KissMeData/402490/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212400	548473380	12470	12470	12470	12470	248
3	20241212	212300	548473380	12470	12470	12470	12470	0
4	20241212	212200	548473380	12470	12470	12470	12470	0
5	20241212	212100	548473380	12470	12470	12470	12470	0
6	20241212	212000	548473380	12470	12470	12470	12470	0
7	20241212	211900	548473380	12470	12470	12470	12470	0
8	20241212	211800	548473380	12470	12470	12470	12470	0
9	20241212	211700	548473380	12470	12470	12470	12470	0
10	20241212	211600	548473380	12470	12470	12470	12470	0
11	20241212	211500	548473380	12470	12470	12470	12470	0
12	20241212	211400	548473380	12470	12470	12470	12470	0
13	20241212	211300	548473380	12470	12470	12470	12470	0
14	20241212	211200	548473380	12470	12470	12470	12470	0
15	20241212	211100	548473380	12470	12470	12470	12470	0
16	20241212	211000	548473380	12470	12470	12470	12470	0
17	20241212	210900	548473380	12470	12470	12470	12470	0
18	20241212	210800	548473380	12470	12470	12470	12470	0
19	20241212	210700	548473380	12470	12470	12470	12470	0
20	20241212	210600	548473380	12470	12470	12470	12470	0
21	20241212	210500	548473380	12470	12470	12470	12470	0
22	20241212	210400	548473380	12470	12470	12470	12470	0
23	20241212	210300	548473380	12470	12470	12470	12470	0
24	20241212	210200	548473380	12470	12470	12470	12470	0
25	20241212	210100	548473380	12470	12470	12470	12470	0
26	20241212	210000	548473380	12470	12470	12470	12470	0
27	20241212	205900	548473380	12470	12470	12470	12470	0
28	20241212	205800	548473380	12470	12470	12470	12470	0
29	20241212	205700	548473380	12470	12470	12470	12470	0
30	20241212	205600	548473380	12470	12470	12470	12470	0
31	20241212	205500	548473380	12470	12470	12470	12470	0
32	20241212	205400	548473380	12470	12470	12470	12470	248
33	20241212	205300	548473380	12470	12470	12470	12470	0
34	20241212	205200	548473380	12470	12470	12470	12470	0
35	20241212	205100	548473380	12470	12470	12470	12470	0
36	20241212	205000	548473380	12470	12470	12470	12470	0
37	20241212	204900	548473380	12470	12470	12470	12470	0
38	20241212	204800	548473380	12470	12470	12470	12470	0
39	20241212	204700	548473380	12470	12470	12470	12470	0
40	20241212	204600	548473380	12470	12470	12470	12470	0
41	20241212	204500	548473380	12470	12470	12470	12470	0
42	20241212	204400	548473380	12470	12470	12470	12470	0
43	20241212	204300	548473380	12470	12470	12470	12470	0
44	20241212	204200	548473380	12470	12470	12470	12470	0
45	20241212	204100	548473380	12470	12470	12470	12470	0
46	20241212	204000	548473380	12470	12470	12470	12470	0
47	20241212	203900	548473380	12470	12470	12470	12470	0
48	20241212	203800	548473380	12470	12470	12470	12470	0
49	20241212	203700	548473380	12470	12470	12470	12470	0
50	20241212	203600	548473380	12470	12470	12470	12470	0
51	20241212	203500	548473380	12470	12470	12470	12470	0
52	20241212	203400	548473380	12470	12470	12470	12470	0
53	20241212	203300	548473380	12470	12470	12470	12470	0
54	20241212	203200	548473380	12470	12470	12470	12470	0
55	20241212	203100	548473380	12470	12470	12470	12470	0
56	20241212	203000	548473380	12470	12470	12470	12470	0
57	20241212	202900	548473380	12470	12470	12470	12470	0
58	20241212	202800	548473380	12470	12470	12470	12470	0
59	20241212	202700	548473380	12470	12470	12470	12470	0
60	20241212	202600	548473380	12470	12470	12470	12470	0
61	20241212	202500	548473380	12470	12470	12470	12470	0
62	20241212	202400	548473380	12470	12470	12470	12470	248
63	20241212	202300	548473380	12470	12470	12470	12470	0
64	20241212	202200	548473380	12470	12470	12470	12470	0
65	20241212	202100	548473380	12470	12470	12470	12470	0
66	20241212	202000	548473380	12470	12470	12470	12470	0
67	20241212	201900	548473380	12470	12470	12470	12470	0
68	20241212	201800	548473380	12470	12470	12470	12470	0
69	20241212	201700	548473380	12470	12470	12470	12470	0
70	20241212	201600	548473380	12470	12470	12470	12470	0
71	20241212	201500	548473380	12470	12470	12470	12470	0
72	20241212	201400	548473380	12470	12470	12470	12470	0
73	20241212	201300	548473380	12470	12470	12470	12470	0
74	20241212	201200	548473380	12470	12470	12470	12470	0
75	20241212	201100	548473380	12470	12470	12470	12470	0
76	20241212	201000	548473380	12470	12470	12470	12470	0
77	20241212	200900	548473380	12470	12470	12470	12470	0
78	20241212	200800	548473380	12470	12470	12470	12470	0
79	20241212	200700	548473380	12470	12470	12470	12470	0
80	20241212	200600	548473380	12470	12470	12470	12470	0
81	20241212	200500	548473380	12470	12470	12470	12470	0
82	20241212	200400	548473380	12470	12470	12470	12470	0
83	20241212	200300	548473380	12470	12470	12470	12470	0
84	20241212	200200	548473380	12470	12470	12470	12470	0
85	20241212	200100	548473380	12470	12470	12470	12470	0
86	20241212	200000	548473380	12470	12470	12470	12470	0
87	20241212	195900	548473380	12470	12470	12470	12470	0
88	20241212	195800	548473380	12470	12470	12470	12470	0
89	20241212	195700	548473380	12470	12470	12470	12470	0
90	20241212	195600	548473380	12470	12470	12470	12470	0
91	20241212	195500	548473380	12470	12470	12470	12470	0
92	20241212	195400	548473380	12470	12470	12470	12470	248
93	20241212	195300	548473380	12470	12470	12470	12470	0
94	20241212	195200	548473380	12470	12470	12470	12470	0
95	20241212	195100	548473380	12470	12470	12470	12470	0
