KissMeData/142210/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201800	479942180	4635	4635	4635	4635	1375
3	20241212	201700	479942180	4635	4635	4635	4635	0
4	20241212	201600	479942180	4635	4635	4635	4635	0
5	20241212	201500	479942180	4635	4635	4635	4635	0
6	20241212	201400	479942180	4635	4635	4635	4635	0
7	20241212	201300	479942180	4635	4635	4635	4635	0
8	20241212	201200	479942180	4635	4635	4635	4635	0
9	20241212	201100	479942180	4635	4635	4635	4635	0
10	20241212	201000	479942180	4635	4635	4635	4635	0
11	20241212	200900	479942180	4635	4635	4635	4635	0
12	20241212	200800	479942180	4635	4635	4635	4635	0
13	20241212	200700	479942180	4635	4635	4635	4635	0
14	20241212	200600	479942180	4635	4635	4635	4635	0
15	20241212	200500	479942180	4635	4635	4635	4635	0
16	20241212	200400	479942180	4635	4635	4635	4635	0
17	20241212	200300	479942180	4635	4635	4635	4635	0
18	20241212	200200	479942180	4635	4635	4635	4635	0
19	20241212	200100	479942180	4635	4635	4635	4635	0
20	20241212	200000	479942180	4635	4635	4635	4635	0
21	20241212	195900	479942180	4635	4635	4635	4635	0
22	20241212	195800	479942180	4635	4635	4635	4635	0
23	20241212	195700	479942180	4635	4635	4635	4635	0
24	20241212	195600	479942180	4635	4635	4635	4635	0
25	20241212	195500	479942180	4635	4635	4635	4635	0
26	20241212	195400	479942180	4635	4635	4635	4635	0
27	20241212	195300	479942180	4635	4635	4635	4635	0
28	20241212	195200	479942180	4635	4635	4635	4635	0
29	20241212	195100	479942180	4635	4635	4635	4635	0
30	20241212	195000	479942180	4635	4635	4635	4635	0
31	20241212	194900	479942180	4635	4635	4635	4635	0
32	20241212	194800	479942180	4635	4635	4635	4635	1375
33	20241212	194700	479942180	4635	4635	4635	4635	0
34	20241212	194600	479942180	4635	4635	4635	4635	0
35	20241212	194500	479942180	4635	4635	4635	4635	0
36	20241212	194400	479942180	4635	4635	4635	4635	0
37	20241212	194300	479942180	4635	4635	4635	4635	0
38	20241212	194200	479942180	4635	4635	4635	4635	0
39	20241212	194100	479942180	4635	4635	4635	4635	0
40	20241212	194000	479942180	4635	4635	4635	4635	0
41	20241212	193900	479942180	4635	4635	4635	4635	0
42	20241212	193800	479942180	4635	4635	4635	4635	0
43	20241212	193700	479942180	4635	4635	4635	4635	0
44	20241212	193600	479942180	4635	4635	4635	4635	0
45	20241212	193500	479942180	4635	4635	4635	4635	0
46	20241212	193400	479942180	4635	4635	4635	4635	0
47	20241212	193300	479942180	4635	4635	4635	4635	0
48	20241212	193200	479942180	4635	4635	4635	4635	0
49	20241212	193100	479942180	4635	4635	4635	4635	0
50	20241212	193000	479942180	4635	4635	4635	4635	0
51	20241212	192900	479942180	4635	4635	4635	4635	0
52	20241212	192800	479942180	4635	4635	4635	4635	0
53	20241212	192700	479942180	4635	4635	4635	4635	0
54	20241212	192600	479942180	4635	4635	4635	4635	0
55	20241212	192500	479942180	4635	4635	4635	4635	0
56	20241212	192400	479942180	4635	4635	4635	4635	0
57	20241212	192300	479942180	4635	4635	4635	4635	0
58	20241212	192200	479942180	4635	4635	4635	4635	0
59	20241212	192100	479942180	4635	4635	4635	4635	0
60	20241212	192000	479942180	4635	4635	4635	4635	0
61	20241212	191900	479942180	4635	4635	4635	4635	0
62	20241212	191800	479942180	4635	4635	4635	4635	1375
63	20241212	191700	479942180	4635	4635	4635	4635	0
64	20241212	191600	479942180	4635	4635	4635	4635	0
65	20241212	191500	479942180	4635	4635	4635	4635	0
66	20241212	191400	479942180	4635	4635	4635	4635	0
67	20241212	191300	479942180	4635	4635	4635	4635	0
68	20241212	191200	479942180	4635	4635	4635	4635	0
69	20241212	191100	479942180	4635	4635	4635	4635	0
70	20241212	191000	479942180	4635	4635	4635	4635	0
71	20241212	190900	479942180	4635	4635	4635	4635	0
72	20241212	190800	479942180	4635	4635	4635	4635	0
73	20241212	190700	479942180	4635	4635	4635	4635	0
74	20241212	190600	479942180	4635	4635	4635	4635	0
75	20241212	190500	479942180	4635	4635	4635	4635	0
76	20241212	190400	479942180	4635	4635	4635	4635	0
77	20241212	190300	479942180	4635	4635	4635	4635	0
78	20241212	190200	479942180	4635	4635	4635	4635	0
79	20241212	190100	479942180	4635	4635	4635	4635	0
80	20241212	190000	479942180	4635	4635	4635	4635	0
81	20241212	185900	479942180	4635	4635	4635	4635	0
82	20241212	185800	479942180	4635	4635	4635	4635	0
83	20241212	185700	479942180	4635	4635	4635	4635	0
84	20241212	185600	479942180	4635	4635	4635	4635	0
85	20241212	185500	479942180	4635	4635	4635	4635	0
86	20241212	185400	479942180	4635	4635	4635	4635	0
87	20241212	185300	479942180	4635	4635	4635	4635	0
