KissMeData/281820/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205600	1757904700	27300	27300	27300	27300	2123
3	20241212	205500	1757904700	27300	27300	27300	27300	0
4	20241212	205400	1757904700	27300	27300	27300	27300	0
5	20241212	205300	1757904700	27300	27300	27300	27300	0
6	20241212	205200	1757904700	27300	27300	27300	27300	0
7	20241212	205100	1757904700	27300	27300	27300	27300	0
8	20241212	205000	1757904700	27300	27300	27300	27300	0
9	20241212	204900	1757904700	27300	27300	27300	27300	0
10	20241212	204800	1757904700	27300	27300	27300	27300	0
11	20241212	204700	1757904700	27300	27300	27300	27300	0
12	20241212	204600	1757904700	27300	27300	27300	27300	0
13	20241212	204500	1757904700	27300	27300	27300	27300	0
14	20241212	204400	1757904700	27300	27300	27300	27300	0
15	20241212	204300	1757904700	27300	27300	27300	27300	0
16	20241212	204200	1757904700	27300	27300	27300	27300	0
17	20241212	204100	1757904700	27300	27300	27300	27300	0
18	20241212	204000	1757904700	27300	27300	27300	27300	0
19	20241212	203900	1757904700	27300	27300	27300	27300	0
20	20241212	203800	1757904700	27300	27300	27300	27300	0
21	20241212	203700	1757904700	27300	27300	27300	27300	0
22	20241212	203600	1757904700	27300	27300	27300	27300	0
23	20241212	203500	1757904700	27300	27300	27300	27300	0
24	20241212	203400	1757904700	27300	27300	27300	27300	0
25	20241212	203300	1757904700	27300	27300	27300	27300	0
26	20241212	203200	1757904700	27300	27300	27300	27300	0
27	20241212	203100	1757904700	27300	27300	27300	27300	0
28	20241212	203000	1757904700	27300	27300	27300	27300	0
29	20241212	202900	1757904700	27300	27300	27300	27300	0
30	20241212	202800	1757904700	27300	27300	27300	27300	0
31	20241212	202700	1757904700	27300	27300	27300	27300	0
32	20241212	202600	1757904700	27300	27300	27300	27300	2123
33	20241212	202500	1757904700	27300	27300	27300	27300	0
34	20241212	202400	1757904700	27300	27300	27300	27300	0
35	20241212	202300	1757904700	27300	27300	27300	27300	0
36	20241212	202200	1757904700	27300	27300	27300	27300	0
37	20241212	202100	1757904700	27300	27300	27300	27300	0
38	20241212	202000	1757904700	27300	27300	27300	27300	0
39	20241212	201900	1757904700	27300	27300	27300	27300	0
40	20241212	201800	1757904700	27300	27300	27300	27300	0
41	20241212	201700	1757904700	27300	27300	27300	27300	0
42	20241212	201600	1757904700	27300	27300	27300	27300	0
43	20241212	201500	1757904700	27300	27300	27300	27300	0
44	20241212	201400	1757904700	27300	27300	27300	27300	0
45	20241212	201300	1757904700	27300	27300	27300	27300	0
46	20241212	201200	1757904700	27300	27300	27300	27300	0
47	20241212	201100	1757904700	27300	27300	27300	27300	0
48	20241212	201000	1757904700	27300	27300	27300	27300	0
49	20241212	200900	1757904700	27300	27300	27300	27300	0
50	20241212	200800	1757904700	27300	27300	27300	27300	0
51	20241212	200700	1757904700	27300	27300	27300	27300	0
52	20241212	200600	1757904700	27300	27300	27300	27300	0
53	20241212	200500	1757904700	27300	27300	27300	27300	0
54	20241212	200400	1757904700	27300	27300	27300	27300	0
55	20241212	200300	1757904700	27300	27300	27300	27300	0
56	20241212	200200	1757904700	27300	27300	27300	27300	0
57	20241212	200100	1757904700	27300	27300	27300	27300	0
58	20241212	200000	1757904700	27300	27300	27300	27300	0
59	20241212	195900	1757904700	27300	27300	27300	27300	0
60	20241212	195800	1757904700	27300	27300	27300	27300	0
61	20241212	195700	1757904700	27300	27300	27300	27300	0
62	20241212	195600	1757904700	27300	27300	27300	27300	2123
63	20241212	195500	1757904700	27300	27300	27300	27300	0
64	20241212	195400	1757904700	27300	27300	27300	27300	0
65	20241212	195300	1757904700	27300	27300	27300	27300	0
66	20241212	195200	1757904700	27300	27300	27300	27300	0
67	20241212	195100	1757904700	27300	27300	27300	27300	0
68	20241212	195000	1757904700	27300	27300	27300	27300	0
69	20241212	194900	1757904700	27300	27300	27300	27300	0
70	20241212	194800	1757904700	27300	27300	27300	27300	0
71	20241212	194700	1757904700	27300	27300	27300	27300	0
72	20241212	194600	1757904700	27300	27300	27300	27300	0
73	20241212	194500	1757904700	27300	27300	27300	27300	0
74	20241212	194400	1757904700	27300	27300	27300	27300	0
75	20241212	194300	1757904700	27300	27300	27300	27300	0
76	20241212	194200	1757904700	27300	27300	27300	27300	0
77	20241212	194100	1757904700	27300	27300	27300	27300	0
78	20241212	194000	1757904700	27300	27300	27300	27300	0
79	20241212	193900	1757904700	27300	27300	27300	27300	0
80	20241212	193800	1757904700	27300	27300	27300	27300	0
81	20241212	193700	1757904700	27300	27300	27300	27300	0
82	20241212	193600	1757904700	27300	27300	27300	27300	0
83	20241212	193500	1757904700	27300	27300	27300	27300	0
84	20241212	193400	1757904700	27300	27300	27300	27300	0
85	20241212	193300	1757904700	27300	27300	27300	27300	0
86	20241212	193200	1757904700	27300	27300	27300	27300	0
87	20241212	193100	1757904700	27300	27300	27300	27300	0
88	20241212	193000	1757904700	27300	27300	27300	27300	0
89	20241212	192900	1757904700	27300	27300	27300	27300	0
90	20241212	192800	1757904700	27300	27300	27300	27300	0
91	20241212	192700	1757904700	27300	27300	27300	27300	0
92	20241212	192600	1757904700	27300	27300	27300	27300	2123
