KissMeData/362320/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211700	950241130	5340	5340	5340	5340	3520
3	20241212	211600	950241130	5340	5340	5340	5340	0
4	20241212	211500	950241130	5340	5340	5340	5340	0
5	20241212	211400	950241130	5340	5340	5340	5340	0
6	20241212	211300	950241130	5340	5340	5340	5340	0
7	20241212	211200	950241130	5340	5340	5340	5340	0
8	20241212	211100	950241130	5340	5340	5340	5340	0
9	20241212	211000	950241130	5340	5340	5340	5340	0
10	20241212	210900	950241130	5340	5340	5340	5340	0
11	20241212	210800	950241130	5340	5340	5340	5340	0
12	20241212	210700	950241130	5340	5340	5340	5340	0
13	20241212	210600	950241130	5340	5340	5340	5340	0
14	20241212	210500	950241130	5340	5340	5340	5340	0
15	20241212	210400	950241130	5340	5340	5340	5340	0
16	20241212	210300	950241130	5340	5340	5340	5340	0
17	20241212	210200	950241130	5340	5340	5340	5340	0
18	20241212	210100	950241130	5340	5340	5340	5340	0
19	20241212	210000	950241130	5340	5340	5340	5340	0
20	20241212	205900	950241130	5340	5340	5340	5340	0
21	20241212	205800	950241130	5340	5340	5340	5340	0
22	20241212	205700	950241130	5340	5340	5340	5340	0
23	20241212	205600	950241130	5340	5340	5340	5340	0
24	20241212	205500	950241130	5340	5340	5340	5340	0
25	20241212	205400	950241130	5340	5340	5340	5340	0
26	20241212	205300	950241130	5340	5340	5340	5340	0
27	20241212	205200	950241130	5340	5340	5340	5340	0
28	20241212	205100	950241130	5340	5340	5340	5340	0
29	20241212	205000	950241130	5340	5340	5340	5340	0
30	20241212	204900	950241130	5340	5340	5340	5340	0
31	20241212	204800	950241130	5340	5340	5340	5340	0
32	20241212	204700	950241130	5340	5340	5340	5340	3520
33	20241212	204600	950241130	5340	5340	5340	5340	0
34	20241212	204500	950241130	5340	5340	5340	5340	0
35	20241212	204400	950241130	5340	5340	5340	5340	0
36	20241212	204300	950241130	5340	5340	5340	5340	0
37	20241212	204200	950241130	5340	5340	5340	5340	0
38	20241212	204100	950241130	5340	5340	5340	5340	0
39	20241212	204000	950241130	5340	5340	5340	5340	0
40	20241212	203900	950241130	5340	5340	5340	5340	0
41	20241212	203800	950241130	5340	5340	5340	5340	0
42	20241212	203700	950241130	5340	5340	5340	5340	0
43	20241212	203600	950241130	5340	5340	5340	5340	0
44	20241212	203500	950241130	5340	5340	5340	5340	0
45	20241212	203400	950241130	5340	5340	5340	5340	0
46	20241212	203300	950241130	5340	5340	5340	5340	0
47	20241212	203200	950241130	5340	5340	5340	5340	0
48	20241212	203100	950241130	5340	5340	5340	5340	0
49	20241212	203000	950241130	5340	5340	5340	5340	0
50	20241212	202900	950241130	5340	5340	5340	5340	0
51	20241212	202800	950241130	5340	5340	5340	5340	0
52	20241212	202700	950241130	5340	5340	5340	5340	0
53	20241212	202600	950241130	5340	5340	5340	5340	0
54	20241212	202500	950241130	5340	5340	5340	5340	0
55	20241212	202400	950241130	5340	5340	5340	5340	0
56	20241212	202300	950241130	5340	5340	5340	5340	0
57	20241212	202200	950241130	5340	5340	5340	5340	0
58	20241212	202100	950241130	5340	5340	5340	5340	0
59	20241212	202000	950241130	5340	5340	5340	5340	0
60	20241212	201900	950241130	5340	5340	5340	5340	0
61	20241212	201800	950241130	5340	5340	5340	5340	0
62	20241212	201700	950241130	5340	5340	5340	5340	3520
63	20241212	201600	950241130	5340	5340	5340	5340	0
64	20241212	201500	950241130	5340	5340	5340	5340	0
65	20241212	201400	950241130	5340	5340	5340	5340	0
66	20241212	201300	950241130	5340	5340	5340	5340	0