88	20241212	185200	479942180	4635	4635	4635	4635	0
89	20241212	185100	479942180	4635	4635	4635	4635	0
90	20241212	185000	479942180	4635	4635	4635	4635	0
91	20241212	184900	479942180	4635	4635	4635	4635	0
92	20241212	184800	479942180	4635	4635	4635	4635	1375
93	20241212	184700	479942180	4635	4635	4635	4635	0
94	20241212	184600	479942180	4635	4635	4635	4635	0
95	20241212	184500	479942180	4635	4635	4635	4635	0
96	20241212	184400	479942180	4635	4635	4635	4635	0
97	20241212	184300	479942180	4635	4635	4635	4635	0
98	20241212	184200	479942180	4635	4635	4635	4635	0
99	20241212	184100	479942180	4635	4635	4635	4635	0
100	20241212	184000	479942180	4635	4635	4635	4635	0
101	20241212	183900	479942180	4635	4635	4635	4635	0
102	20241212	183800	479942180	4635	4635	4635	4635	0
103	20241212	183700	479942180	4635	4635	4635	4635	0
104	20241212	183600	479942180	4635	4635	4635	4635	0
105	20241212	183500	479942180	4635	4635	4635	4635	0
106	20241212	183400	479942180	4635	4635	4635	4635	0
107	20241212	183300	479942180	4635	4635	4635	4635	0
108	20241212	183200	479942180	4635	4635	4635	4635	0
109	20241212	183100	479942180	4635	4635	4635	4635	0
110	20241212	183000	479942180	4635	4635	4635	4635	0
111	20241212	182900	479942180	4635	4635	4635	4635	0
112	20241212	182800	479942180	4635	4635	4635	4635	0
113	20241212	182700	479942180	4635	4635	4635	4635	0
114	20241212	182600	479942180	4635	4635	4635	4635	0
115	20241212	182500	479942180	4635	4635	4635	4635	0
116	20241212	182400	479942180	4635	4635	4635	4635	0
117	20241212	182300	479942180	4635	4635	4635	4635	0
118	20241212	182200	479942180	4635	4635	4635	4635	0
119	20241212	182100	479942180	4635	4635	4635	4635	0
120	20241212	182000	479942180	4635	4635	4635	4635	0
121	20241212	181900	479942180	4635	4635	4635	4635	0
122	20241212	181800	479942180	4635	4635	4635	4635	1375
123	20241212	181700	479942180	4635	4635	4635	4635	0
124	20241212	181600	479942180	4635	4635	4635	4635	0
125	20241212	181500	479942180	4635	4635	4635	4635	0
126	20241212	181400	479942180	4635	4635	4635	4635	0
127	20241212	181300	479942180	4635	4635	4635	4635	0
128	20241212	181200	479942180	4635	4635	4635	4635	0
129	20241212	181100	479942180	4635	4635	4635	4635	0
130	20241212	181000	479942180	4635	4635	4635	4635	0
131	20241212	180900	479942180	4635	4635	4635	4635	0
132	20241212	180800	479942180	4635	4635	4635	4635	0
133	20241212	180700	479942180	4635	4635	4635	4635	0
134	20241212	180600	479942180	4635	4635	4635	4635	0
135	20241212	180500	479942180	4635	4635	4635	4635	0
136	20241212	180400	479942180	4635	4635	4635	4635	0
137	20241212	180300	479942180	4635	4635	4635	4635	0
138	20241212	180200	479942180	4635	4635	4635	4635	0
139	20241212	180100	479942180	4635	4635	4635	4635	0
140	20241212	180000	479942180	4635	4635	4635	4635	0
141	20241212	175900	479942180	4635	4635	4635	4635	0
142	20241212	175800	479942180	4635	4635	4635	4635	0
143	20241212	175700	479942180	4635	4635	4635	4635	0
144	20241212	175600	479942180	4635	4635	4635	4635	0
145	20241212	175500	479942180	4635	4635	4635	4635	0
146	20241212	175400	479942180	4635	4635	4635	4635	0
147	20241212	175300	479942180	4635	4635	4635	4635	0
148	20241212	175200	479942180	4635	4635	4635	4635	0
149	20241212	175100	479942180	4635	4635	4635	4635	0
150	20241212	175000	479942180	4635	4635	4635	4635	0
151	20241212	174900	479942180	4635	4635	4635	4635	0
152	20241212	174800	479942180	4635	4635	4635	4635	1375
153	20241212	174700	479942180	4635	4635	4635	4635	0
154	20241212	174600	479942180	4635	4635	4635	4635	0
155	20241212	174500	479942180	4635	4635	4635	4635	0
156	20241212	174400	479942180	4635	4635	4635	4635	0
157	20241212	174300	479942180	4635	4635	4635	4635	0
158	20241212	174200	479942180	4635	4635	4635	4635	0
159	20241212	174100	479942180	4635	4635	4635	4635	0
160	20241212	174000	479942180	4635	4635	4635	4635	0
161	20241212	173900	479942180	4635	4635	4635	4635	0
162	20241212	173800	479942180	4635	4635	4635	4635	0
163	20241212	173700	479942180	4635	4635	4635	4635	0
164	20241212	173600	479942180	4635	4635	4635	4635	0
165	20241212	173500	479942180	4635	4635	4635	4635	0
166	20241212	173400	479942180	4635	4635	4635	4635	0
167	20241212	173300	479942180	4635	4635	4635	4635	0
168	20241212	173200	479942180	4635	4635	4635	4635	0
169	20241212	173100	479942180	4635	4635	4635	4635	0
170	20241212	173000	479942180	4635	4635	4635	4635	0
171	20241212	172900	479942180	4635	4635	4635	4635	0
172	20241212	172800	479942180	4635	4635	4635	4635	0