93	20241212	192500	1757904700	27300	27300	27300	27300	0
94	20241212	192400	1757904700	27300	27300	27300	27300	0
95	20241212	192300	1757904700	27300	27300	27300	27300	0
96	20241212	192200	1757904700	27300	27300	27300	27300	0
97	20241212	192100	1757904700	27300	27300	27300	27300	0
98	20241212	192000	1757904700	27300	27300	27300	27300	0
99	20241212	191900	1757904700	27300	27300	27300	27300	0
100	20241212	191800	1757904700	27300	27300	27300	27300	0
101	20241212	191700	1757904700	27300	27300	27300	27300	0
102	20241212	191600	1757904700	27300	27300	27300	27300	0
103	20241212	191500	1757904700	27300	27300	27300	27300	0
104	20241212	191400	1757904700	27300	27300	27300	27300	0
105	20241212	191300	1757904700	27300	27300	27300	27300	0
106	20241212	191200	1757904700	27300	27300	27300	27300	0
107	20241212	191100	1757904700	27300	27300	27300	27300	0
108	20241212	191000	1757904700	27300	27300	27300	27300	0
109	20241212	190900	1757904700	27300	27300	27300	27300	0
110	20241212	190800	1757904700	27300	27300	27300	27300	0
111	20241212	190700	1757904700	27300	27300	27300	27300	0
112	20241212	190600	1757904700	27300	27300	27300	27300	0
113	20241212	190500	1757904700	27300	27300	27300	27300	0
114	20241212	190400	1757904700	27300	27300	27300	27300	0
115	20241212	190300	1757904700	27300	27300	27300	27300	0
116	20241212	190200	1757904700	27300	27300	27300	27300	0
117	20241212	190100	1757904700	27300	27300	27300	27300	0
118	20241212	190000	1757904700	27300	27300	27300	27300	0
119	20241212	185900	1757904700	27300	27300	27300	27300	0
120	20241212	185800	1757904700	27300	27300	27300	27300	0
121	20241212	185700	1757904700	27300	27300	27300	27300	0
122	20241212	185600	1757904700	27300	27300	27300	27300	2123
123	20241212	185500	1757904700	27300	27300	27300	27300	0
124	20241212	185400	1757904700	27300	27300	27300	27300	0
125	20241212	185300	1757904700	27300	27300	27300	27300	0
126	20241212	185200	1757904700	27300	27300	27300	27300	0
127	20241212	185100	1757904700	27300	27300	27300	27300	0
128	20241212	185000	1757904700	27300	27300	27300	27300	0
129	20241212	184900	1757904700	27300	27300	27300	27300	0
130	20241212	184800	1757904700	27300	27300	27300	27300	0
131	20241212	184700	1757904700	27300	27300	27300	27300	0
132	20241212	184600	1757904700	27300	27300	27300	27300	0
133	20241212	184500	1757904700	27300	27300	27300	27300	0
134	20241212	184400	1757904700	27300	27300	27300	27300	0
135	20241212	184300	1757904700	27300	27300	27300	27300	0
136	20241212	184200	1757904700	27300	27300	27300	27300	0
137	20241212	184100	1757904700	27300	27300	27300	27300	0
138	20241212	184000	1757904700	27300	27300	27300	27300	0
139	20241212	183900	1757904700	27300	27300	27300	27300	0
140	20241212	183800	1757904700	27300	27300	27300	27300	0
141	20241212	183700	1757904700	27300	27300	27300	27300	0
142	20241212	183600	1757904700	27300	27300	27300	27300	0
143	20241212	183500	1757904700	27300	27300	27300	27300	0
144	20241212	183400	1757904700	27300	27300	27300	27300	0
145	20241212	183300	1757904700	27300	27300	27300	27300	0
146	20241212	183200	1757904700	27300	27300	27300	27300	0
147	20241212	183100	1757904700	27300	27300	27300	27300	0
148	20241212	183000	1757904700	27300	27300	27300	27300	0
149	20241212	182900	1757904700	27300	27300	27300	27300	0
150	20241212	182800	1757904700	27300	27300	27300	27300	0
151	20241212	182700	1757904700	27300	27300	27300	27300	0
152	20241212	182600	1757904700	27300	27300	27300	27300	2123
153	20241212	182500	1757904700	27300	27300	27300	27300	0
154	20241212	182400	1757904700	27300	27300	27300	27300	0
155	20241212	182300	1757904700	27300	27300	27300	27300	0
156	20241212	182200	1757904700	27300	27300	27300	27300	0
157	20241212	182100	1757904700	27300	27300	27300	27300	0
158	20241212	182000	1757904700	27300	27300	27300	27300	0
159	20241212	181900	1757904700	27300	27300	27300	27300	0
160	20241212	181800	1757904700	27300	27300	27300	27300	0
161	20241212	181700	1757904700	27300	27300	27300	27300	0
162	20241212	181600	1757904700	27300	27300	27300	27300	0
163	20241212	181500	1757904700	27300	27300	27300	27300	0
164	20241212	181400	1757904700	27300	27300	27300	27300	0
165	20241212	181300	1757904700	27300	27300	27300	27300	0
166	20241212	181200	1757904700	27300	27300	27300	27300	0
167	20241212	181100	1757904700	27300	27300	27300	27300	0
168	20241212	181000	1757904700	27300	27300	27300	27300	0
169	20241212	180900	1757904700	27300	27300	27300	27300	0
170	20241212	180800	1757904700	27300	27300	27300	27300	0
171	20241212	180700	1757904700	27300	27300	27300	27300	0
172	20241212	180600	1757904700	27300	27300	27300	27300	0
173	20241212	180500	1757904700	27300	27300	27300	27300	0
174	20241212	180400	1757904700	27300	27300	27300	27300	0
175	20241212	180300	1757904700	27300	27300	27300	27300	0
176	20241212	180200	1757904700	27300	27300	27300	27300	0
177	20241212	180100	1757904700	27300	27300	27300	27300	0
178	20241212	180000	1757904700	27300	27300	27300	27300	0
179	20241212	175900	1757904700	27300	27300	27300	27300	0
180	20241212	175800	1757904700	27300	27300	27300	27300	0
181	20241212	175700	1757904700	27300	27300	27300	27300	0
182	20241212	175600	1757904700	27300	27300	27300	27300	2123