96	20241212	195000	548473380	12470	12470	12470	12470	0
97	20241212	194900	548473380	12470	12470	12470	12470	0
98	20241212	194800	548473380	12470	12470	12470	12470	0
99	20241212	194700	548473380	12470	12470	12470	12470	0
100	20241212	194600	548473380	12470	12470	12470	12470	0
101	20241212	194500	548473380	12470	12470	12470	12470	0
102	20241212	194400	548473380	12470	12470	12470	12470	0
103	20241212	194300	548473380	12470	12470	12470	12470	0
104	20241212	194200	548473380	12470	12470	12470	12470	0
105	20241212	194100	548473380	12470	12470	12470	12470	0
106	20241212	194000	548473380	12470	12470	12470	12470	0
107	20241212	193900	548473380	12470	12470	12470	12470	0
108	20241212	193800	548473380	12470	12470	12470	12470	0
109	20241212	193700	548473380	12470	12470	12470	12470	0
110	20241212	193600	548473380	12470	12470	12470	12470	0
111	20241212	193500	548473380	12470	12470	12470	12470	0
112	20241212	193400	548473380	12470	12470	12470	12470	0
113	20241212	193300	548473380	12470	12470	12470	12470	0
114	20241212	193200	548473380	12470	12470	12470	12470	0
115	20241212	193100	548473380	12470	12470	12470	12470	0
116	20241212	193000	548473380	12470	12470	12470	12470	0
117	20241212	192900	548473380	12470	12470	12470	12470	0
118	20241212	192800	548473380	12470	12470	12470	12470	0
119	20241212	192700	548473380	12470	12470	12470	12470	0
120	20241212	192600	548473380	12470	12470	12470	12470	0
121	20241212	192500	548473380	12470	12470	12470	12470	0
122	20241212	192400	548473380	12470	12470	12470	12470	248
123	20241212	192300	548473380	12470	12470	12470	12470	0
124	20241212	192200	548473380	12470	12470	12470	12470	0
125	20241212	192100	548473380	12470	12470	12470	12470	0
126	20241212	192000	548473380	12470	12470	12470	12470	0
127	20241212	191900	548473380	12470	12470	12470	12470	0
128	20241212	191800	548473380	12470	12470	12470	12470	0
129	20241212	191700	548473380	12470	12470	12470	12470	0
130	20241212	191600	548473380	12470	12470	12470	12470	0
131	20241212	191500	548473380	12470	12470	12470	12470	0
132	20241212	191400	548473380	12470	12470	12470	12470	0
133	20241212	191300	548473380	12470	12470	12470	12470	0
134	20241212	191200	548473380	12470	12470	12470	12470	0
135	20241212	191100	548473380	12470	12470	12470	12470	0
136	20241212	191000	548473380	12470	12470	12470	12470	0
137	20241212	190900	548473380	12470	12470	12470	12470	0
138	20241212	190800	548473380	12470	12470	12470	12470	0
139	20241212	190700	548473380	12470	12470	12470	12470	0
140	20241212	190600	548473380	12470	12470	12470	12470	0
141	20241212	190500	548473380	12470	12470	12470	12470	0
142	20241212	190400	548473380	12470	12470	12470	12470	0
143	20241212	190300	548473380	12470	12470	12470	12470	0
144	20241212	190200	548473380	12470	12470	12470	12470	0
145	20241212	190100	548473380	12470	12470	12470	12470	0
146	20241212	190000	548473380	12470	12470	12470	12470	0
147	20241212	185900	548473380	12470	12470	12470	12470	0
148	20241212	185800	548473380	12470	12470	12470	12470	0
149	20241212	185700	548473380	12470	12470	12470	12470	0
150	20241212	185600	548473380	12470	12470	12470	12470	0
151	20241212	185500	548473380	12470	12470	12470	12470	0
152	20241212	185400	548473380	12470	12470	12470	12470	248
153	20241212	185300	548473380	12470	12470	12470	12470	0
154	20241212	185200	548473380	12470	12470	12470	12470	0
155	20241212	185100	548473380	12470	12470	12470	12470	0
156	20241212	185000	548473380	12470	12470	12470	12470	0
157	20241212	184900	548473380	12470	12470	12470	12470	0
158	20241212	184800	548473380	12470	12470	12470	12470	0
159	20241212	184700	548473380	12470	12470	12470	12470	0
160	20241212	184600	548473380	12470	12470	12470	12470	0
161	20241212	184500	548473380	12470	12470	12470	12470	0
162	20241212	184400	548473380	12470	12470	12470	12470	0
163	20241212	184300	548473380	12470	12470	12470	12470	0
164	20241212	184200	548473380	12470	12470	12470	12470	0
165	20241212	184100	548473380	12470	12470	12470	12470	0
166	20241212	184000	548473380	12470	12470	12470	12470	0
167	20241212	183900	548473380	12470	12470	12470	12470	0
168	20241212	183800	548473380	12470	12470	12470	12470	0
169	20241212	183700	548473380	12470	12470	12470	12470	0
170	20241212	183600	548473380	12470	12470	12470	12470	0
171	20241212	183500	548473380	12470	12470	12470	12470	0
172	20241212	183400	548473380	12470	12470	12470	12470	0
173	20241212	183300	548473380	12470	12470	12470	12470	0
174	20241212	183200	548473380	12470	12470	12470	12470	0
175	20241212	183100	548473380	12470	12470	12470	12470	0
176	20241212	183000	548473380	12470	12470	12470	12470	0
177	20241212	182900	548473380	12470	12470	12470	12470	0
178	20241212	182800	548473380	12470	12470	12470	12470	0
179	20241212	182700	548473380	12470	12470	12470	12470	0
180	20241212	182600	548473380	12470	12470	12470	12470	0
181	20241212	182500	548473380	12470	12470	12470	12470	0
182	20241212	182400	548473380	12470	12470	12470	12470	248
183	20241212	182300	548473380	12470	12470	12470	12470	0
184	20241212	182200	548473380	12470	12470	12470	12470	0
185	20241212	182100	548473380	12470	12470	12470	12470	0
186	20241212	182000	548473380	12470	12470	12470	12470	0
187	20241212	181900	548473380	12470	12470	12470	12470	0
188	20241212	181800	548473380	12470	12470	12470	12470	0
189	20241212	181700	548473380	12470	12470	12470	12470	0