173	20241212	172700	479942180	4635	4635	4635	4635	0
174	20241212	172600	479942180	4635	4635	4635	4635	0
175	20241212	172500	479942180	4635	4635	4635	4635	0
176	20241212	172400	479942180	4635	4635	4635	4635	0
177	20241212	172300	479942180	4635	4635	4635	4635	0
178	20241212	172200	479942180	4635	4635	4635	4635	0
179	20241212	172100	479942180	4635	4635	4635	4635	0
180	20241212	172000	479942180	4635	4635	4635	4635	0
181	20241212	171900	479942180	4635	4635	4635	4635	0
182	20241212	171800	479942180	4635	4635	4635	4635	1375
183	20241212	171700	479942180	4635	4635	4635	4635	0
184	20241212	171600	479942180	4635	4635	4635	4635	0
185	20241212	171500	479942180	4635	4635	4635	4635	0
186	20241212	171400	479942180	4635	4635	4635	4635	0
187	20241212	171300	479942180	4635	4635	4635	4635	0
188	20241212	171200	479942180	4635	4635	4635	4635	0
189	20241212	171100	479942180	4635	4635	4635	4635	0
190	20241212	171000	479942180	4635	4635	4635	4635	0
191	20241212	170900	479942180	4635	4635	4635	4635	0
192	20241212	170800	479942180	4635	4635	4635	4635	0
193	20241212	170700	479942180	4635	4635	4635	4635	0
194	20241212	170600	479942180	4635	4635	4635	4635	0
195	20241212	170500	479942180	4635	4635	4635	4635	0
196	20241212	170400	479942180	4635	4635	4635	4635	0
197	20241212	170300	479942180	4635	4635	4635	4635	0
198	20241212	170200	479942180	4635	4635	4635	4635	0
199	20241212	170100	479942180	4635	4635	4635	4635	0
200	20241212	170000	479942180	4635	4635	4635	4635	0
201	20241212	165900	479942180	4635	4635	4635	4635	0
202	20241212	165800	479942180	4635	4635	4635	4635	0
203	20241212	165700	479942180	4635	4635	4635	4635	0
204	20241212	165600	479942180	4635	4635	4635	4635	0
205	20241212	165500	479942180	4635	4635	4635	4635	0
206	20241212	165400	479942180	4635	4635	4635	4635	0
207	20241212	165300	479942180	4635	4635	4635	4635	0
208	20241212	165200	479942180	4635	4635	4635	4635	0
209	20241212	165100	479942180	4635	4635	4635	4635	0
210	20241212	165000	479942180	4635	4635	4635	4635	0
211	20241212	164900	479942180	4635	4635	4635	4635	0
212	20241212	164800	479942180	4635	4635	4635	4635	1375
213	20241212	164700	479942180	4635	4635	4635	4635	0
214	20241212	164600	479942180	4635	4635	4635	4635	0
215	20241212	164500	479942180	4635	4635	4635	4635	0
216	20241212	164400	479942180	4635	4635	4635	4635	0
217	20241212	164300	479942180	4635	4635	4635	4635	0
218	20241212	164200	479942180	4635	4635	4635	4635	0
219	20241212	164100	479942180	4635	4635	4635	4635	0
220	20241212	164000	479942180	4635	4635	4635	4635	0
221	20241212	163900	479942180	4635	4635	4635	4635	0
222	20241212	163800	479942180	4635	4635	4635	4635	0
223	20241212	163700	479942180	4635	4635	4635	4635	0
224	20241212	163600	479942180	4635	4635	4635	4635	0
225	20241212	163500	479942180	4635	4635	4635	4635	0
226	20241212	163400	479942180	4635	4635	4635	4635	0
227	20241212	163300	479942180	4635	4635	4635	4635	0
228	20241212	163200	479942180	4635	4635	4635	4635	0
229	20241212	163100	479942180	4635	4635	4635	4635	0
230	20241212	163000	479942180	4635	4635	4635	4635	0
231	20241212	162900	479942180	4635	4635	4635	4635	0
232	20241212	162800	479942180	4635	4635	4635	4635	0
233	20241212	162700	479942180	4635	4635	4635	4635	0
234	20241212	162600	479942180	4635	4635	4635	4635	0
235	20241212	162500	479942180	4635	4635	4635	4635	0
236	20241212	162400	479942180	4635	4635	4635	4635	0
237	20241212	162300	479942180	4635	4635	4635	4635	0
238	20241212	162200	479942180	4635	4635	4635	4635	0
239	20241212	162100	479942180	4635	4635	4635	4635	0
240	20241212	162000	479942180	4635	4635	4635	4635	0
241	20241212	161900	479942180	4635	4635	4635	4635	0
242	20241212	161800	479942180	4635	4635	4635	4635	1375
243	20241212	161700	479942180	4635	4635	4635	4635	0
244	20241212	161600	479942180	4635	4635	4635	4635	0
245	20241212	161500	479942180	4635	4635	4635	4635	0
246	20241212	161400	479942180	4635	4635	4635	4635	0
247	20241212	161300	479942180	4635	4635	4635	4635	0
248	20241212	161200	479942180	4635	4635	4635	4635	0
249	20241212	161100	479942180	4635	4635	4635	4635	0
250	20241212	161000	479942180	4635	4635	4635	4635	0
251	20241212	160900	479942180	4635	4635	4635	4635	0
252	20241212	160800	479942180	4635	4635	4635	4635	0
253	20241212	160700	479942180	4635	4635	4635	4635	0
254	20241212	160600	479942180	4635	4635	4635	4635	0
255	20241212	160500	479942180	4635	4635	4635	4635	0
256	20241212	160400	479942180	4635	4635	4635	4635	0
257	20241212	160300	479942180	4635	4635	4635	4635	0
258	20241212	160200	479942180	4635	4635	4635	4635	0