67	20241212	201200	950241130	5340	5340	5340	5340	0
68	20241212	201100	950241130	5340	5340	5340	5340	0
69	20241212	201000	950241130	5340	5340	5340	5340	0
70	20241212	200900	950241130	5340	5340	5340	5340	0
71	20241212	200800	950241130	5340	5340	5340	5340	0
72	20241212	200700	950241130	5340	5340	5340	5340	0
73	20241212	200600	950241130	5340	5340	5340	5340	0
74	20241212	200500	950241130	5340	5340	5340	5340	0
75	20241212	200400	950241130	5340	5340	5340	5340	0
76	20241212	200300	950241130	5340	5340	5340	5340	0
77	20241212	200200	950241130	5340	5340	5340	5340	0
78	20241212	200100	950241130	5340	5340	5340	5340	0
79	20241212	200000	950241130	5340	5340	5340	5340	0
80	20241212	195900	950241130	5340	5340	5340	5340	0
81	20241212	195800	950241130	5340	5340	5340	5340	0
82	20241212	195700	950241130	5340	5340	5340	5340	0
83	20241212	195600	950241130	5340	5340	5340	5340	0
84	20241212	195500	950241130	5340	5340	5340	5340	0
85	20241212	195400	950241130	5340	5340	5340	5340	0
86	20241212	195300	950241130	5340	5340	5340	5340	0
87	20241212	195200	950241130	5340	5340	5340	5340	0
88	20241212	195100	950241130	5340	5340	5340	5340	0
89	20241212	195000	950241130	5340	5340	5340	5340	0
90	20241212	194900	950241130	5340	5340	5340	5340	0
91	20241212	194800	950241130	5340	5340	5340	5340	0
92	20241212	194700	950241130	5340	5340	5340	5340	3520
93	20241212	194600	950241130	5340	5340	5340	5340	0
94	20241212	194500	950241130	5340	5340	5340	5340	0
95	20241212	194400	950241130	5340	5340	5340	5340	0
96	20241212	194300	950241130	5340	5340	5340	5340	0
97	20241212	194200	950241130	5340	5340	5340	5340	0
98	20241212	194100	950241130	5340	5340	5340	5340	0
99	20241212	194000	950241130	5340	5340	5340	5340	0
100	20241212	193900	950241130	5340	5340	5340	5340	0
101	20241212	193800	950241130	5340	5340	5340	5340	0
102	20241212	193700	950241130	5340	5340	5340	5340	0
103	20241212	193600	950241130	5340	5340	5340	5340	0
104	20241212	193500	950241130	5340	5340	5340	5340	0
105	20241212	193400	950241130	5340	5340	5340	5340	0
106	20241212	193300	950241130	5340	5340	5340	5340	0
107	20241212	193200	950241130	5340	5340	5340	5340	0
108	20241212	193100	950241130	5340	5340	5340	5340	0
109	20241212	193000	950241130	5340	5340	5340	5340	0
110	20241212	192900	950241130	5340	5340	5340	5340	0
111	20241212	192800	950241130	5340	5340	5340	5340	0
112	20241212	192700	950241130	5340	5340	5340	5340	0
113	20241212	192600	950241130	5340	5340	5340	5340	0
114	20241212	192500	950241130	5340	5340	5340	5340	0
115	20241212	192400	950241130	5340	5340	5340	5340	0
116	20241212	192300	950241130	5340	5340	5340	5340	0
117	20241212	192200	950241130	5340	5340	5340	5340	0
118	20241212	192100	950241130	5340	5340	5340	5340	0
119	20241212	192000	950241130	5340	5340	5340	5340	0
120	20241212	191900	950241130	5340	5340	5340	5340	0
121	20241212	191800	950241130	5340	5340	5340	5340	0
122	20241212	191700	950241130	5340	5340	5340	5340	3520
123	20241212	191600	950241130	5340	5340	5340	5340	0
124	20241212	191500	950241130	5340	5340	5340	5340	0
125	20241212	191400	950241130	5340	5340	5340	5340	0
126	20241212	191300	950241130	5340	5340	5340	5340	0
127	20241212	191200	950241130	5340	5340	5340	5340	0
128	20241212	191100	950241130	5340	5340	5340	5340	0
129	20241212	191000	950241130	5340	5340	5340	5340	0
130	20241212	190900	950241130	5340	5340	5340	5340	0
131	20241212	190800	950241130	5340	5340	5340	5340	0
132	20241212	190700	950241130	5340	5340	5340	5340	0