190	20241212	181600	548473380	12470	12470	12470	12470	0
191	20241212	181500	548473380	12470	12470	12470	12470	0
192	20241212	181400	548473380	12470	12470	12470	12470	0
193	20241212	181300	548473380	12470	12470	12470	12470	0
194	20241212	181200	548473380	12470	12470	12470	12470	0
195	20241212	181100	548473380	12470	12470	12470	12470	0
196	20241212	181000	548473380	12470	12470	12470	12470	0
197	20241212	180900	548473380	12470	12470	12470	12470	0
198	20241212	180800	548473380	12470	12470	12470	12470	0
199	20241212	180700	548473380	12470	12470	12470	12470	0
200	20241212	180600	548473380	12470	12470	12470	12470	0
201	20241212	180500	548473380	12470	12470	12470	12470	0
202	20241212	180400	548473380	12470	12470	12470	12470	0
203	20241212	180300	548473380	12470	12470	12470	12470	0
204	20241212	180200	548473380	12470	12470	12470	12470	0
205	20241212	180100	548473380	12470	12470	12470	12470	0
206	20241212	180000	548473380	12470	12470	12470	12470	0
207	20241212	175900	548473380	12470	12470	12470	12470	0
208	20241212	175800	548473380	12470	12470	12470	12470	0
209	20241212	175700	548473380	12470	12470	12470	12470	0
210	20241212	175600	548473380	12470	12470	12470	12470	0
211	20241212	175500	548473380	12470	12470	12470	12470	0
212	20241212	175400	548473380	12470	12470	12470	12470	248
213	20241212	175300	548473380	12470	12470	12470	12470	0
214	20241212	175200	548473380	12470	12470	12470	12470	0
215	20241212	175100	548473380	12470	12470	12470	12470	0
216	20241212	175000	548473380	12470	12470	12470	12470	0
217	20241212	174900	548473380	12470	12470	12470	12470	0
218	20241212	174800	548473380	12470	12470	12470	12470	0
219	20241212	174700	548473380	12470	12470	12470	12470	0
220	20241212	174600	548473380	12470	12470	12470	12470	0
221	20241212	174500	548473380	12470	12470	12470	12470	0
222	20241212	174400	548473380	12470	12470	12470	12470	0
223	20241212	174300	548473380	12470	12470	12470	12470	0
224	20241212	174200	548473380	12470	12470	12470	12470	0
225	20241212	174100	548473380	12470	12470	12470	12470	0
226	20241212	174000	548473380	12470	12470	12470	12470	0
227	20241212	173900	548473380	12470	12470	12470	12470	0
228	20241212	173800	548473380	12470	12470	12470	12470	0
229	20241212	173700	548473380	12470	12470	12470	12470	0
230	20241212	173600	548473380	12470	12470	12470	12470	0
231	20241212	173500	548473380	12470	12470	12470	12470	0
232	20241212	173400	548473380	12470	12470	12470	12470	0
233	20241212	173300	548473380	12470	12470	12470	12470	0
234	20241212	173200	548473380	12470	12470	12470	12470	0
235	20241212	173100	548473380	12470	12470	12470	12470	0
236	20241212	173000	548473380	12470	12470	12470	12470	0
237	20241212	172900	548473380	12470	12470	12470	12470	0
238	20241212	172800	548473380	12470	12470	12470	12470	0
239	20241212	172700	548473380	12470	12470	12470	12470	0
240	20241212	172600	548473380	12470	12470	12470	12470	0
241	20241212	172500	548473380	12470	12470	12470	12470	0
242	20241212	172400	548473380	12470	12470	12470	12470	248
243	20241212	172300	548473380	12470	12470	12470	12470	0
244	20241212	172200	548473380	12470	12470	12470	12470	0
245	20241212	172100	548473380	12470	12470	12470	12470	0
246	20241212	172000	548473380	12470	12470	12470	12470	0
247	20241212	171900	548473380	12470	12470	12470	12470	0
248	20241212	171800	548473380	12470	12470	12470	12470	0
249	20241212	171700	548473380	12470	12470	12470	12470	0
250	20241212	171600	548473380	12470	12470	12470	12470	0
251	20241212	171500	548473380	12470	12470	12470	12470	0
252	20241212	171400	548473380	12470	12470	12470	12470	0
253	20241212	171300	548473380	12470	12470	12470	12470	0
254	20241212	171200	548473380	12470	12470	12470	12470	0
255	20241212	171100	548473380	12470	12470	12470	12470	0
256	20241212	171000	548473380	12470	12470	12470	12470	0
257	20241212	170900	548473380	12470	12470	12470	12470	0
258	20241212	170800	548473380	12470	12470	12470	12470	0
259	20241212	170700	548473380	12470	12470	12470	12470	0
260	20241212	170600	548473380	12470	12470	12470	12470	0
261	20241212	170500	548473380	12470	12470	12470	12470	0
262	20241212	170400	548473380	12470	12470	12470	12470	0
263	20241212	170300	548473380	12470	12470	12470	12470	0
264	20241212	170200	548473380	12470	12470	12470	12470	0
265	20241212	170100	548473380	12470	12470	12470	12470	0
266	20241212	170000	548473380	12470	12470	12470	12470	0
267	20241212	165900	548473380	12470	12470	12470	12470	0
268	20241212	165800	548473380	12470	12470	12470	12470	0
269	20241212	165700	548473380	12470	12470	12470	12470	0
270	20241212	165600	548473380	12470	12470	12470	12470	0
271	20241212	165500	548473380	12470	12470	12470	12470	0
272	20241212	165400	548473380	12470	12470	12470	12470	248
273	20241212	165300	548473380	12470	12470	12470	12470	0
274	20241212	165200	548473380	12470	12470	12470	12470	0
275	20241212	165100	548473380	12470	12470	12470	12470	0
276	20241212	165000	548473380	12470	12470	12470	12470	0
277	20241212	164900	548473380	12470	12470	12470	12470	0
278	20241212	164800	548473380	12470	12470	12470	12470	0
279	20241212	164700	548473380	12470	12470	12470	12470	0
280	20241212	164600	548473380	12470	12470	12470	12470	0
281	20241212	164500	548473380	12470	12470	12470	12470	0
282	20241212	164400	548473380	12470	12470	12470	12470	0
283	20241212	164300	548473380	12470	12470	12470	12470	0