183	20241212	175500	1757904700	27300	27300	27300	27300	0
184	20241212	175400	1757904700	27300	27300	27300	27300	0
185	20241212	175300	1757904700	27300	27300	27300	27300	0
186	20241212	175200	1757904700	27300	27300	27300	27300	0
187	20241212	175100	1757904700	27300	27300	27300	27300	0
188	20241212	175000	1757904700	27300	27300	27300	27300	0
189	20241212	174900	1757904700	27300	27300	27300	27300	0
190	20241212	174800	1757904700	27300	27300	27300	27300	0
191	20241212	174700	1757904700	27300	27300	27300	27300	0
192	20241212	174600	1757904700	27300	27300	27300	27300	0
193	20241212	174500	1757904700	27300	27300	27300	27300	0
194	20241212	174400	1757904700	27300	27300	27300	27300	0
195	20241212	174300	1757904700	27300	27300	27300	27300	0
196	20241212	174200	1757904700	27300	27300	27300	27300	0
197	20241212	174100	1757904700	27300	27300	27300	27300	0
198	20241212	174000	1757904700	27300	27300	27300	27300	0
199	20241212	173900	1757904700	27300	27300	27300	27300	0
200	20241212	173800	1757904700	27300	27300	27300	27300	0
201	20241212	173700	1757904700	27300	27300	27300	27300	0
202	20241212	173600	1757904700	27300	27300	27300	27300	0
203	20241212	173500	1757904700	27300	27300	27300	27300	0
204	20241212	173400	1757904700	27300	27300	27300	27300	0
205	20241212	173300	1757904700	27300	27300	27300	27300	0
206	20241212	173200	1757904700	27300	27300	27300	27300	0
207	20241212	173100	1757904700	27300	27300	27300	27300	0
208	20241212	173000	1757904700	27300	27300	27300	27300	0
209	20241212	172900	1757904700	27300	27300	27300	27300	0
210	20241212	172800	1757904700	27300	27300	27300	27300	0
211	20241212	172700	1757904700	27300	27300	27300	27300	0
212	20241212	172600	1757904700	27300	27300	27300	27300	2123
213	20241212	172500	1757904700	27300	27300	27300	27300	0
214	20241212	172400	1757904700	27300	27300	27300	27300	0
215	20241212	172300	1757904700	27300	27300	27300	27300	0
216	20241212	172200	1757904700	27300	27300	27300	27300	0
217	20241212	172100	1757904700	27300	27300	27300	27300	0
218	20241212	172000	1757904700	27300	27300	27300	27300	0
219	20241212	171900	1757904700	27300	27300	27300	27300	0
220	20241212	171800	1757904700	27300	27300	27300	27300	0
221	20241212	171700	1757904700	27300	27300	27300	27300	0
222	20241212	171600	1757904700	27300	27300	27300	27300	0
223	20241212	171500	1757904700	27300	27300	27300	27300	0
224	20241212	171400	1757904700	27300	27300	27300	27300	0
225	20241212	171300	1757904700	27300	27300	27300	27300	0
226	20241212	171200	1757904700	27300	27300	27300	27300	0
227	20241212	171100	1757904700	27300	27300	27300	27300	0
228	20241212	171000	1757904700	27300	27300	27300	27300	0
229	20241212	170900	1757904700	27300	27300	27300	27300	0
230	20241212	170800	1757904700	27300	27300	27300	27300	0
231	20241212	170700	1757904700	27300	27300	27300	27300	0
232	20241212	170600	1757904700	27300	27300	27300	27300	0
233	20241212	170500	1757904700	27300	27300	27300	27300	0
234	20241212	170400	1757904700	27300	27300	27300	27300	0
235	20241212	170300	1757904700	27300	27300	27300	27300	0
236	20241212	170200	1757904700	27300	27300	27300	27300	0
237	20241212	170100	1757904700	27300	27300	27300	27300	0
238	20241212	170000	1757904700	27300	27300	27300	27300	0
239	20241212	165900	1757904700	27300	27300	27300	27300	0
240	20241212	165800	1757904700	27300	27300	27300	27300	0
241	20241212	165700	1757904700	27300	27300	27300	27300	0
242	20241212	165600	1757904700	27300	27300	27300	27300	2123
243	20241212	165500	1757904700	27300	27300	27300	27300	0
244	20241212	165400	1757904700	27300	27300	27300	27300	0
245	20241212	165300	1757904700	27300	27300	27300	27300	0
246	20241212	165200	1757904700	27300	27300	27300	27300	0
247	20241212	165100	1757904700	27300	27300	27300	27300	0
248	20241212	165000	1757904700	27300	27300	27300	27300	0
249	20241212	164900	1757904700	27300	27300	27300	27300	0
250	20241212	164800	1757904700	27300	27300	27300	27300	0
251	20241212	164700	1757904700	27300	27300	27300	27300	0
252	20241212	164600	1757904700	27300	27300	27300	27300	0
253	20241212	164500	1757904700	27300	27300	27300	27300	0
254	20241212	164400	1757904700	27300	27300	27300	27300	0
255	20241212	164300	1757904700	27300	27300	27300	27300	0
256	20241212	164200	1757904700	27300	27300	27300	27300	0
257	20241212	164100	1757904700	27300	27300	27300	27300	0
258	20241212	164000	1757904700	27300	27300	27300	27300	0
259	20241212	163900	1757904700	27300	27300	27300	27300	0
260	20241212	163800	1757904700	27300	27300	27300	27300	0
261	20241212	163700	1757904700	27300	27300	27300	27300	0
262	20241212	163600	1757904700	27300	27300	27300	27300	0
263	20241212	163500	1757904700	27300	27300	27300	27300	0
264	20241212	163400	1757904700	27300	27300	27300	27300	0
265	20241212	163300	1757904700	27300	27300	27300	27300	0
266	20241212	163200	1757904700	27300	27300	27300	27300	0
267	20241212	163100	1757904700	27300	27300	27300	27300	0
268	20241212	163000	1757904700	27300	27300	27300	27300	0
269	20241212	162900	1757904700	27300	27300	27300	27300	0
270	20241212	162800	1757904700	27300	27300	27300	27300	0
271	20241212	162700	1757904700	27300	27300	27300	27300	0
272	20241212	162600	1757904700	27300	27300	27300	27300	2123
