104400	217234580	13050	13050	13050	13050	1
564	20241212	104300	217221530	13000	13000	13000	13000	0
565	20241212	104200	217221530	13000	13000	13000	13000	0
566	20241212	104100	217221530	13000	13000	13000	13000	0
567	20241212	104000	217221530	13000	13000	13000	13000	0
568	20241212	103900	217221530	13000	13060	13060	13000	60
569	20241212	103800	216439910	13060	13060	13060	13060	50
570	20241212	103700	215786910	13060	13080	13080	13060	24
571	20241212	103600	215473270	13090	13090	13090	13090	0
572	20241212	103500	215473270	13090	13090	13090	13090	0
573	20241212	103400	215473270	13090	13090	13090	13090	5
574	20241212	103300	215407820	13090	13090	13090	13090	0
575	20241212	103200	215407820	13090	13090	13090	13090	0
576	20241212	103100	215407820	13090	13090	13090	13090	0
577	20241212	103000	215407820	13090	13090	13090	13090	10
578	20241212	102900	215276920	13090	13100	13130	13090	336
579	20241212	102800	210875070	13080	13050	13080	13050	12
580	20241212	102700	210718160	13060	13060	13060	13060	0
581	20241212	102600	210718160	13060	13060	13060	13060	1
582	20241212	102500	210705100	13140	13050	13140	13050	20
583	20241212	102400	210442630	13030	13030	13030	13030	20
584	20241212	102300	210182030	13030	13030	13030	13030	1
585	20241212	102200	210169000	13030	13030	13030	13030	0
586	20241212	102100	210169000	13030	13030	13030	13030	0
587	20241212	102000	210169000	13030	13070	13070	13030	122
588	20241212	101900	208579290	13060	13060	13060	13060	0
589	20241212	101800	208579290	13060	13060	13060	13060	1
590	20241212	101700	208566230	13030	13090	13100	13030	251
591	20241212	101600	205282370	13080	13030	13080	13030	31
592	20241212	101500	204877510	13020	12990	13020	12940	1034
593	20241212	101400	191470140	12940	12940	12940	12940	0
594	20241212	101300	191470140	12940	12940	12940	12940	60
595	20241212	101200	190693740	12940	12960	12960	12940	201
596	20241212	101100	188092670	12970	12990	12990	12970	3002
597	20241212	101000	149096920	13000	13030	13030	13000	528
598	20241212	100900	142217910	13040	13040	13040	13040	10
599	20241212	100800	142087510	13040	13040	13040	13040	0
600	20241212	100700	142087510	13040	13040	13040	13040	1
601	20241212	100600	142074470	13030	13030	13030	13030	2
602	20241212	100500	142048410	13010	13010	13010	13010	34
603	20241212	100400	141606070	13010	13010	13010	13010	0
604	20241212	100300	141606070	13010	13010	13010	13010	13
605	20241212	100200	141436940	13010	13010	13010	13010	0
606	20241212	100100	141436940	13010	13010	13010	13010	1
607	20241212	100000	141423930	13010	13040	13040	13010	4
608	20241212	095900	141371860	13010	13010	13010	13010	0
609	20241212	095800	141371860	13010	13010	13010	13010	21
610	20241212	095700	141098650	13010	13020	13020	13010	633
611	20241212	095600	132857000	13020	13030	13030	13020	100
612	20241212	095500	131554900	13030	13030	13030	13030	338
613	20241212	095400	127150760	13040	13050	13050	13040	492
614	20241212	095300	120730820	13050	13060	13060	13050	375
615	20241212	095200	115836860	13060	13060	13060	13060	210
616	20241212	095100	113094260	13060	13070	13070	13060	835
617	20241212	095000	102182200	13070	13090	13090	13070	30
618	20241212	094900	101790070	13070	13070	13070	13070	0
619	20241212	094800	101790070	13070	13070	13070	13070	70
620	20241212	094700	100875170	13100	13100	13100	13100	10
621	20241212	094600	100744170	13100	13100	13100	13100	7
622	20241212	094500	100652470	13100	13080	13100	13080	1184
623	20241212	094400	85162410	13110	13100	13110	13100	13
624	20241212	094300	84992000	13100	13080	13100	13080	3
625	20241212	094200	84952720	13080	13080	13080	13080	1
626	20241212	094100	84939640	13080	13080	13080	13080	6
627	20241212	094000	84861160	13060	13070	13070	13060	42
628	20241212	093900	84312520	13070	13070	13070	13070	2
629	20241212	093800	84286380	13060	13060	13060	13060	1
630	20241212	093700	84273320	13070	13080	13080	13070	29
631	20241212	093600	83894100	13080	13090	13090	13080	511
632	20241212	093500	77207220	13110	13150	13150	13110	619
633	20241212	093400	69088260	13120	13130	13130	13120	285
634	20241212	093300	65348950	13160	13160	13160	13160	1
635	20241212	093200	65335790	13120	13160	13160	13120	27
636	20241212	093100	64981460	13120	13120	13120	13120	100
637	20241212	093000	63669460	13120	13080	13120	13080	12
638	20241212	092900	63512250	13170	13070	13170	13070	2082
639	20241212	092800	36242770	13060	13060	13060	13060	50
640	20241212	092700	35589770	13060	13030	13060	13030	282
641	20241212	092600	31910700	13030	13030	13030	13030	1
642	20241212	092500	31897670	13040	13020	13040	13020	25
643	20241212	092400	31571920	13020	12990	13020	12990	278
644	20241212	092300	27956390	12990	12990	13000	12990	624
645	20241212	092200	19846230	12980	12970	12980	12970	240
646	20241212	092100	16732990	12970	12970	12970	12970	0
647	20241212	092000	16732990	12970	12970	12970	12970	0
648	20241212	091900	16732990	12970	12970	12970	12970	162
649	20241212	091800	14631850	12980	12980	12980	12980	0
650	20241212	091700	14631850	12980	12980	12980	12980	161
651	20241212	091600	12542070	12970	12960	12970	12960	27
652	20241212	091500	12191890	12970	12950	12970	12950	20
653	20241212	091400	11932690	12950	12950	12950	12950	20
654	20241212	091300	11673690	12930	12930	12930	12930	4
655	20241212	091200	11621970	12940	12950	12950	12940	20
656	20241212	091100	11363070	12970	12970	12970	12970	8
657	20241212	091000	11259310	12880	12890	12890	12880	12
658	20241212	090900	11104680	12880	12930	12930	12880	84
659	20241212	090800	10021240	12950	12930	12960	12920	363
660	20241212	090700	5322620	12940	12940	12940	12940	4
661	20241212	090600	5270860	12950	12950	12950	12950	0
662	20241212	090500	5270860	12950	12950	12950	12950	0
663	20241212	090400	5270860	12950	12890	12950	12890	120
664	20241212	090300	3719190	12790	12790	12790	12790	0
665	20241212	090200	3719190	12790	12790	12790	12790	2
666	20241212	090100	3693610	12780	12970	12970	12780	8
667	20241212	090000	3590040	13000	12980	13000	12770	277