259	20241212	160100	479942180	4635	4635	4635	4635	0
260	20241212	160000	479942180	4635	4635	4635	4635	0
261	20241212	155900	479942180	4635	4635	4635	4635	0
262	20241212	155800	479942180	4635	4635	4635	4635	0
263	20241212	155700	479942180	4635	4635	4635	4635	0
264	20241212	155600	479942180	4635	4635	4635	4635	0
265	20241212	155500	479942180	4635	4635	4635	4635	0
266	20241212	155400	479942180	4635	4635	4635	4635	0
267	20241212	155300	479942180	4635	4635	4635	4635	0
268	20241212	155200	479942180	4635	4635	4635	4635	0
269	20241212	155100	479942180	4635	4635	4635	4635	0
270	20241212	155000	479942180	4635	4635	4635	4635	0
271	20241212	154900	479942180	4635	4635	4635	4635	0
272	20241212	154800	479942180	4635	4635	4635	4635	1375
273	20241212	154700	479942180	4635	4635	4635	4635	0
274	20241212	154600	479942180	4635	4635	4635	4635	0
275	20241212	154500	479942180	4635	4635	4635	4635	0
276	20241212	154400	479942180	4635	4635	4635	4635	0
277	20241212	154300	479942180	4635	4635	4635	4635	0
278	20241212	154200	479942180	4635	4635	4635	4635	0
279	20241212	154100	479942180	4635	4635	4635	4635	0
280	20241212	154000	479942180	4635	4635	4635	4635	0
281	20241212	153900	479942180	4635	4635	4635	4635	0
282	20241212	153800	479942180	4635	4635	4635	4635	0
283	20241212	153700	479942180	4635	4635	4635	4635	0
284	20241212	153600	479942180	4635	4635	4635	4635	0
285	20241212	153500	479942180	4635	4635	4635	4635	0
286	20241212	153400	479942180	4635	4635	4635	4635	0
287	20241212	153300	479942180	4635	4635	4635	4635	0
288	20241212	153200	479942180	4635	4635	4635	4635	0
289	20241212	153100	479942180	4635	4635	4635	4635	0
290	20241212	153000	479942180	4635	4635	4635	4635	1375
291	20241212	152900	473569055	4680	4680	4680	4680	0
292	20241212	152800	473569055	4680	4680	4680	4680	0
293	20241212	152700	473569055	4680	4680	4680	4680	0
294	20241212	152600	473569055	4680	4680	4680	4680	0
295	20241212	152500	473569055	4680	4680	4680	4680	0
296	20241212	152400	473569055	4680	4680	4680	4680	0
297	20241212	152300	473569055	4680	4680	4680	4680	0
298	20241212	152200	473569055	4680	4680	4680	4680	0
299	20241212	152100	473569055	4680	4680	4680	4680	0
300	20241212	152000	473569055	4680	4680	4680	4680	0
301	20241212	151900	473569055	4680	4680	4680	4680	445
302	20241212	151800	471486455	4670	4680	4680	4670	73
303	20241212	151700	471145225	4680	4690	4695	4680	44
304	20241212	151600	470939020	4695	4690	4695	4690	1675
305	20241212	151500	463083260	4690	4690	4690	4680	65
306	20241212	151400	462778420	4685	4685	4690	4685	997
307	20241212	151300	458107465	4690	4685	4690	4685	410
308	20241212	151200	456186595	4685	4675	4685	4675	513
309	20241212	151100	453788250	4670	4660	4670	4660	1353
310	20241212	151000	447479500	4660	4660	4660	4660	0
311	20241212	150900	447479500	4660	4655	4660	4655	3600
312	20241212	150800	430713940	4655	4655	4655	4655	0
313	20241212	150700	430713940	4655	4655	4655	4655	18
314	20241212	150600	430630150	4655	4645	4655	4645	342
315	20241212	150500	429040345	4645	4645	4645	4645	0
316	20241212	150400	429040345	4645	4640	4645	4640	68
317	20241212	150300	428724805	4640	4640	4640	4640	0
318	20241212	150200	428724805	4640	4640	4640	4640	15
319	20241212	150100	428655205	4640	4640	4640	4640	0
320	20241212	150000	428655205	4640	4640	4640	4635	40
321	20241212	145900	428469780	4635	4640	4640	4635	183
322	20241212	145800	427621570	4645	4645	4645	4645	10
323	20241212	145700	427575120	4635	4635	4635	4635	29
324	20241212	145600	427440705	4645	4645	4645	4645	0
325	20241212	145500	427440705	4645	4645	4645	4645	0
326	20241212	145400	427440705	4645	4635	4645	4635	642
327	20241212	145300	424461885	4645	4645	4645	4645	0
328	20241212	145200	424461885	4645	4645	4645	4645	0
329	20241212	145100	424461885	4645	4645	4645	4645	0
330	20241212	145000	424461885	4645	4645	4645	4645	2
331	20241212	144900	424452595	4630	4630	4630	4630	8
332	20241212	144800	424415555	4635	4635	4635	4635	379
333	20241212	144700	422658890	4645	4645	4645	4645	0
334	20241212	144600	422658890	4645	4645	4645	4645	2
335	20241212	144500	422649600	4640	4635	4640	4635	747
336	20241212	144400	419186260	4635	4635	4635	4635	96
337	20241212	144300	418741300	4640	4640	4640	4640	0
338	20241212	144200	418741300	4640	4635	4640	4635	99
339	20241212	144100	418282425	4650	4650	4650	4650	0
340	20241212	144000	418282425	4650	4650	4650	4650	0
341	20241212	143900	418282425	4650	4650	4650	4650	0
342	20241212	143800	418282425	4650	4645	4650	4645	215