273	20241212	162500	1757904700	27300	27300	27300	27300	0
274	20241212	162400	1757904700	27300	27300	27300	27300	0
275	20241212	162300	1757904700	27300	27300	27300	27300	0
276	20241212	162200	1757904700	27300	27300	27300	27300	0
277	20241212	162100	1757904700	27300	27300	27300	27300	0
278	20241212	162000	1757904700	27300	27300	27300	27300	0
279	20241212	161900	1757904700	27300	27300	27300	27300	0
280	20241212	161800	1757904700	27300	27300	27300	27300	0
281	20241212	161700	1757904700	27300	27300	27300	27300	0
282	20241212	161600	1757904700	27300	27300	27300	27300	0
283	20241212	161500	1757904700	27300	27300	27300	27300	0
284	20241212	161400	1757904700	27300	27300	27300	27300	0
285	20241212	161300	1757904700	27300	27300	27300	27300	0
286	20241212	161200	1757904700	27300	27300	27300	27300	0
287	20241212	161100	1757904700	27300	27300	27300	27300	0
288	20241212	161000	1757904700	27300	27300	27300	27300	0
289	20241212	160900	1757904700	27300	27300	27300	27300	0
290	20241212	160800	1757904700	27300	27300	27300	27300	0
291	20241212	160700	1757904700	27300	27300	27300	27300	0
292	20241212	160600	1757904700	27300	27300	27300	27300	0
293	20241212	160500	1757904700	27300	27300	27300	27300	0
294	20241212	160400	1757904700	27300	27300	27300	27300	0
295	20241212	160300	1757904700	27300	27300	27300	27300	0
296	20241212	160200	1757904700	27300	27300	27300	27300	0
297	20241212	160100	1757904700	27300	27300	27300	27300	0
298	20241212	160000	1757904700	27300	27300	27300	27300	0
299	20241212	155900	1757904700	27300	27300	27300	27300	0
300	20241212	155800	1757904700	27300	27300	27300	27300	0
301	20241212	155700	1757904700	27300	27300	27300	27300	0
302	20241212	155600	1757904700	27300	27300	27300	27300	2123
303	20241212	155500	1757904700	27300	27300	27300	27300	0
304	20241212	155400	1757904700	27300	27300	27300	27300	0
305	20241212	155300	1757904700	27300	27300	27300	27300	0
306	20241212	155200	1757904700	27300	27300	27300	27300	0
307	20241212	155100	1757904700	27300	27300	27300	27300	0
308	20241212	155000	1757904700	27300	27300	27300	27300	0
309	20241212	154900	1757904700	27300	27300	27300	27300	0
310	20241212	154800	1757904700	27300	27300	27300	27300	0
311	20241212	154700	1757904700	27300	27300	27300	27300	0
312	20241212	154600	1757904700	27300	27300	27300	27300	0
313	20241212	154500	1757904700	27300	27300	27300	27300	0
314	20241212	154400	1757904700	27300	27300	27300	27300	0
315	20241212	154300	1757904700	27300	27300	27300	27300	0
316	20241212	154200	1757904700	27300	27300	27300	27300	0
317	20241212	154100	1757904700	27300	27300	27300	27300	0
318	20241212	154000	1757904700	27300	27300	27300	27300	0
319	20241212	153900	1757904700	27300	27300	27300	27300	0
320	20241212	153800	1757904700	27300	27300	27300	27300	0
321	20241212	153700	1757904700	27300	27300	27300	27300	0
322	20241212	153600	1757904700	27300	27300	27300	27300	0
323	20241212	153500	1757904700	27300	27300	27300	27300	0
324	20241212	153400	1757904700	27300	27300	27300	27300	0
325	20241212	153300	1757904700	27300	27300	27300	27300	0
326	20241212	153200	1757904700	27300	27300	27300	27300	0
327	20241212	153100	1757904700	27300	27300	27300	27300	0
328	20241212	153000	1757904700	27300	27300	27300	27300	2123
329	20241212	152900	1699946800	27200	27200	27200	27200	0
330	20241212	152800	1699946800	27200	27200	27200	27200	0
331	20241212	152700	1699946800	27200	27200	27200	27200	0
332	20241212	152600	1699946800	27200	27200	27200	27200	0
333	20241212	152500	1699946800	27200	27200	27200	27200	0
334	20241212	152400	1699946800	27200	27200	27200	27200	0
335	20241212	152300	1699946800	27200	27200	27200	27200	0
336	20241212	152200	1699946800	27200	27200	27200	27200	0
337	20241212	152100	1699946800	27200	27200	27200	27200	0
338	20241212	152000	1699946800	27200	27200	27200	27200	0
339	20241212	151900	1699946800	27200	27250	27300	27200	244
340	20241212	151800	1693295600	27250	27200	27250	27200	33
341	20241212	151700	1692396500	27250	27300	27300	27250	348
342	20241212	151600	1682907500	27300	27300	27300	27250	115
343	20241212	151500	1679769650	27300	27200	27300	27200	411
344	20241212	151400	1668550000	27300	27250	27300	27200	91
345	20241212	151300	1666070250	27250	27250	27250	27250	91
346	20241212	151200	1663590500	27250	27250	27250	27200	734
347	20241212	151100	1643609300	27300	27300	27300	27250	120
348	20241212	151000	1640334300	27300	27300	27300	27200	59
349	20241212	150900	1638725000	27250	27300	27300	27250	139
350	20241212	150800	1634935250	27300	27250	27300	27250	149
351	20241212	150700	1630874300	27200	27300	27300	27200	66
352	20241212	150600	1629074750	27300	27300	27300	27250	193
353	20241212	150500	1623806100	27200	27250	27250	27200	127
354	20241212	150400	1620345600	27250	27150	27250	27150	480
355	20241212	150300	1607310800	27150	27100	27150	27050	9
356	20241212	150200	1607067100	27100	27150	27150	27050	120
357	20241212	150100	1603819750	27100	27100	27150	27050	89
358	20241212	150000	1601407400	27100	27100	27100	27050	64
359	20241212	145900	1599673350	27050	27050	27150	27050	161
360	20241212	145800	1595317850	27100	27100	27150	27100	36
361	20241212	145700	1594342150	27100	27150	27150	27100	73