133	20241212	190600	950241130	5340	5340	5340	5340	0
134	20241212	190500	950241130	5340	5340	5340	5340	0
135	20241212	190400	950241130	5340	5340	5340	5340	0
136	20241212	190300	950241130	5340	5340	5340	5340	0
137	20241212	190200	950241130	5340	5340	5340	5340	0
138	20241212	190100	950241130	5340	5340	5340	5340	0
139	20241212	190000	950241130	5340	5340	5340	5340	0
140	20241212	185900	950241130	5340	5340	5340	5340	0
141	20241212	185800	950241130	5340	5340	5340	5340	0
142	20241212	185700	950241130	5340	5340	5340	5340	0
143	20241212	185600	950241130	5340	5340	5340	5340	0
144	20241212	185500	950241130	5340	5340	5340	5340	0
145	20241212	185400	950241130	5340	5340	5340	5340	0
146	20241212	185300	950241130	5340	5340	5340	5340	0
147	20241212	185200	950241130	5340	5340	5340	5340	0
148	20241212	185100	950241130	5340	5340	5340	5340	0
149	20241212	185000	950241130	5340	5340	5340	5340	0
150	20241212	184900	950241130	5340	5340	5340	5340	0
151	20241212	184800	950241130	5340	5340	5340	5340	0
152	20241212	184700	950241130	5340	5340	5340	5340	3520
153	20241212	184600	950241130	5340	5340	5340	5340	0
154	20241212	184500	950241130	5340	5340	5340	5340	0
155	20241212	184400	950241130	5340	5340	5340	5340	0
156	20241212	184300	950241130	5340	5340	5340	5340	0
157	20241212	184200	950241130	5340	5340	5340	5340	0
158	20241212	184100	950241130	5340	5340	5340	5340	0
159	20241212	184000	950241130	5340	5340	5340	5340	0
160	20241212	183900	950241130	5340	5340	5340	5340	0
161	20241212	183800	950241130	5340	5340	5340	5340	0
162	20241212	183700	950241130	5340	5340	5340	5340	0
163	20241212	183600	950241130	5340	5340	5340	5340	0
164	20241212	183500	950241130	5340	5340	5340	5340	0
165	20241212	183400	950241130	5340	5340	5340	5340	0
166	20241212	183300	950241130	5340	5340	5340	5340	0
167	20241212	183200	950241130	5340	5340	5340	5340	0
168	20241212	183100	950241130	5340	5340	5340	5340	0
169	20241212	183000	950241130	5340	5340	5340	5340	0
170	20241212	182900	950241130	5340	5340	5340	5340	0
171	20241212	182800	950241130	5340	5340	5340	5340	0
172	20241212	182700	950241130	5340	5340	5340	5340	0
173	20241212	182600	950241130	5340	5340	5340	5340	0
174	20241212	182500	950241130	5340	5340	5340	5340	0
175	20241212	182400	950241130	5340	5340	5340	5340	0
176	20241212	182300	950241130	5340	5340	5340	5340	0
177	20241212	182200	950241130	5340	5340	5340	5340	0
178	20241212	182100	950241130	5340	5340	5340	5340	0
179	20241212	182000	950241130	5340	5340	5340	5340	0
180	20241212	181900	950241130	5340	5340	5340	5340	0
181	20241212	181800	950241130	5340	5340	5340	5340	0
182	20241212	181700	950241130	5340	5340	5340	5340	3520
183	20241212	181600	950241130	5340	5340	5340	5340	0
184	20241212	181500	950241130	5340	5340	5340	5340	0
185	20241212	181400	950241130	5340	5340	5340	5340	0
186	20241212	181300	950241130	5340	5340	5340	5340	0
187	20241212	181200	950241130	5340	5340	5340	5340	0
188	20241212	181100	950241130	5340	5340	5340	5340	0
189	20241212	181000	950241130	5340	5340	5340	5340	0
190	20241212	180900	950241130	5340	5340	5340	5340	0
191	20241212	180800	950241130	5340	5340	5340	5340	0
192	20241212	180700	950241130	5340	5340	5340	5340	0
193	20241212	180600	950241130	5340	5340	5340	5340	0
194	20241212	180500	950241130	5340	5340	5340	5340	0
195	20241212	180400	950241130	5340	5340	5340	5340	0
196	20241212	180300	950241130	5340	5340	5340	5340	0
197	20241212	180200	950241130	5340	5340	5340	5340	0