284	20241212	164200	548473380	12470	12470	12470	12470	0
285	20241212	164100	548473380	12470	12470	12470	12470	0
286	20241212	164000	548473380	12470	12470	12470	12470	0
287	20241212	163900	548473380	12470	12470	12470	12470	0
288	20241212	163800	548473380	12470	12470	12470	12470	0
289	20241212	163700	548473380	12470	12470	12470	12470	0
290	20241212	163600	548473380	12470	12470	12470	12470	0
291	20241212	163500	548473380	12470	12470	12470	12470	0
292	20241212	163400	548473380	12470	12470	12470	12470	0
293	20241212	163300	548473380	12470	12470	12470	12470	0
294	20241212	163200	548473380	12470	12470	12470	12470	0
295	20241212	163100	548473380	12470	12470	12470	12470	0
296	20241212	163000	548473380	12470	12470	12470	12470	0
297	20241212	162900	548473380	12470	12470	12470	12470	0
298	20241212	162800	548473380	12470	12470	12470	12470	0
299	20241212	162700	548473380	12470	12470	12470	12470	0
300	20241212	162600	548473380	12470	12470	12470	12470	0
301	20241212	162500	548473380	12470	12470	12470	12470	0
302	20241212	162400	548473380	12470	12470	12470	12470	248
303	20241212	162300	548473380	12470	12470	12470	12470	0
304	20241212	162200	548473380	12470	12470	12470	12470	0
305	20241212	162100	548473380	12470	12470	12470	12470	0
306	20241212	162000	548473380	12470	12470	12470	12470	0
307	20241212	161900	548473380	12470	12470	12470	12470	0
308	20241212	161800	548473380	12470	12470	12470	12470	0
309	20241212	161700	548473380	12470	12470	12470	12470	0
310	20241212	161600	548473380	12470	12470	12470	12470	0
311	20241212	161500	548473380	12470	12470	12470	12470	0
312	20241212	161400	548473380	12470	12470	12470	12470	0
313	20241212	161300	548473380	12470	12470	12470	12470	0
314	20241212	161200	548473380	12470	12470	12470	12470	0
315	20241212	161100	548473380	12470	12470	12470	12470	0
316	20241212	161000	548473380	12470	12470	12470	12470	0
317	20241212	160900	548473380	12470	12470	12470	12470	0
318	20241212	160800	548473380	12470	12470	12470	12470	0
319	20241212	160700	548473380	12470	12470	12470	12470	0
320	20241212	160600	548473380	12470	12470	12470	12470	0
321	20241212	160500	548473380	12470	12470	12470	12470	0
322	20241212	160400	548473380	12470	12470	12470	12470	0
323	20241212	160300	548473380	12470	12470	12470	12470	0
324	20241212	160200	548473380	12470	12470	12470	12470	0
325	20241212	160100	548473380	12470	12470	12470	12470	0
326	20241212	160000	548473380	12470	12470	12470	12470	0
327	20241212	155900	548473380	12470	12470	12470	12470	0
328	20241212	155800	548473380	12470	12470	12470	12470	0
329	20241212	155700	548473380	12470	12470	12470	12470	0
330	20241212	155600	548473380	12470	12470	12470	12470	0
331	20241212	155500	548473380	12470	12470	12470	12470	0
332	20241212	155400	548473380	12470	12470	12470	12470	248
333	20241212	155300	548473380	12470	12470	12470	12470	0
334	20241212	155200	548473380	12470	12470	12470	12470	0
335	20241212	155100	548473380	12470	12470	12470	12470	0
336	20241212	155000	548473380	12470	12470	12470	12470	0
337	20241212	154900	548473380	12470	12470	12470	12470	0
338	20241212	154800	548473380	12470	12470	12470	12470	0
339	20241212	154700	548473380	12470	12470	12470	12470	0
340	20241212	154600	548473380	12470	12470	12470	12470	0
341	20241212	154500	548473380	12470	12470	12470	12470	0
342	20241212	154400	548473380	12470	12470	12470	12470	0
343	20241212	154300	548473380	12470	12470	12470	12470	0
344	20241212	154200	548473380	12470	12470	12470	12470	0
345	20241212	154100	548473380	12470	12470	12470	12470	0
346	20241212	154000	548473380	12470	12470	12470	12470	0
347	20241212	153900	548473380	12470	12470	12470	12470	0
348	20241212	153800	548473380	12470	12470	12470	12470	0
349	20241212	153700	548473380	12470	12470	12470	12470	0
350	20241212	153600	548473380	12470	12470	12470	12470	0
351	20241212	153500	548473380	12470	12470	12470	12470	0
352	20241212	153400	548473380	12470	12470	12470	12470	0
353	20241212	153300	548473380	12470	12470	12470	12470	0
354	20241212	153200	548473380	12470	12470	12470	12470	0
355	20241212	153100	548473380	12470	12470	12470	12470	0
356	20241212	153000	548473380	12470	12470	12470	12470	248
357	20241212	152900	545380820	12470	12470	12470	12470	0
358	20241212	152800	545380820	12470	12470	12470	12470	0
359	20241212	152700	545380820	12470	12470	12470	12470	0
360	20241212	152600	545380820	12470	12470	12470	12470	0
361	20241212	152500	545380820	12470	12470	12470	12470	0
362	20241212	152400	545380820	12470	12470	12470	12470	0
363	20241212	152300	545380820	12470	12470	12470	12470	0
364	20241212	152200	545380820	12470	12470	12470	12470	0
365	20241212	152100	545380820	12470	12470	12470	12470	0
366	20241212	152000	545380820	12470	12470	12470	12470	0
367	20241212	151900	545380820	12470	12500	12500	12470	10
368	20241212	151800	545256000	12510	12490	12510	12490	14
369	20241212	151700	545081100	12490	12490	12490	12490	0
370	20241212	151600	545081100	12490	12490	12490	12490	141
371	20241212	151500	543320010	12490	12500	12500	12490	23
372	20241212	151400	543032680	12530	12540	12540	12530	257
373	20241212	151300	539812140	12540	12570	12580	12540	498
374	20241212	151200	533555960	12570	12570	12570	12570	70
375	20241212	151100	532676060	12530	12500	12530	12480	229
376	20241212	151000	529807480	12470	12520	12520	12470	11