343	20241212	143700	417283170	4650	4650	4650	4650	1
344	20241212	143600	417278520	4650	4650	4650	4650	0
345	20241212	143500	417278520	4650	4650	4650	4650	0
346	20241212	143400	417278520	4650	4640	4650	4640	6
347	20241212	143300	417250650	4650	4650	4650	4650	0
348	20241212	143200	417250650	4650	4650	4650	4650	0
349	20241212	143100	417250650	4650	4650	4650	4650	0
350	20241212	143000	417250650	4650	4650	4650	4650	21
351	20241212	142900	417153000	4650	4650	4650	4650	0
352	20241212	142800	417153000	4650	4650	4650	4650	0
353	20241212	142700	417153000	4650	4650	4650	4650	0
354	20241212	142600	417153000	4650	4650	4650	4650	0
355	20241212	142500	417153000	4650	4650	4650	4650	0
356	20241212	142400	417153000	4650	4645	4650	4645	10
357	20241212	142300	417106530	4640	4640	4640	4640	1344
358	20241212	142200	410870370	4640	4640	4640	4640	0
359	20241212	142100	410870370	4640	4640	4640	4640	1
360	20241212	142000	410865730	4640	4635	4640	4635	1533
361	20241212	141900	403760265	4640	4640	4640	4640	0
362	20241212	141800	403760265	4640	4635	4640	4635	697
363	20241212	141700	400529665	4640	4640	4640	4640	0
364	20241212	141600	400529665	4640	4640	4640	4640	0
365	20241212	141500	400529665	4640	4640	4640	4640	0
366	20241212	141400	400529665	4640	4640	4640	4640	0
367	20241212	141300	400529665	4640	4640	4640	4640	110
368	20241212	141200	400019265	4640	4640	4640	4640	0
369	20241212	141100	400019265	4640	4630	4640	4630	202
370	20241212	141000	399083985	4630	4630	4630	4630	155
371	20241212	140900	398366335	4630	4630	4630	4630	0
372	20241212	140800	398366335	4630	4640	4640	4625	50
373	20241212	140700	398135045	4625	4625	4640	4625	1321
374	20241212	140600	392025390	4640	4640	4640	4640	2
375	20241212	140500	392016110	4640	4640	4640	4640	0
376	20241212	140400	392016110	4640	4640	4640	4640	0
377	20241212	140300	392016110	4640	4640	4640	4640	0
378	20241212	140200	392016110	4640	4640	4640	4640	0
379	20241212	140100	392016110	4640	4640	4640	4640	1
380	20241212	140000	392011470	4625	4625	4625	4625	31
381	20241212	135900	391868095	4645	4645	4645	4645	0
382	20241212	135800	391868095	4645	4645	4645	4645	0
383	20241212	135700	391868095	4645	4635	4645	4635	15
384	20241212	135600	391798515	4630	4625	4630	4625	745
385	20241212	135500	388350975	4625	4625	4625	4625	0
386	20241212	135400	388350975	4625	4625	4625	4625	0
387	20241212	135300	388350975	4625	4625	4625	4625	0
388	20241212	135200	388350975	4625	4625	4625	4625	0
389	20241212	135100	388350975	4625	4625	4625	4625	0
390	20241212	135000	388350975	4625	4625	4625	4625	0
391	20241212	134900	388350975	4625	4625	4625	4625	48
392	20241212	134800	388128975	4630	4630	4630	4630	0
393	20241212	134700	388128975	4630	4615	4630	4615	1929
394	20241212	134600	379216990	4615	4615	4615	4615	0
395	20241212	134500	379216990	4615	4615	4615	4615	0
396	20241212	134400	379216990	4615	4605	4615	4605	1119
397	20241212	134300	374060250	4605	4605	4605	4605	6
398	20241212	134200	374032620	4600	4600	4600	4600	51
399	20241212	134100	373798020	4600	4600	4600	4600	0
400	20241212	134000	373798020	4600	4600	4600	4600	5
401	20241212	133900	373775020	4595	4595	4595	4595	47
402	20241212	133800	373559055	4585	4585	4585	4585	0
403	20241212	133700	373559055	4585	4585	4585	4585	0
404	20241212	133600	373559055	4585	4585	4585	4585	427
405	20241212	133500	371601260	4590	4590	4590	4590	0
406	20241212	133400	371601260	4590	4600	4600	4590	51
407	20241212	133300	371367060	4605	4605	4605	4605	0
408	20241212	133200	371367060	4605	4605	4605	4605	0
409	20241212	133100	371367060	4605	4605	4605	4605	0
410	20241212	133000	371367060	4605	4605	4605	4605	0
411	20241212	132900	371367060	4605	4605	4605	4605	0
412	20241212	132800	371367060	4605	4605	4605	4605	0
413	20241212	132700	371367060	4605	4605	4605	4605	2
414	20241212	132600	371357850	4600	4585	4600	4585	1243
415	20241212	132500	365647550	4585	4585	4585	4585	0
416	20241212	132400	365647550	4585	4585	4585	4585	0
417	20241212	132300	365647550	4585	4585	4585	4585	3
418	20241212	132200	365633795	4585	4585	4585	4585	175
419	20241212	132100	364831420	4600	4600	4600	4600	0
420	20241212	132000	364831420	4600	4600	4600	4600	0
421	20241212	131900	364831420	4600	4600	4600	4600	0
422	20241212	131800	364831420	4600	4600	4600	4600	2
423	20241212	131700	364822220	4585	4585	4585	4585	16
424	20241212	131600	364748860	4605	4605	4605	4605	0
425	20241212	131500	364748860	4605	4605	4605	4605	0
426	20241212	131400	364748860	4605	4605	4605	4605	0
427	20241212	131300	364748860	4605	4605	4605	4605	0