362	20241212	145600	1592363250	27200	27200	27200	27100	166
363	20241212	145500	1587856200	27150	27200	27200	27150	65
364	20241212	145400	1586091100	27150	27150	27200	27150	46
365	20241212	145300	1584841900	27200	27200	27200	27150	119
366	20241212	145200	1581609050	27150	27200	27200	27150	75
367	20241212	145100	1579572050	27150	27150	27200	27150	34
368	20241212	145000	1578648700	27200	27200	27250	27200	110
369	20241212	144900	1575656400	27250	27200	27250	27200	39
370	20241212	144800	1574595250	27250	27200	27250	27200	35
371	20241212	144700	1573642950	27200	27200	27250	27200	65
372	20241212	144600	1571874500	27250	27200	27250	27150	1391
373	20241212	144500	1534092350	27200	27200	27250	27200	75
374	20241212	144400	1532052150	27250	27300	27300	27200	17
375	20241212	144300	1531588900	27250	27250	27250	27200	55
376	20241212	144200	1530092650	27250	27250	27300	27200	77
377	20241212	144100	1527997800	27250	27300	27300	27200	13
378	20241212	144000	1527643550	27200	27250	27350	27200	134
379	20241212	143900	1523996950	27300	27350	27350	27250	33
380	20241212	143800	1523097200	27300	27350	27350	27200	46
381	20241212	143700	1521844050	27250	27300	27400	27250	45
382	20241212	143600	1520616400	27350	27350	27350	27250	42
383	20241212	143500	1519469350	27350	27400	27400	27350	27
384	20241212	143400	1518730700	27400	27400	27450	27350	58
385	20241212	143300	1517143300	27450	27450	27450	27400	35
386	20241212	143200	1516183900	27400	27400	27450	27350	208
387	20241212	143100	1510486450	27400	27300	27400	27300	856
388	20241212	143000	1487070350	27250	27300	27300	27250	116
389	20241212	142900	1483909250	27300	27300	27300	27200	112
390	20241212	142800	1480857150	27250	27300	27300	27250	58
391	20241212	142700	1479276200	27350	27300	27350	27300	30
392	20241212	142600	1478457050	27350	27350	27350	27200	492
393	20241212	142500	1465071050	27300	27250	27400	27250	1193
394	20241212	142400	1432508050	27200	27200	27250	27100	166
395	20241212	142300	1427993750	27200	27150	27200	27150	46
396	20241212	142200	1426744300	27150	27150	27200	27150	93
397	20241212	142100	1424217550	27200	27150	27200	27100	57
398	20241212	142000	1422671250	27150	27150	27150	27100	105
399	20241212	141900	1419822100	27100	27100	27150	27050	560
400	20241212	141800	1404646000	27150	27050	27150	27000	56
401	20241212	141700	1403133250	27050	27050	27100	27000	37
402	20241212	141600	1402132300	27050	27100	27150	27050	395
403	20241212	141500	1391447000	27200	27050	27200	27050	58
404	20241212	141400	1389875300	27100	27050	27200	27050	66
405	20241212	141300	1388089000	27100	27200	27200	27100	6
406	20241212	141200	1387926150	27200	27050	27200	27050	36
407	20241212	141100	1386951900	27100	27000	27150	27000	66
408	20241212	141000	1385166400	27150	27100	27150	27050	88
409	20241212	140900	1382785650	27100	27100	27200	27100	137
410	20241212	140800	1379072750	27150	27150	27200	27100	57
411	20241212	140700	1377525300	27100	27050	27100	27050	81
412	20241212	140600	1375331300	27100	27100	27100	27050	67
413	20241212	140500	1373518600	27100	27150	27150	27100	74
414	20241212	140400	1371513100	27150	27150	27200	27150	36
415	20241212	140300	1370535500	27200	27150	27200	27100	61
416	20241212	140200	1368881550	27150	27200	27200	27100	10
417	20241212	140100	1368610100	27150	27150	27200	27150	56
418	20241212	140000	1367089650	27100	27100	27200	27050	74
419	20241212	135900	1365083250	27100	27100	27100	27050	38
420	20241212	135800	1364053600	27050	27100	27100	27050	111
421	20241212	135700	1361047400	27050	27150	27150	27050	15
422	20241212	135600	1360640900	27200	27050	27200	27050	79
423	20241212	135500	1358503100	27050	27100	27150	27050	178
424	20241212	135400	1353679200	27150	27050	27200	27050	123
425	20241212	135300	1350337150	27100	27150	27150	27100	68
426	20241212	135200	1348494000	27100	27150	27150	27100	58
427	20241212	135100	1346921750	27100	27100	27200	27100	263
428	20241212	135000	1339794100	27150	27150	27200	27100	27
429	20241212	134900	1339062150	27200	27200	27200	27150	383
430	20241212	134800	1328662100	27200	27100	27300	27100	54
431	20241212	134700	1327196750	27250	27300	27300	27200	404
432	20241212	134600	1316207600	27200	27200	27350	27150	717
433	20241212	134500	1296669600	27200	27150	27200	27150	370
434	20241212	134400	1286622300	27150	27050	27150	27050	134
435	20241212	134300	1282990400	27000	27000	27000	27000	5
436	20241212	134200	1282855400	26950	26950	26950	26950	0
437	20241212	134100	1282855400	26950	26900	26950	26900	11
438	20241212	134000	1282559150	26900	26900	26900	26900	0
439	20241212	133900	1282559150	26900	26900	26900	26900	4
440	20241212	133800	1282451550	26900	26900	26900	26900	5
441	20241212	133700	1282317050	27050	27050	27050	27050	0
442	20241212	133600	1282317050	27050	27050	27050	27050	10
443	20241212	133500	1282046550	27000	26850	27000	26850	6
444	20241212	133400	1281885300	26850	26850	26850	26850	0
445	20241212	133300	1281885300	26850	26850	26850	26850	0
446	20241212	133200	1281885300	26850	26850	26850	26850	4
447	20241212	133100	1281777900	26800	26800	26800	26800	0
448	20241212	133000	1281777900	26800	26850	26850	26800	74
449	20241212	132900	1279791800	26900	26900	26900	26900	5
450	20241212	132800	1279657300	27050	27050	27050	27050	2