377	20241212	150900	529670260	12470	12470	12470	12470	0
378	20241212	150800	529670260	12470	12510	12520	12470	249
379	20241212	150700	526553310	12480	12490	12490	12480	520
380	20241212	150600	520061720	12520	12530	12530	12520	23
381	20241212	150500	519773580	12530	12530	12530	12530	0
382	20241212	150400	519773580	12530	12530	12530	12530	133
383	20241212	150300	518107090	12510	12490	12510	12490	410
384	20241212	150200	512984480	12480	12480	12480	12480	5
385	20241212	150100	512922080	12480	12480	12480	12480	0
386	20241212	150000	512922080	12480	12480	12480	12480	14
387	20241212	145900	512747360	12470	12470	12470	12470	5
388	20241212	145800	512685010	12470	12470	12470	12470	223
389	20241212	145700	509904200	12470	12470	12470	12470	0
390	20241212	145600	509904200	12470	12480	12480	12470	56
391	20241212	145500	509205330	12460	12460	12460	12460	0
392	20241212	145400	509205330	12460	12460	12460	12460	14
393	20241212	145300	509030890	12480	12470	12480	12470	54
394	20241212	145200	508357020	12470	12490	12490	12470	153
395	20241212	145100	506448530	12470	12450	12470	12450	40
396	20241212	145000	505949930	12470	12470	12490	12470	5
397	20241212	144900	505887560	12450	12450	12450	12450	0
398	20241212	144800	505887560	12450	12450	12450	12450	14
399	20241212	144700	505713260	12450	12450	12450	12450	61
400	20241212	144600	504953810	12430	12430	12440	12430	154
401	20241212	144500	503038420	12410	12410	12410	12410	18
402	20241212	144400	502815040	12430	12410	12430	12410	33
403	20241212	144300	502404890	12430	12400	12430	12400	52
404	20241212	144200	501760050	12400	12410	12410	12390	288
405	20241212	144100	498189680	12410	12410	12410	12410	359
406	20241212	144000	493734490	12390	12410	12410	12390	138
407	20241212	143900	492023450	12410	12430	12430	12410	203
408	20241212	143800	489502220	12430	12410	12430	12410	34
409	20241212	143700	489079940	12430	12430	12440	12410	512
410	20241212	143600	482724050	12430	12430	12430	12430	17
411	20241212	143500	482512740	12430	12430	12430	12430	7
412	20241212	143400	482425730	12430	12430	12430	12430	44
413	20241212	143300	481878810	12440	12450	12450	12440	514
414	20241212	143200	475484520	12450	12450	12450	12450	94
415	20241212	143100	474314220	12450	12480	12480	12450	2
416	20241212	143000	474289290	12480	12480	12480	12480	1
417	20241212	142900	474276810	12450	12450	12450	12450	362
418	20241212	142800	469769910	12440	12450	12450	12440	1133
419	20241212	142700	455665160	12450	12480	12500	12450	770
420	20241212	142600	446063610	12470	12440	12470	12440	100
421	20241212	142500	444818210	12430	12420	12430	12420	56
422	20241212	142400	444122520	12410	12410	12410	12410	6
423	20241212	142300	444048060	12410	12400	12410	12400	11
424	20241212	142200	443911640	12400	12400	12400	12400	11
425	20241212	142100	443775240	12410	12410	12410	12410	1
426	20241212	142000	443762830	12390	12380	12400	12380	242
427	20241212	141900	440764450	12380	12380	12380	12380	10
428	20241212	141800	440640650	12380	12380	12380	12380	0
429	20241212	141700	440640650	12380	12380	12380	12380	1
430	20241212	141600	440628270	12380	12380	12380	12380	0
431	20241212	141500	440628270	12380	12380	12380	12380	28
432	20241212	141400	440281630	12380	12380	12380	12380	102
433	20241212	141300	439018870	12380	12360	12380	12360	182
434	20241212	141200	436768350	12340	12340	12340	12340	0
435	20241212	141100	436768350	12340	12340	12340	12340	0
436	20241212	141000	436768350	12340	12340	12340	12340	0
437	20241212	140900	436768350	12340	12340	12340	12340	0
438	20241212	140800	436768350	12340	12340	12340	12340	0
439	20241212	140700	436768350	12340	12340	12340	12340	11
440	20241212	140600	436632610	12350	12350	12350	12350	0
441	20241212	140500	436632610	12350	12350	12350	12350	1
442	20241212	140400	436620260	12340	12340	12340	12340	0
443	20241212	140300	436620260	12340	12340	12340	12340	2
444	20241212	140200	436595580	12340	12320	12340	12320	74
445	20241212	140100	435683500	12300	12300	12300	12300	0
446	20241212	140000	435683500	12300	12300	12300	12300	0
447	20241212	135900	435683500	12300	12300	12300	12300	0
448	20241212	135800	435683500	12300	12300	12300	12300	182
449	20241212	135700	433444900	12300	12300	12300	12300	325
450	20241212	135600	429447400	12310	12310	12310	12310	0
451	20241212	135500	429447400	12310	12330	12330	12310	5
452	20241212	135400	429385830	12350	12350	12350	12350	8
453	20241212	135300	429287030	12350	12380	12380	12330	772
454	20241212	135200	419745090	12380	12360	12390	12360	522
455	20241212	135100	413283210	12360	12360	12360	12360	1
456	20241212	135000	413270850	12310	12350	12350	12310	201
457	20241212	134900	410794700	12350	12350	12350	12350	0
458	20241212	134800	410794700	12350	12350	12350	12350	3
459	20241212	134700	410757650	12350	12350	12350	12350	0
460	20241212	134600	410757650	12350	12350	12350	12350	3
461	20241212	134500	410720600	12350	12350	12350	12350	108
462	20241212	134400	409386800	12300	12350	12350	12300	4
463	20241212	134300	409337550	12280	12280	12290	12280	39
464	20241212	134200	408858280	12280	12280	12280	12240	277
465	20241212	134100	405464570	12280	12260	12280	12260	28
466	20241212	134000	405120800	12260	12260	12260	12260	1
467	20241212	133900	405108540	12260	12250	12260	12250	362
468	20241212	133800	400673910	12240	12240	12240	12240	1