428	20241212	131200	364748860	4605	4605	4605	4605	0
429	20241212	131100	364748860	4605	4605	4605	4605	2
430	20241212	131000	364739650	4580	4580	4580	4580	1
431	20241212	130900	364735070	4610	4610	4610	4610	0
432	20241212	130800	364735070	4610	4610	4610	4610	0
433	20241212	130700	364735070	4610	4610	4610	4610	0
434	20241212	130600	364735070	4610	4610	4610	4610	0
435	20241212	130500	364735070	4610	4610	4610	4610	0
436	20241212	130400	364735070	4610	4610	4610	4610	0
437	20241212	130300	364735070	4610	4610	4610	4610	0
438	20241212	130200	364735070	4610	4610	4610	4610	0
439	20241212	130100	364735070	4610	4610	4610	4610	0
440	20241212	130000	364735070	4610	4610	4610	4610	0
441	20241212	125900	364735070	4610	4610	4610	4610	0
442	20241212	125800	364735070	4610	4610	4610	4610	0
443	20241212	125700	364735070	4610	4610	4610	4610	0
444	20241212	125600	364735070	4610	4610	4610	4610	2
445	20241212	125500	364725850	4600	4600	4600	4600	0
446	20241212	125400	364725850	4600	4600	4600	4600	0
447	20241212	125300	364725850	4600	4600	4600	4600	102
448	20241212	125200	364256650	4600	4600	4600	4600	0
449	20241212	125100	364256650	4600	4600	4600	4600	0
450	20241212	125000	364256650	4600	4600	4600	4600	0
451	20241212	124900	364256650	4600	4600	4600	4600	0
452	20241212	124800	364256650	4600	4600	4600	4600	0
453	20241212	124700	364256650	4600	4600	4600	4600	0
454	20241212	124600	364256650	4600	4580	4600	4580	501
455	20241212	124500	361962050	4580	4580	4580	4580	230
456	20241212	124400	360908650	4580	4580	4580	4580	0
457	20241212	124300	360908650	4580	4580	4580	4580	0
458	20241212	124200	360908650	4580	4580	4580	4580	200
459	20241212	124100	359992650	4580	4580	4580	4580	200
460	20241212	124000	359076650	4585	4585	4585	4585	898
461	20241212	123900	354959320	4590	4590	4590	4590	10
462	20241212	123800	354913420	4600	4595	4600	4590	13
463	20241212	123700	354853715	4595	4595	4595	4595	1
464	20241212	123600	354849120	4600	4600	4600	4600	0
465	20241212	123500	354849120	4600	4600	4600	4600	0
466	20241212	123400	354849120	4600	4600	4600	4600	0
467	20241212	123300	354849120	4600	4600	4600	4600	0
468	20241212	123200	354849120	4600	4600	4600	4600	0
469	20241212	123100	354849120	4600	4600	4600	4600	0
470	20241212	123000	354849120	4600	4600	4600	4600	0
471	20241212	122900	354849120	4600	4600	4600	4600	0
472	20241212	122800	354849120	4600	4580	4600	4580	3
473	20241212	122700	354835340	4580	4580	4580	4580	0
474	20241212	122600	354835340	4580	4580	4580	4580	275
475	20241212	122500	353575840	4600	4600	4600	4600	0
476	20241212	122400	353575840	4600	4600	4600	4600	0
477	20241212	122300	353575840	4600	4600	4600	4600	0
478	20241212	122200	353575840	4600	4600	4600	4600	0
479	20241212	122100	353575840	4600	4600	4600	4600	0
480	20241212	122000	353575840	4600	4600	4600	4600	66
481	20241212	121900	353272240	4600	4600	4600	4600	0
482	20241212	121800	353272240	4600	4600	4600	4600	34
483	20241212	121700	353115840	4615	4595	4615	4595	4
484	20241212	121600	353097420	4580	4580	4580	4580	31
485	20241212	121500	352955440	4585	4585	4585	4585	0
486	20241212	121400	352955440	4585	4585	4585	4585	5
487	20241212	121300	352932515	4580	4580	4580	4580	0
488	20241212	121200	352932515	4580	4580	4580	4580	0
489	20241212	121100	352932515	4580	4580	4580	4580	0
490	20241212	121000	352932515	4580	4580	4580	4580	0
491	20241212	120900	352932515	4580	4580	4580	4580	276
492	20241212	120800	351668435	4580	4590	4590	4580	1505
493	20241212	120700	344764605	4595	4595	4595	4595	2
494	20241212	120600	344755415	4595	4595	4595	4595	454
495	20241212	120500	342669285	4600	4600	4600	4600	0
496	20241212	120400	342669285	4600	4600	4600	4600	0
497	20241212	120300	342669285	4600	4600	4600	4600	0
498	20241212	120200	342669285	4600	4600	4600	4600	0
499	20241212	120100	342669285	4600	4600	4600	4600	0
500	20241212	120000	342669285	4600	4600	4600	4600	0
501	20241212	115900	342669285	4600	4600	4600	4600	0
502	20241212	115800	342669285	4600	4600	4600	4600	0
503	20241212	115700	342669285	4600	4600	4600	4600	0
504	20241212	115600	342669285	4600	4600	4600	4600	1246
505	20241212	115500	336937685	4620	4620	4620	4620	0
506	20241212	115400	336937685	4620	4620	4620	4620	0
507	20241212	115300	336937685	4620	4620	4620	4620	1
508	20241212	115200	336933065	4605	4605	4605	4605	10
509	20241212	115100	336887015	4620	4620	4620	4620	0
510	20241212	115000	336887015	4620	4600	4620	4600	305
511	20241212	114900	335483915	4600	4600	4600	4600	0
512	20241212	114800	335483915	4600	4600	4600	4600	0