451	20241212	132700	1279603200	26850	26850	26850	26850	0
452	20241212	132600	1279603200	26850	27000	27000	26850	25
453	20241212	132500	1278931800	26900	26900	26900	26900	184
454	20241212	132400	1273982200	26850	26850	26850	26850	0
455	20241212	132300	1273982200	26850	26900	26900	26850	16
456	20241212	132200	1273552550	26850	26850	26850	26850	0
457	20241212	132100	1273552550	26850	26850	26850	26850	5
458	20241212	132000	1273418300	26850	26850	26900	26850	72
459	20241212	131900	1271485000	26850	26850	26850	26850	0
460	20241212	131800	1271485000	26850	26900	26900	26850	5
461	20241212	131700	1271350700	26900	26900	26900	26900	4
462	20241212	131600	1271243100	26900	26900	26900	26900	1
463	20241212	131500	1271216200	26800	26800	26800	26800	5
464	20241212	131400	1271082200	26900	26850	26900	26850	73
465	20241212	131300	1269121800	26850	26850	26850	26850	1
466	20241212	131200	1269094950	26800	26800	26800	26800	4
467	20241212	131100	1268987750	26850	26850	26850	26850	2
468	20241212	131000	1268934050	26800	26800	26800	26800	0
469	20241212	130900	1268934050	26800	26800	26800	26800	5
470	20241212	130800	1268800050	26800	26800	26800	26800	161
471	20241212	130700	1264485250	26850	26800	26900	26800	502
472	20241212	130600	1251031500	26800	26850	26850	26800	56
473	20241212	130500	1249528100	26850	26900	26900	26850	114
474	20241212	130400	1246467150	26850	26850	26850	26850	121
475	20241212	130300	1243218300	26900	26900	26900	26900	1
476	20241212	130200	1243191400	26900	26900	26900	26900	1
477	20241212	130100	1243164500	26900	26900	26900	26900	1
478	20241212	130000	1243137600	26850	26850	26850	26850	0
479	20241212	125900	1243137600	26850	26850	26850	26850	0
480	20241212	125800	1243137600	26850	26850	26850	26850	4
481	20241212	125700	1243030200	26850	26850	26850	26850	2
482	20241212	125600	1242976500	26850	26850	26850	26850	0
483	20241212	125500	1242976500	26850	27000	27000	26850	25
484	20241212	125400	1242302250	26850	26850	26850	26850	0
485	20241212	125300	1242302250	26850	26950	26950	26850	75
486	20241212	125200	1240285900	26850	26850	26850	26850	4
487	20241212	125100	1240178500	26850	26850	26850	26850	0
488	20241212	125000	1240178500	26850	26850	26850	26850	0
489	20241212	124900	1240178500	26850	26950	27000	26850	1408
490	20241212	124800	1202293250	27100	27100	27100	27100	0
491	20241212	124700	1202293250	27100	27000	27100	27000	1002
492	20241212	124600	1175239050	27000	27100	27100	27000	7
493	20241212	124500	1175049850	27100	27100	27100	27100	0
494	20241212	124400	1175049850	27100	27100	27100	27100	2
495	20241212	124300	1174995650	27150	27150	27150	27150	0
496	20241212	124200	1174995650	27150	27150	27150	27150	46
497	20241212	124100	1173746750	27050	27050	27050	27050	208
498	20241212	124000	1168120350	27150	27050	27150	27050	4
499	20241212	123900	1168011950	27150	27150	27150	27150	1
500	20241212	123800	1167984800	27150	27150	27150	27150	5
501	20241212	123700	1167849050	27200	27200	27200	27200	2
502	20241212	123600	1167794650	27150	27100	27150	27100	167
503	20241212	123500	1163263650	27100	27000	27100	27000	7
504	20241212	123400	1163074450	27100	27100	27100	27100	1
505	20241212	123300	1163047350	27100	27100	27100	27100	150
506	20241212	123200	1158982350	27000	27100	27100	27000	6
507	20241212	123100	1158820150	27100	27100	27100	27100	0
508	20241212	123000	1158820150	27100	27100	27100	27100	2
509	20241212	122900	1158765950	27000	27000	27000	27000	5
510	20241212	122800	1158630950	27100	27100	27100	27100	1
511	20241212	122700	1158603850	27100	27100	27100	27100	2
512	20241212	122600	1158549650	27000	27000	27000	27000	5
513	20241212	122500	1158414650	27100	27100	27100	27100	2
514	20241212	122400	1158360450	27000	27000	27000	27000	97
515	20241212	122300	1155741450	27100	27050	27100	27050	52
516	20241212	122200	1154334800	27100	27100	27100	27100	2
517	20241212	122100	1154280600	27050	27050	27050	27050	23
518	20241212	122000	1153658450	27000	27000	27100	27000	20
519	20241212	121900	1153118250	27000	27000	27000	27000	2
520	20241212	121800	1153064250	27100	27000	27100	27000	5
521	20241212	121700	1152929150	27100	27100	27100	27100	0
522	20241212	121600	1152929150	27100	27100	27100	27100	2
523	20241212	121500	1152874950	27000	27100	27100	27000	7
524	20241212	121400	1152685750	27100	27100	27100	27100	13
525	20241212	121300	1152333450	27100	27100	27100	27100	1
526	20241212	121200	1152306350	27000	27000	27000	27000	5
527	20241212	121100	1152171350	27100	27100	27100	27000	14
528	20241212	121000	1151792950	27000	27100	27100	27000	27
529	20241212	120900	1151063750	27000	27000	27000	27000	4
530	20241212	120800	1150955750	27100	27000	27100	27000	119
531	20241212	120700	1147742650	27050	27050	27050	27050	71
532	20241212	120600	1145822100	27150	27100	27150	27100	3
533	20241212	120500	1145740700	27150	27150	27150	27150	0
534	20241212	120400	1145740700	27150	27050	27150	27050	6
535	20241212	120300	1145578200	27150	27150	27150	27150	2
536	20241212	120200	1145523900	27150	27150	27150	27150	20
537	20241212	120100	1144980900	27150	27050	27150	27050	6
538	20241212	120000	1144818500	27100	27100	27100	27100	0
539	20241212	115900	1144818500	27100	27100	27100	27100	2