469	20241212	133700	400661670	12240	12240	12240	12240	0
470	20241212	133600	400661670	12240	12230	12240	12230	131
471	20241212	133500	399058290	12220	12250	12250	12220	183
472	20241212	133400	396819400	12260	12260	12260	12260	0
473	20241212	133300	396819400	12260	12260	12260	12260	3
474	20241212	133200	396782620	12260	12260	12260	12260	53
475	20241212	133100	396132840	12270	12270	12270	12270	1
476	20241212	133000	396120570	12260	12320	12320	12260	223
477	20241212	132900	393385040	12310	12310	12470	12310	619
478	20241212	132800	385748850	12310	12300	12310	12300	32
479	20241212	132700	385355130	12290	12290	12290	12290	1
480	20241212	132600	385342840	12300	12280	12300	12280	40
481	20241212	132500	384851460	12270	12270	12270	12270	2
482	20241212	132400	384826920	12270	12270	12270	12270	2
483	20241212	132300	384802380	12270	12270	12270	12270	6
484	20241212	132200	384728760	12270	12270	12270	12270	1
485	20241212	132100	384716490	12260	12260	12260	12260	21
486	20241212	132000	384459030	12260	12260	12260	12260	0
487	20241212	131900	384459030	12260	12260	12260	12260	9
488	20241212	131800	384348690	12260	12260	12260	12260	0
489	20241212	131700	384348690	12260	12280	12280	12260	113
490	20241212	131600	382963060	12270	12270	12270	12270	8
491	20241212	131500	382864900	12270	12270	12270	12270	0
492	20241212	131400	382864900	12270	12270	12270	12270	0
493	20241212	131300	382864900	12270	12260	12270	12260	68
494	20241212	131200	382030760	12250	12240	12250	12240	37
495	20241212	131100	381577850	12240	12240	12240	12240	0
496	20241212	131000	381577850	12240	12240	12240	12240	0
497	20241212	130900	381577850	12240	12240	12240	12240	0
498	20241212	130800	381577850	12240	12240	12240	12240	0
499	20241212	130700	381577850	12240	12220	12240	12220	5
500	20241212	130600	381516710	12220	12240	12240	12220	4
501	20241212	130500	381467790	12230	12230	12230	12230	12
502	20241212	130400	381321030	12230	12230	12230	12230	0
503	20241212	130300	381321030	12230	12230	12230	12230	5
504	20241212	130200	381259880	12230	12250	12250	12230	414
505	20241212	130100	376191480	12270	12270	12270	12270	0
506	20241212	130000	376191480	12270	12270	12270	12270	0
507	20241212	125900	376191480	12270	12270	12270	12270	0
508	20241212	125800	376191480	12270	12270	12270	12270	1
509	20241212	125700	376179210	12270	12270	12270	12270	0
510	20241212	125600	376179210	12270	12270	12270	12270	0
511	20241212	125500	376179210	12270	12270	12270	12270	4
512	20241212	125400	376130130	12250	12250	12250	12250	0
513	20241212	125300	376130130	12250	12250	12250	12250	0
514	20241212	125200	376130130	12250	12250	12250	12250	342
515	20241212	125100	371940630	12250	12250	12250	12250	0
516	20241212	125000	371940630	12250	12250	12250	12250	5
517	20241212	124900	371879380	12240	12240	12240	12240	18
518	20241212	124800	371659060	12230	12230	12230	12230	0
519	20241212	124700	371659060	12230	12230	12230	12230	20
520	20241212	124600	371414460	12240	12240	12240	12240	0
521	20241212	124500	371414460	12240	12240	12240	12240	1
522	20241212	124400	371402220	12230	12230	12230	12230	2
523	20241212	124300	371377760	12230	12230	12230	12230	30
524	20241212	124200	371010860	12230	12230	12230	12230	50
525	20241212	124100	370399360	12240	12240	12240	12240	20
526	20241212	124000	370154560	12240	12250	12250	12240	157
527	20241212	123900	368231810	12250	12260	12260	12250	88
528	20241212	123800	367153420	12260	12270	12270	12260	61
529	20241212	123700	366405540	12260	12260	12260	12260	23
530	20241212	123600	366123560	12250	12250	12250	12250	12
531	20241212	123500	365976560	12250	12240	12250	12240	103
532	20241212	123400	364715820	12240	12240	12240	12240	1
533	20241212	123300	364703580	12240	12240	12240	12240	1
534	20241212	123200	364691340	12220	12220	12220	12220	0
535	20241212	123100	364691340	12220	12220	12220	12220	0
536	20241212	123000	364691340	12220	12220	12220	12220	151
537	20241212	122900	362846120	12210	12210	12210	12210	0
538	20241212	122800	362846120	12210	12210	12210	12210	0
539	20241212	122700	362846120	12210	12210	12210	12210	0
540	20241212	122600	362846120	12210	12210	12210	12210	0
541	20241212	122500	362846120	12210	12240	12250	12210	475
542	20241212	122400	357044390	12250	12230	12250	12230	149
543	20241212	122300	355221800	12230	12230	12230	12230	71
544	20241212	122200	354353470	12240	12240	12240	12240	168
545	20241212	122100	352297150	12240	12260	12260	12240	390
546	20241212	122000	347519560	12270	12270	12270	12270	10
547	20241212	121900	347396860	12270	12270	12270	12270	6
548	20241212	121800	347323240	12270	12270	12270	12270	1
549	20241212	121700	347310970	12270	12270	12270	12270	8
550	20241212	121600	347212810	12260	12270	12270	12260	146
551	20241212	121500	345422390	12270	12270	12280	12270	13
552	20241212	121400	345262860	12250	12250	12250	12250	150
553	20241212	121300	343425360	12250	12250	12250	12250	0
554	20241212	121200	343425360	12250	12250	12250	12250	0
555	20241212	121100	343425360	12250	12250	12250	12250	1
556	20241212	121000	343413110	12260	12260	12260	12260	508
557	20241212	120900	337185030	12260	12260	12260	12260	28
558	20241212	120800	336841750	12260	12260	12260	12260	24
559	20241212	120700	336547510	12260	12260	12260	12260	132
560	20241212	120600	334929190	12260	12260	12260	12260	0
561	20241212	120500	334929190	12260	12280	12290	12240	935