198	20241212	180100	950241130	5340	5340	5340	5340	0
199	20241212	180000	950241130	5340	5340	5340	5340	0
200	20241212	175900	950241130	5340	5340	5340	5340	0
201	20241212	175800	950241130	5340	5340	5340	5340	0
202	20241212	175700	950241130	5340	5340	5340	5340	0
203	20241212	175600	950241130	5340	5340	5340	5340	0
204	20241212	175500	950241130	5340	5340	5340	5340	0
205	20241212	175400	950241130	5340	5340	5340	5340	0
206	20241212	175300	950241130	5340	5340	5340	5340	0
207	20241212	175200	950241130	5340	5340	5340	5340	0
208	20241212	175100	950241130	5340	5340	5340	5340	0
209	20241212	175000	950241130	5340	5340	5340	5340	0
210	20241212	174900	950241130	5340	5340	5340	5340	0
211	20241212	174800	950241130	5340	5340	5340	5340	0
212	20241212	174700	950241130	5340	5340	5340	5340	3520
213	20241212	174600	950241130	5340	5340	5340	5340	0
214	20241212	174500	950241130	5340	5340	5340	5340	0
215	20241212	174400	950241130	5340	5340	5340	5340	0
216	20241212	174300	950241130	5340	5340	5340	5340	0
217	20241212	174200	950241130	5340	5340	5340	5340	0
218	20241212	174100	950241130	5340	5340	5340	5340	0
219	20241212	174000	950241130	5340	5340	5340	5340	0
220	20241212	173900	950241130	5340	5340	5340	5340	0
221	20241212	173800	950241130	5340	5340	5340	5340	0
222	20241212	173700	950241130	5340	5340	5340	5340	0
223	20241212	173600	950241130	5340	5340	5340	5340	0
224	20241212	173500	950241130	5340	5340	5340	5340	0
225	20241212	173400	950241130	5340	5340	5340	5340	0
226	20241212	173300	950241130	5340	5340	5340	5340	0
227	20241212	173200	950241130	5340	5340	5340	5340	0
228	20241212	173100	950241130	5340	5340	5340	5340	0
229	20241212	173000	950241130	5340	5340	5340	5340	0
230	20241212	172900	950241130	5340	5340	5340	5340	0
231	20241212	172800	950241130	5340	5340	5340	5340	0
232	20241212	172700	950241130	5340	5340	5340	5340	0
233	20241212	172600	950241130	5340	5340	5340	5340	0
234	20241212	172500	950241130	5340	5340	5340	5340	0
235	20241212	172400	950241130	5340	5340	5340	5340	0
236	20241212	172300	950241130	5340	5340	5340	5340	0
237	20241212	172200	950241130	5340	5340	5340	5340	0
238	20241212	172100	950241130	5340	5340	5340	5340	0
239	20241212	172000	950241130	5340	5340	5340	5340	0
240	20241212	171900	950241130	5340	5340	5340	5340	0
241	20241212	171800	950241130	5340	5340	5340	5340	0
242	20241212	171700	950241130	5340	5340	5340	5340	3520
243	20241212	171600	950241130	5340	5340	5340	5340	0
244	20241212	171500	950241130	5340	5340	5340	5340	0
245	20241212	171400	950241130	5340	5340	5340	5340	0
246	20241212	171300	950241130	5340	5340	5340	5340	0
247	20241212	171200	950241130	5340	5340	5340	5340	0
248	20241212	171100	950241130	5340	5340	5340	5340	0
249	20241212	171000	950241130	5340	5340	5340	5340	0
250	20241212	170900	950241130	5340	5340	5340	5340	0
251	20241212	170800	950241130	5340	5340	5340	5340	0
252	20241212	170700	950241130	5340	5340	5340	5340	0
253	20241212	170600	950241130	5340	5340	5340	5340	0
254	20241212	170500	950241130	5340	5340	5340	5340	0
255	20241212	170400	950241130	5340	5340	5340	5340	0
256	20241212	170300	950241130	5340	5340	5340	5340	0
257	20241212	170200	950241130	5340	5340	5340	5340	0
258	20241212	170100	950241130	5340	5340	5340	5340	0
259	20241212	170000	950241130	5340	5340	5340	5340	0
260	20241212	165900	950241130	5340	5340	5340	5340	0
261	20241212	165800	950241130	5340	5340	5340	5340	0
262	20241212	165700	950241130	5340	5340	5340	5340	0