540	20241212	115800	1144764300	27050	27150	27150	27050	72
541	20241212	115700	1142816300	27100	27100	27100	27100	7
542	20241212	115600	1142626600	27100	27100	27100	27100	1
543	20241212	115500	1142599500	27050	27050	27050	27050	5
544	20241212	115400	1142464250	27150	27150	27150	27150	2
545	20241212	115300	1142409950	27050	27150	27150	27050	102
546	20241212	115200	1139650650	27050	27050	27050	27050	5
547	20241212	115100	1139515400	27200	27100	27200	27100	651
548	20241212	115000	1121873200	27100	27100	27100	27100	0
549	20241212	114900	1121873200	27100	27250	27250	27100	6
550	20241212	114800	1121710300	27250	27250	27250	27250	0
551	20241212	114700	1121710300	27250	27100	27250	27100	47
552	20241212	114600	1120432300	27200	27200	27200	27200	1
553	20241212	114500	1120405100	27200	27200	27200	27200	110
554	20241212	114400	1117413100	27200	27100	27200	27100	6
555	20241212	114300	1117250300	27100	27100	27100	27100	50
556	20241212	114200	1115895300	27200	27200	27200	27200	3
557	20241212	114100	1115813700	27100	27150	27150	27100	6
558	20241212	114000	1115651050	27150	27150	27150	27150	103
559	20241212	113900	1112854600	27200	27200	27200	27200	3
560	20241212	113800	1112773000	27150	27150	27150	27050	1154
561	20241212	113700	1081524600	27200	27200	27200	27200	2
562	20241212	113600	1081470200	27200	27200	27200	27200	118
563	20241212	113500	1078260600	27200	27150	27200	27150	14
564	20241212	113400	1077880450	27200	27150	27200	27150	52
565	20241212	113300	1076468550	27150	27150	27150	27150	0
566	20241212	113200	1076468550	27150	27200	27200	27150	26
567	20241212	113100	1075762300	27200	27200	27200	27200	36
568	20241212	113000	1074783100	27200	27150	27200	27150	5
569	20241212	112900	1074647300	27200	27200	27200	27200	2
570	20241212	112800	1074592900	27200	27200	27200	27200	50
571	20241212	112700	1073232900	27250	27150	27250	27150	7
572	20241212	112600	1073042650	27250	27250	27250	27250	0
573	20241212	112500	1073042650	27250	27250	27250	27250	1
574	20241212	112400	1073015400	27150	27150	27150	27150	5
575	20241212	112300	1072879650	27150	27150	27150	27150	0
576	20241212	112200	1072879650	27150	27150	27150	27150	25
577	20241212	112100	1072200900	27150	27150	27150	27150	4
578	20241212	112000	1072092300	27250	27250	27250	27250	0
579	20241212	111900	1072092300	27250	27250	27250	27250	1
580	20241212	111800	1072065050	27150	27200	27200	27150	46
581	20241212	111700	1070815700	27200	27250	27250	27200	3
582	20241212	111600	1070734050	27250	27200	27250	27200	2
583	20241212	111500	1070679600	27150	27150	27150	27150	4
584	20241212	111400	1070571000	27250	27250	27250	27250	0
585	20241212	111300	1070571000	27250	27100	27250	27100	92
586	20241212	111200	1068076750	27000	27100	27100	27000	6
587	20241212	111100	1067914650	27000	27000	27000	27000	50
588	20241212	111000	1066564650	27000	27000	27000	27000	4
589	20241212	110900	1066456650	27000	27000	27000	27000	1
590	20241212	110800	1066429650	27100	27000	27100	27000	2
591	20241212	110700	1066375550	27000	27000	27000	27000	5
592	20241212	110600	1066240550	27100	27100	27100	27100	0
593	20241212	110500	1066240550	27100	27000	27100	27000	16
594	20241212	110400	1065808450	27000	27000	27000	27000	5
595	20241212	110300	1065673450	27100	27100	27100	27100	211
596	20241212	110200	1059955350	27100	27100	27100	27100	2
597	20241212	110100	1059901150	27000	27000	27100	27000	105
598	20241212	110000	1057066050	27000	27000	27050	27000	15
599	20241212	105900	1056660900	26950	26950	26950	26950	0
600	20241212	105800	1056660900	26950	27000	27000	26950	12
601	20241212	105700	1056337150	27000	27000	27000	27000	32
602	20241212	105600	1055473150	26950	27000	27000	26950	9
603	20241212	105500	1055230350	26950	26950	26950	26950	7
604	20241212	105400	1055041700	26950	26950	26950	26950	4
605	20241212	105300	1054933900	26950	26950	26950	26950	7
606	20241212	105200	1054745250	27000	27000	27050	27000	104
607	20241212	105100	1051937100	27000	27000	27000	27000	4
608	20241212	105000	1051829100	27050	27050	27050	27050	95
609	20241212	104900	1049259350	27100	27050	27100	27050	4
610	20241212	104800	1049151100	27050	27050	27050	27050	8
611	20241212	104700	1048934700	27050	27050	27100	27050	8
612	20241212	104600	1048718250	27100	27100	27100	27050	7
613	20241212	104500	1048528750	27100	27100	27100	27050	106
614	20241212	104400	1045661350	27100	27050	27100	27050	111
615	20241212	104300	1042656150	27050	27050	27050	27050	4
616	20241212	104200	1042547950	27100	27050	27100	27050	13
617	20241212	104100	1042195850	27050	27050	27050	27000	60
618	20241212	104000	1040573200	27000	27050	27050	27000	10
619	20241212	103900	1040302900	27000	26950	27000	26950	76
620	20241212	103800	1038252400	26900	26950	26950	26900	10
621	20241212	103700	1037983300	26950	26950	27000	26950	105
622	20241212	103600	1035153500	26900	26900	26900	26900	127
623	20241212	103500	1031737200	26900	26900	26900	26900	24
624	20241212	103400	1031091600	26850	26850	26850	26850	3
625	20241212	103300	1031011050	26850	26850	26850	26850	38
626	20241212	103200	1029990750	26900	26900	26900	26900	3
627	20241212	103100	1029910050	26850	26900	26900	26850	46
628	20241212	103000	1028674200	26900	26900	26900	26900	4
629	20241212	102900	1028566600	26950	26950	26950	26900	113