562	20241212	120400	323467480	12300	12330	12340	12300	146
563	20241212	120300	321669880	12310	12330	12330	12310	439
564	20241212	120200	316260740	12340	12340	12340	12340	0
565	20241212	120100	316260740	12340	12340	12340	12340	30
566	20241212	120000	315890540	12340	12340	12340	12340	50
567	20241212	115900	315273540	12350	12350	12350	12350	0
568	20241212	115800	315273540	12350	12350	12350	12350	0
569	20241212	115700	315273540	12350	12340	12350	12340	17
570	20241212	115600	315063600	12330	12330	12330	12330	0
571	20241212	115500	315063600	12330	12330	12330	12330	105
572	20241212	115400	313768950	12340	12340	12340	12340	0
573	20241212	115300	313768950	12340	12340	12340	12340	0
574	20241212	115200	313768950	12340	12340	12340	12340	553
575	20241212	115100	306944930	12360	12350	12360	12350	9
576	20241212	115000	306833700	12340	12340	12340	12340	322
577	20241212	114900	302860220	12350	12350	12350	12350	63
578	20241212	114800	302082170	12360	12360	12360	12360	7
579	20241212	114700	301995650	12360	12350	12360	12350	57
580	20241212	114600	301291620	12350	12350	12350	12350	200
581	20241212	114500	298821620	12350	12370	12370	12350	60
582	20241212	114400	298080520	12360	12360	12360	12360	14
583	20241212	114300	297907480	12360	12360	12360	12360	106
584	20241212	114200	296597320	12360	12370	12370	12360	155
585	20241212	114100	294681470	12380	12380	12380	12380	1
586	20241212	114000	294669090	12370	12370	12370	12370	0
587	20241212	113900	294669090	12370	12360	12370	12360	46
588	20241212	113800	294100450	12360	12360	12360	12350	158
589	20241212	113700	292148930	12360	12420	12420	12360	1932
590	20241212	113600	268187100	12440	12440	12440	12440	0
591	20241212	113500	268187100	12440	12440	12440	12440	0
592	20241212	113400	268187100	12440	12440	12440	12440	0
593	20241212	113300	268187100	12440	12440	12440	12440	5
594	20241212	113200	268124900	12430	12430	12430	12430	12
595	20241212	113100	267975740	12430	12430	12430	12430	0
596	20241212	113000	267975740	12430	12430	12430	12430	0
597	20241212	112900	267975740	12430	12430	12430	12430	0
598	20241212	112800	267975740	12430	12430	12430	12430	0
599	20241212	112700	267975740	12430	12430	12430	12430	0
600	20241212	112600	267975740	12430	12430	12430	12430	0
601	20241212	112500	267975740	12430	12430	12430	12430	0
602	20241212	112400	267975740	12430	12430	12430	12430	7
603	20241212	112300	267888730	12430	12430	12430	12430	40
604	20241212	112200	267391530	12430	12430	12430	12430	0
605	20241212	112100	267391530	12430	12430	12430	12430	0
606	20241212	112000	267391530	12430	12430	12430	12430	0
607	20241212	111900	267391530	12430	12430	12430	12430	15
608	20241212	111800	267205080	12430	12430	12430	12430	35
609	20241212	111700	266770030	12430	12430	12430	12430	0
610	20241212	111600	266770030	12430	12430	12430	12430	0
611	20241212	111500	266770030	12430	12430	12430	12430	4
612	20241212	111400	266720310	12430	12430	12430	12430	1
613	20241212	111300	266707880	12430	12430	12430	12430	8
614	20241212	111200	266608440	12430	12430	12430	12430	0
615	20241212	111100	266608440	12430	12430	12430	12430	0
616	20241212	111000	266608440	12430	12430	12430	12430	160
617	20241212	110900	264619640	12430	12430	12430	12430	9
618	20241212	110800	264507770	12440	12440	12440	12440	10
619	20241212	110700	264383370	12440	12440	12440	12440	300
620	20241212	110600	260651370	12420	12420	12420	12420	100
621	20241212	110500	259409370	12430	12430	12430	12430	64
622	20241212	110400	258613850	12440	12440	12440	12440	10
623	20241212	110300	258489450	12470	12470	12470	12470	1
624	20241212	110200	258476980	12470	12420	12470	12420	2
625	20241212	110100	258452090	12440	12430	12440	12430	44
626	20241212	110000	257904740	12430	12430	12430	12430	0
627	20241212	105900	257904740	12430	12430	12430	12430	2
628	20241212	105800	257879880	12430	12430	12430	12430	300
629	20241212	105700	254150880	12430	12430	12430	12430	20
630	20241212	105600	253902280	12440	12440	12440	12440	0
631	20241212	105500	253902280	12440	12440	12440	12440	1
632	20241212	105400	253889840	12480	12480	12480	12480	0
633	20241212	105300	253889840	12480	12420	12480	12420	407
634	20241212	105200	248834420	12420	12440	12440	12420	491
635	20241212	105100	242731130	12500	12450	12500	12450	11
636	20241212	105000	242593780	12470	12460	12470	12450	78
637	20241212	104900	241621660	12470	12490	12490	12470	1207
638	20241212	104800	226547680	12500	12500	12500	12500	169
639	20241212	104700	224435180	12500	12500	12500	12500	1
640	20241212	104600	224422680	12500	12500	12500	12500	0
641	20241212	104500	224422680	12500	12500	12500	12500	50
642	20241212	104400	223797680	12470	12470	12470	12470	0
643	20241212	104300	223797680	12470	12470	12470	12470	0
644	20241212	104200	223797680	12470	12470	12470	12470	0
645	20241212	104100	223797680	12470	12470	12470	12470	0
646	20241212	104000	223797680	12470	12470	12470	12470	0
647	20241212	103900	223797680	12470	12470	12470	12470	18
648	20241212	103800	223573220	12480	12480	12480	12480	0
649	20241212	103700	223573220	12480	12480	12480	12480	0
650	20241212	103600	223573220	12480	12470	12480	12470	1417
651	20241212	103500	205900160	12460	12460	12460	12460	64
652	20241212	103400	205102720	12460	12460	12460	12460	1
653	20241212	103300	205090260	12460	12460	12460	12460	0