263	20241212	165600	950241130	5340	5340	5340	5340	0
264	20241212	165500	950241130	5340	5340	5340	5340	0
265	20241212	165400	950241130	5340	5340	5340	5340	0
266	20241212	165300	950241130	5340	5340	5340	5340	0
267	20241212	165200	950241130	5340	5340	5340	5340	0
268	20241212	165100	950241130	5340	5340	5340	5340	0
269	20241212	165000	950241130	5340	5340	5340	5340	0
270	20241212	164900	950241130	5340	5340	5340	5340	0
271	20241212	164800	950241130	5340	5340	5340	5340	0
272	20241212	164700	950241130	5340	5340	5340	5340	3520
273	20241212	164600	950241130	5340	5340	5340	5340	0
274	20241212	164500	950241130	5340	5340	5340	5340	0
275	20241212	164400	950241130	5340	5340	5340	5340	0
276	20241212	164300	950241130	5340	5340	5340	5340	0
277	20241212	164200	950241130	5340	5340	5340	5340	0
278	20241212	164100	950241130	5340	5340	5340	5340	0
279	20241212	164000	950241130	5340	5340	5340	5340	0
280	20241212	163900	950241130	5340	5340	5340	5340	0
281	20241212	163800	950241130	5340	5340	5340	5340	0
282	20241212	163700	950241130	5340	5340	5340	5340	0
283	20241212	163600	950241130	5340	5340	5340	5340	0
284	20241212	163500	950241130	5340	5340	5340	5340	0
285	20241212	163400	950241130	5340	5340	5340	5340	0
286	20241212	163300	950241130	5340	5340	5340	5340	0
287	20241212	163200	950241130	5340	5340	5340	5340	0
288	20241212	163100	950241130	5340	5340	5340	5340	0
289	20241212	163000	950241130	5340	5340	5340	5340	0
290	20241212	162900	950241130	5340	5340	5340	5340	0
291	20241212	162800	950241130	5340	5340	5340	5340	0
292	20241212	162700	950241130	5340	5340	5340	5340	0
293	20241212	162600	950241130	5340	5340	5340	5340	0
294	20241212	162500	950241130	5340	5340	5340	5340	0
295	20241212	162400	950241130	5340	5340	5340	5340	0
296	20241212	162300	950241130	5340	5340	5340	5340	0
297	20241212	162200	950241130	5340	5340	5340	5340	0
298	20241212	162100	950241130	5340	5340	5340	5340	0
299	20241212	162000	950241130	5340	5340	5340	5340	0
300	20241212	161900	950241130	5340	5340	5340	5340	0
301	20241212	161800	950241130	5340	5340	5340	5340	0
302	20241212	161700	950241130	5340	5340	5340	5340	3520
303	20241212	161600	950241130	5340	5340	5340	5340	0
304	20241212	161500	950241130	5340	5340	5340	5340	0
305	20241212	161400	950241130	5340	5340	5340	5340	0
306	20241212	161300	950241130	5340	5340	5340	5340	0
307	20241212	161200	950241130	5340	5340	5340	5340	0
308	20241212	161100	950241130	5340	5340	5340	5340	0
309	20241212	161000	950241130	5340	5340	5340	5340	0
310	20241212	160900	950241130	5340	5340	5340	5340	0
311	20241212	160800	950241130	5340	5340	5340	5340	0
312	20241212	160700	950241130	5340	5340	5340	5340	0
313	20241212	160600	950241130	5340	5340	5340	5340	0
314	20241212	160500	950241130	5340	5340	5340	5340	0
315	20241212	160400	950241130	5340	5340	5340	5340	0
316	20241212	160300	950241130	5340	5340	5340	5340	0
317	20241212	160200	950241130	5340	5340	5340	5340	0
318	20241212	160100	950241130	5340	5340	5340	5340	0
319	20241212	160000	950241130	5340	5340	5340	5340	0
320	20241212	155900	950241130	5340	5340	5340	5340	0
321	20241212	155800	950241130	5340	5340	5340	5340	0
322	20241212	155700	950241130	5340	5340	5340	5340	0
323	20241212	155600	950241130	5340	5340	5340	5340	0
324	20241212	155500	950241130	5340	5340	5340	5340	0
325	20241212	155400	950241130	5340	5340	5340	5340	0
326	20241212	155300	950241130	5340	5340	5340	5340	0
327	20241212	155200	950241130	5340	5340	5340	5340	0