513	20241212	114700	335483915	4600	4600	4600	4600	0
514	20241212	114600	335483915	4600	4605	4605	4600	50
515	20241212	114500	335253800	4610	4610	4610	4610	40
516	20241212	114400	335069400	4615	4615	4620	4615	3
517	20241212	114300	335055550	4620	4620	4620	4620	20
518	20241212	114200	334963150	4620	4620	4620	4620	0
519	20241212	114100	334963150	4620	4620	4620	4620	2
520	20241212	114000	334953910	4605	4620	4620	4605	102
521	20241212	113900	334484155	4615	4620	4620	4610	103
522	20241212	113800	334009270	4610	4610	4620	4610	181
523	20241212	113700	333174840	4615	4615	4625	4615	490
524	20241212	113600	330913470	4620	4620	4620	4620	0
525	20241212	113500	330913470	4620	4620	4620	4620	0
526	20241212	113400	330913470	4620	4620	4620	4620	0
527	20241212	113300	330913470	4620	4620	4620	4620	30
528	20241212	113200	330774870	4620	4620	4620	4620	31
529	20241212	113100	330631650	4625	4625	4625	4625	20
530	20241212	113000	330539150	4625	4625	4625	4625	39
531	20241212	112900	330358775	4620	4625	4625	4620	22
532	20241212	112800	330257125	4625	4625	4625	4625	0
533	20241212	112700	330257125	4625	4625	4625	4625	0
534	20241212	112600	330257125	4625	4625	4625	4625	500
535	20241212	112500	327944625	4625	4620	4625	4620	464
536	20241212	112400	325800940	4620	4620	4620	4620	200
537	20241212	112300	324876940	4620	4620	4620	4620	0
538	20241212	112200	324876940	4620	4620	4620	4620	0
539	20241212	112100	324876940	4620	4620	4620	4620	0
540	20241212	112000	324876940	4620	4615	4620	4615	767
541	20241212	111900	321333900	4620	4610	4620	4610	804
542	20241212	111800	317626420	4610	4610	4610	4610	98
543	20241212	111700	317174640	4615	4615	4615	4615	0
544	20241212	111600	317174640	4615	4615	4615	4615	2
545	20241212	111500	317165410	4605	4605	4605	4605	5
546	20241212	111400	317142385	4605	4605	4605	4605	79
547	20241212	111300	316778590	4615	4615	4615	4615	110
548	20241212	111200	316270940	4620	4620	4620	4620	0
549	20241212	111100	316270940	4620	4620	4620	4620	0
550	20241212	111000	316270940	4620	4620	4620	4620	0
551	20241212	110900	316270940	4620	4620	4620	4620	4
552	20241212	110800	316252460	4605	4605	4605	4605	899
553	20241212	110700	312112565	4620	4620	4620	4620	0
554	20241212	110600	312112565	4620	4605	4620	4605	8
555	20241212	110500	312075650	4620	4620	4620	4620	0
556	20241212	110400	312075650	4620	4620	4620	4620	11
557	20241212	110300	312024830	4620	4620	4620	4620	0
558	20241212	110200	312024830	4620	4620	4620	4620	0
559	20241212	110100	312024830	4620	4620	4620	4620	0
560	20241212	110000	312024830	4620	4620	4620	4620	0
561	20241212	105900	312024830	4620	4615	4620	4615	502
562	20241212	105800	309708090	4615	4615	4615	4615	500
563	20241212	105700	307400590	4615	4615	4615	4615	1
564	20241212	105600	307395975	4590	4615	4615	4590	52
565	20241212	105500	307157270	4595	4600	4600	4595	164
566	20241212	105400	306403645	4620	4620	4620	4620	0
567	20241212	105300	306403645	4620	4620	4620	4620	2
568	20241212	105200	306394405	4600	4600	4600	4600	270
569	20241212	105100	305152405	4620	4620	4620	4620	5
570	20241212	105000	305129305	4620	4620	4620	4620	0
571	20241212	104900	305129305	4620	4620	4620	4620	0
572	20241212	104800	305129305	4620	4620	4620	4620	0
573	20241212	104700	305129305	4620	4620	4620	4620	0
574	20241212	104600	305129305	4620	4620	4620	4620	500
575	20241212	104500	302819305	4620	4620	4620	4620	0
576	20241212	104400	302819305	4620	4620	4620	4620	0
577	20241212	104300	302819305	4620	4620	4620	4620	0
578	20241212	104200	302819305	4620	4620	4620	4620	0
579	20241212	104100	302819305	4620	4620	4620	4620	0
580	20241212	104000	302819305	4620	4600	4620	4600	608
581	20241212	103900	300015650	4600	4600	4600	4600	362
582	20241212	103800	298350450	4580	4585	4585	4580	900
583	20241212	103700	294224450	4570	4570	4570	4570	0
584	20241212	103600	294224450	4570	4610	4610	4570	1000
585	20241212	103500	289646370	4615	4615	4615	4615	15
586	20241212	103400	289577145	4615	4615	4615	4615	2
587	20241212	103300	289567915	4610	4610	4610	4610	1
588	20241212	103200	289563305	4585	4590	4590	4585	400
589	20241212	103100	287728740	4580	4600	4600	4580	880
590	20241212	103000	283682675	4620	4620	4620	4620	0
591	20241212	102900	283682675	4620	4610	4620	4610	1113
592	20241212	102800	278547195	4595	4595	4595	4595	0
593	20241212	102700	278547195	4595	4595	4595	4595	700
594	20241212	102600	275330695	4615	4615	4615	4615	200
595	20241212	102500	274407695	4595	4595	4595	4595	0
596	20241212	102400	274407695	4595	4595	4595	4595	0