630	20241212	102800	1025521450	26900	26900	26900	26900	13
631	20241212	102700	1025171750	26900	26850	26950	26850	26
632	20241212	102600	1024473350	26900	26900	26900	26900	280
633	20241212	102500	1016941350	26900	26900	26900	26900	31
634	20241212	102400	1016107450	26950	26850	26950	26850	47
635	20241212	102300	1014843300	26900	26850	26900	26850	37
636	20241212	102200	1013848150	26850	26850	26850	26800	100
637	20241212	102100	1011163700	26800	26800	26850	26800	20
638	20241212	102000	1010627400	26850	26800	26850	26800	142
639	20241212	101900	1006821200	26800	26800	26800	26800	217
640	20241212	101800	1001005600	26850	26850	26850	26800	512
641	20241212	101700	987283850	26850	26900	26900	26850	154
642	20241212	101600	983147200	26900	26850	26900	26850	32
643	20241212	101500	982287700	26850	26900	27000	26850	367
644	20241212	101400	972415250	26950	27000	27000	26850	1228
645	20241212	101300	939314700	26950	26850	27000	26850	1845
646	20241212	101200	889750900	25750	25750	25750	25750	0
647	20241212	101100	889750900	25750	27300	27300	25750	2769
648	20241212	101000	815622450	27300	27250	27300	27250	31
649	20241212	100900	814777650	27250	27300	27300	27250	73
650	20241212	100800	812785250	27350	27350	27350	27300	10
651	20241212	100700	812511950	27350	27300	27350	27300	15
652	20241212	100600	812102350	27350	27150	27400	27150	375
653	20241212	100500	801857900	27200	27250	27250	27200	5
654	20241212	100400	801721750	27250	27250	27250	27100	664
655	20241212	100300	783645900	27300	27250	27300	27250	462
656	20241212	100200	771038400	27250	27350	27350	27250	115
657	20241212	100100	767899050	27350	27300	27350	27300	161
658	20241212	100000	763501100	27300	27050	27300	27050	79
659	20241212	095900	761351250	27150	27100	27150	27100	4
660	20241212	095800	761242800	27050	27100	27100	27050	5
661	20241212	095700	761107500	27100	27100	27100	27100	7
662	20241212	095600	760917800	27100	27100	27100	26950	854
663	20241212	095500	737884250	27100	27100	27100	27100	4
664	20241212	095400	737775850	27000	27000	27000	27000	245
665	20241212	095300	731160850	27050	27000	27050	27000	85
666	20241212	095200	728865600	27000	27050	27050	27000	851
667	20241212	095100	705856150	27100	27100	27150	27100	15
668	20241212	095000	705449600	27100	27100	27100	27100	331
669	20241212	094900	696479500	27150	27150	27150	27150	10
670	20241212	094800	696208000	27200	27150	27200	27150	163
671	20241212	094700	691777500	27150	27200	27200	27150	465
672	20241212	094600	679139700	27200	27200	27250	27200	14
673	20241212	094500	678758700	27200	27100	27200	27100	31
674	20241212	094400	677917250	27100	27200	27200	27100	92
675	20241212	094300	675422800	27200	27150	27200	27150	30
676	20241212	094200	674607200	27150	27200	27200	27150	5
677	20241212	094100	674471400	27150	27150	27200	27100	122
678	20241212	094000	671159200	27200	27300	27300	27200	31
679	20241212	093900	670314150	27250	27300	27300	27250	8
680	20241212	093800	670095950	27300	27200	27300	27100	96
681	20241212	093700	667492550	27250	27250	27250	27250	212
682	20241212	093600	661715550	27300	27150	27300	27150	320
683	20241212	093500	652998650	27200	27300	27300	27100	1050
684	20241212	093400	624475550	27300	27350	27350	27300	405
685	20241212	093300	613410600	27350	27400	27400	27300	541
686	20241212	093200	598591200	27450	27550	27550	27450	529
687	20241212	093100	584048450	27550	27550	27550	27550	106
688	20241212	093000	581128150	27600	27600	27600	27600	329
689	20241212	092900	572047750	27600	27550	27600	27500	192
690	20241212	092800	566759550	27550	27700	27700	27550	284
691	20241212	092700	558913900	27700	27700	27700	27700	0
692	20241212	092600	558913900	27700	27700	27700	27700	42
693	20241212	092500	557750500	27650	27650	27650	27650	0
694	20241212	092400	557750500	27650	27600	27650	27600	23
695	20241212	092300	557115550	27600	27650	27650	27600	372
696	20241212	092200	546840150	27750	27750	27750	27750	0
697	20241212	092100	546840150	27750	27750	27750	27750	0
698	20241212	092000	546840150	27750	27750	27750	27750	8
699	20241212	091900	546618150	27600	27750	27750	27600	764
700	20241212	091800	525486750	27800	27700	27800	27700	11
701	20241212	091700	525181900	27800	27750	27800	27750	111
702	20241212	091600	522101500	27750	27750	27750	27750	68
703	20241212	091500	520214500	27750	27700	27750	27700	218
704	20241212	091400	514175500	27700	27850	27850	27700	420
705	20241212	091300	502510250	27850	27950	27950	27850	287
706	20241212	091200	494512350	27950	27850	28000	27850	19
707	20241212	091100	493981550	28000	28050	28100	27850	1069
708	20241212	091000	464122750	28050	28050	28100	28000	340
709	20241212	090900	454588450	28000	27850	28000	27850	602
710	20241212	090800	437738850	27900	27800	27900	27750	304
711	20241212	090700	429280600	27800	28150	28150	27750	1623
712	20241212	090600	383937150	28150	28150	28250	28150	145
713	20241212	090500	379848900	28150	28150	28200	28100	384
714	20241212	090400	369041100	28150	28050	28300	28050	2574
715	20241212	090300	296498550	28000	28000	28100	28000	1071
716	20241212	090200	266417650	28000	27850	28300	27450	5745
717	20241212	090100	105899050	27850	27150	28150	27150	3370
718	20241212	090000	12702400	27200	27200	27200	27200	467