654	20241212	103200	205090260	12460	12460	12460	12460	10
655	20241212	103100	204965660	12460	12460	12460	12460	11
656	20241212	103000	204828600	12470	12450	12470	12450	16
657	20241212	102900	204629350	12440	12440	12440	12440	0
658	20241212	102800	204629350	12440	12440	12440	12440	0
659	20241212	102700	204629350	12440	12440	12440	12440	12
660	20241212	102600	204480070	12440	12440	12440	12440	0
661	20241212	102500	204480070	12440	12440	12440	12440	1
662	20241212	102400	204467630	12430	12430	12430	12430	0
663	20241212	102300	204467630	12430	12440	12440	12430	515
664	20241212	102200	198061390	12440	12450	12450	12440	211
665	20241212	102100	195436540	12440	12460	12460	12440	321
666	20241212	102000	191440100	12470	12470	12470	12470	0
667	20241212	101900	191440100	12470	12470	12470	12470	0
668	20241212	101800	191440100	12470	12470	12470	12470	3
669	20241212	101700	191402690	12470	12470	12470	12470	0
670	20241212	101600	191402690	12470	12470	12470	12470	0
671	20241212	101500	191402690	12470	12480	12480	12470	2
672	20241212	101400	191377740	12470	12470	12470	12470	0
673	20241212	101300	191377740	12470	12470	12470	12470	11
674	20241212	101200	191240570	12470	12470	12470	12470	86
675	20241212	101100	190168150	12450	12460	12460	12450	10
676	20241212	101000	190043630	12480	12470	12480	12470	327
677	20241212	100900	185962780	12470	12470	12470	12470	55
678	20241212	100800	185276930	12450	12450	12460	12450	59
679	20241212	100700	184542200	12450	12450	12450	12450	95
680	20241212	100600	183359450	12470	12470	12470	12470	1
681	20241212	100500	183346980	12470	12470	12470	12460	47
682	20241212	100400	182760910	12470	12450	12470	12450	88
683	20241212	100300	181664170	12480	12480	12480	12480	0
684	20241212	100200	181664170	12480	12480	12480	12480	0
685	20241212	100100	181664170	12480	12480	12480	12480	1
686	20241212	100000	181651690	12450	12450	12450	12450	406
687	20241212	095900	176596990	12490	12490	12490	12490	3
688	20241212	095800	176559520	12450	12460	12460	12450	150
689	20241212	095700	174691860	12450	12450	12450	12450	0
690	20241212	095600	174691860	12450	12450	12450	12450	0
691	20241212	095500	174691860	12450	12440	12450	12440	776
692	20241212	095400	165030810	12440	12450	12450	12440	214
693	20241212	095300	162367460	12450	12450	12450	12450	0
694	20241212	095200	162367460	12450	12450	12450	12450	15
695	20241212	095100	162180710	12470	12450	12470	12450	10
696	20241212	095000	162056050	12450	12480	12500	12450	221
697	20241212	094900	159303280	12500	12450	12500	12450	511
698	20241212	094800	152920020	12480	12450	12480	12450	354
699	20241212	094700	148512600	12430	12430	12430	12430	28
700	20241212	094600	148164560	12430	12430	12430	12430	11
701	20241212	094500	148027830	12430	12420	12430	12420	326
702	20241212	094400	143978830	12420	12450	12460	12420	439
703	20241212	094300	138522320	12460	12480	12480	12460	179
704	20241212	094200	136290670	12480	12480	12500	12480	356
705	20241212	094100	131847650	12460	12500	12500	12460	149
706	20241212	094000	129988200	12500	12500	12500	12500	4
707	20241212	093900	129938200	12500	12500	12500	12500	304
708	20241212	093800	126138200	12500	12500	12530	12500	411
709	20241212	093700	121000470	12500	12500	12520	12490	1322
710	20241212	093600	104478610	12520	12520	12540	12510	282
711	20241212	093500	100945830	12550	12580	12610	12550	833
712	20241212	093400	90488940	12580	12580	12580	12580	0
713	20241212	093300	90488940	12580	12600	12600	12580	198
714	20241212	093200	87996080	12610	12610	12610	12610	1
715	20241212	093100	87983470	12610	12610	12610	12610	30
716	20241212	093000	87605170	12610	12610	12610	12610	1
717	20241212	092900	87592560	12600	12600	12600	12600	12
718	20241212	092800	87441360	12580	12620	12620	12580	828
719	20241212	092700	77002370	12640	12620	12640	12620	4
720	20241212	092600	76951830	12620	12620	12620	12620	0
721	20241212	092500	76951830	12620	12620	12620	12620	21
722	20241212	092400	76686810	12640	12620	12640	12620	5
723	20241212	092300	76623690	12600	12600	12600	12600	16
724	20241212	092200	76422090	12600	12600	12600	12600	0
725	20241212	092100	76422090	12600	12620	12620	12600	350
726	20241212	092000	72008710	12640	12630	12640	12630	26
727	20241212	091900	71680260	12640	12650	12660	12640	317
728	20241212	091800	67670150	12660	12710	12710	12660	745
729	20241212	091700	58216190	12730	12730	12730	12730	17
730	20241212	091600	57999780	12730	12730	12730	12730	1
731	20241212	091500	57987050	12710	12740	12780	12700	503
732	20241212	091400	51578870	12770	12680	12770	12680	202
733	20241212	091300	49004460	12770	12700	12770	12700	107
734	20241212	091200	47645350	12650	12650	12650	12650	368
735	20241212	091100	42990150	12690	12600	12690	12600	248
736	20241212	091000	39847990	12650	12680	12700	12620	388
737	20241212	090900	34950240	12660	12650	12700	12650	379
738	20241212	090800	30152350	12650	12700	12700	12650	407
739	20241212	090700	25000330	12700	12780	12780	12700	804
740	20241212	090600	14766480	12770	12780	12790	12770	192
741	20241212	090500	12313130	12750	12740	12750	12740	515
742	20241212	090400	5751300	12740	12740	12740	12740	1
743	20241212	090300	5738560	12640	12640	12640	12640	0
744	20241212	090200	5738560	12640	12640	12640	12640	43
745	20241212	090100	5195040	12640	12640	12640	12640	290
746	20241212	090000	1529440	12640	12640	12640	12640	121