597	20241212	102300	274407695	4595	4595	4595	4595	143
598	20241212	102200	273750610	4590	4610	4610	4590	212
599	20241212	102100	272777360	4615	4615	4615	4615	0
600	20241212	102000	272777360	4615	4615	4615	4615	5
601	20241212	101900	272754285	4620	4620	4620	4620	20
602	20241212	101800	272661885	4620	4620	4620	4620	0
603	20241212	101700	272661885	4620	4620	4620	4620	28
604	20241212	101600	272532525	4620	4595	4620	4595	33
605	20241212	101500	272380865	4625	4625	4625	4625	0
606	20241212	101400	272380865	4625	4595	4625	4595	10
607	20241212	101300	272334795	4600	4600	4600	4600	2
608	20241212	101200	272325595	4580	4585	4585	4580	5
609	20241212	101100	272302675	4600	4600	4600	4600	5
610	20241212	101000	272279675	4585	4600	4600	4585	196
611	20241212	100900	271379180	4630	4630	4630	4630	0
612	20241212	100800	271379180	4630	4630	4630	4600	138
613	20241212	100700	270742880	4600	4630	4630	4600	2
614	20241212	100600	270733650	4630	4630	4630	4630	0
615	20241212	100500	270733650	4630	4600	4630	4600	902
616	20241212	100400	266581390	4630	4605	4630	4600	370
617	20241212	100300	264872955	4625	4605	4630	4605	159
618	20241212	100200	264138610	4600	4595	4600	4595	75
619	20241212	100100	263793630	4590	4590	4590	4590	129
620	20241212	100000	263201520	4590	4580	4590	4580	159
621	20241212	095900	262472190	4585	4585	4585	4585	0
622	20241212	095800	262472190	4585	4590	4590	4550	9750
623	20241212	095700	218081885	4565	4590	4590	4565	4
624	20241212	095600	218063550	4560	4580	4585	4560	571
625	20241212	095500	215452515	4560	4560	4560	4560	0
626	20241212	095400	215452515	4560	4560	4560	4560	200
627	20241212	095300	214540515	4560	4560	4560	4560	8
628	20241212	095200	214504035	4575	4560	4575	4555	1629
629	20241212	095100	207077680	4560	4570	4570	4560	472
630	20241212	095000	204923885	4595	4580	4595	4560	1794
631	20241212	094900	196697825	4580	4620	4620	4580	6752
632	20241212	094800	165618465	4620	4620	4620	4620	160
633	20241212	094700	164879265	4620	4620	4620	4620	90
634	20241212	094600	164463465	4620	4635	4635	4620	3437
635	20241212	094500	148567335	4635	4635	4635	4635	379
636	20241212	094400	146810670	4655	4655	4655	4655	10
637	20241212	094300	146764120	4665	4640	4670	4635	44
638	20241212	094200	146560035	4635	4635	4635	4635	100
639	20241212	094100	146096535	4670	4670	4670	4670	0
640	20241212	094000	146096535	4670	4670	4670	4670	1
641	20241212	093900	146091865	4645	4655	4670	4645	6007
642	20241212	093800	118189245	4655	4645	4655	4645	720
643	20241212	093700	114844825	4635	4645	4645	4635	46
644	20241212	093600	114631565	4645	4640	4645	4635	495
645	20241212	093500	112337040	4640	4640	4640	4640	712
646	20241212	093400	109033360	4645	4640	4645	4640	531
647	20241212	093300	106569365	4645	4660	4660	4645	1635
648	20241212	093200	98966545	4660	4660	4660	4660	50
649	20241212	093100	98733545	4660	4660	4660	4660	300
650	20241212	093000	97335545	4680	4680	4680	4680	0
651	20241212	092900	97335545	4680	4680	4680	4680	0
652	20241212	092800	97335545	4680	4670	4680	4670	403
653	20241212	092700	95450615	4680	4675	4680	4675	101
654	20241212	092600	94978435	4675	4675	4675	4675	0
655	20241212	092500	94978435	4675	4680	4680	4675	58
656	20241212	092400	94707275	4680	4655	4680	4650	3326
657	20241212	092300	79231070	4680	4650	4680	4650	299
658	20241212	092200	77839950	4685	4680	4685	4680	600
659	20241212	092100	75029450	4685	4685	4685	4685	0
660	20241212	092000	75029450	4685	4655	4685	4650	925
661	20241212	091900	70725045	4685	4660	4685	4655	627
662	20241212	091800	67805600	4680	4680	4680	4680	202
663	20241212	091700	66860240	4690	4690	4690	4690	0
664	20241212	091600	66860240	4690	4690	4690	4690	0
665	20241212	091500	66860240	4690	4690	4690	4690	102
666	20241212	091400	66381860	4680	4670	4680	4655	1550
667	20241212	091300	59155470	4660	4680	4680	4660	110
668	20241212	091200	58642370	4680	4680	4680	4680	281
669	20241212	091100	57327290	4680	4680	4680	4680	431
670	20241212	091000	55310210	4680	4660	4680	4660	318
671	20241212	090900	53827110	4660	4660	4660	4660	1051
672	20241212	090800	48929450	4655	4675	4675	4655	432
673	20241212	090700	46914915	4695	4695	4695	4680	59
674	20241212	090600	46638660	4690	4690	4690	4690	50
675	20241212	090500	46404160	4695	4690	4695	4690	59
676	20241212	090400	46127255	4690	4680	4695	4680	679
677	20241212	090300	42945385	4685	4670	4685	4670	446
678	20241212	090200	40860750	4670	4670	4670	4670	567
679	20241212	090100	38212860	4670	4665	4675	4640	64
680	20241212	090000	37914875	4665	4615	4675	4615	8198