328	20241212	155100	950241130	5340	5340	5340	5340	0
329	20241212	155000	950241130	5340	5340	5340	5340	0
330	20241212	154900	950241130	5340	5340	5340	5340	0
331	20241212	154800	950241130	5340	5340	5340	5340	0
332	20241212	154700	950241130	5340	5340	5340	5340	3520
333	20241212	154600	950241130	5340	5340	5340	5340	0
334	20241212	154500	950241130	5340	5340	5340	5340	0
335	20241212	154400	950241130	5340	5340	5340	5340	0
336	20241212	154300	950241130	5340	5340	5340	5340	0
337	20241212	154200	950241130	5340	5340	5340	5340	0
338	20241212	154100	950241130	5340	5340	5340	5340	0
339	20241212	154000	950241130	5340	5340	5340	5340	0
340	20241212	153900	950241130	5340	5340	5340	5340	0
341	20241212	153800	950241130	5340	5340	5340	5340	0
342	20241212	153700	950241130	5340	5340	5340	5340	0
343	20241212	153600	950241130	5340	5340	5340	5340	0
344	20241212	153500	950241130	5340	5340	5340	5340	0
345	20241212	153400	950241130	5340	5340	5340	5340	0
346	20241212	153300	950241130	5340	5340	5340	5340	0
347	20241212	153200	950241130	5340	5340	5340	5340	0
348	20241212	153100	950241130	5340	5340	5340	5340	0
349	20241212	153000	950241130	5340	5340	5340	5340	3520
350	20241212	152900	931444330	5330	5330	5330	5330	0
351	20241212	152800	931444330	5330	5330	5330	5330	0
352	20241212	152700	931444330	5330	5330	5330	5330	0
353	20241212	152600	931444330	5330	5330	5330	5330	0
354	20241212	152500	931444330	5330	5330	5330	5330	0
355	20241212	152400	931444330	5330	5330	5330	5330	0
356	20241212	152300	931444330	5330	5330	5330	5330	0
357	20241212	152200	931444330	5330	5330	5330	5330	0
358	20241212	152100	931444330	5330	5330	5330	5330	0
359	20241212	152000	931444330	5330	5330	5330	5330	0
360	20241212	151900	931444330	5330	5340	5340	5330	1652
361	20241212	151800	922624190	5340	5340	5340	5330	581
362	20241212	151700	919522390	5330	5330	5330	5330	154
363	20241212	151600	918701570	5330	5330	5330	5330	534
364	20241212	151500	915855350	5320	5330	5330	5320	130
365	20241212	151400	915162650	5330	5320	5330	5320	102
366	20241212	151300	914620000	5340	5330	5340	5330	511
367	20241212	151200	911891370	5330	5330	5330	5330	106
368	20241212	151100	911326390	5340	5330	5340	5330	501
369	20241212	151000	908651550	5330	5330	5330	5330	558
370	20241212	150900	905677410	5330	5340	5340	5330	37
371	20241212	150800	905479850	5340	5340	5340	5340	0
372	20241212	150700	905479850	5340	5340	5340	5340	26
373	20241212	150600	905341010	5350	5350	5350	5350	75
374	20241212	150500	904939760	5340	5340	5340	5340	300
375	20241212	150400	903337760	5340	5340	5340	5340	492
376	20241212	150300	900710480	5340	5340	5340	5340	1
377	20241212	150200	900705140	5330	5320	5340	5320	410
378	20241212	150100	898521810	5320	5320	5320	5320	10
379	20241212	150000	898468610	5320	5330	5330	5320	12
380	20241212	145900	898404750	5350	5320	5350	5320	584
381	20241212	145800	895295170	5350	5350	5350	5350	0
382	20241212	145700	895295170	5350	5340	5350	5340	200
383	20241212	145600	894226070	5340	5340	5340	5340	0
384	20241212	145500	894226070	5340	5340	5340	5340	4559
385	20241212	145400	869881010	5340	5330	5340	5330	552
386	20241212	145300	866938840	5330	5330	5330	5330	52
387	20241212	145200	866661680	5300	5300	5300	5300	0
388	20241212	145100	866661680	5300	5320	5320	5300	608
389	20241212	145000	863432740	5330	5330	5330	5330	52
390	20241212	144900	863155580	5330	5330	5330	5330	0
391	20241212	144800	863155580	5330	5330	5330	5330	50
392	20241212	144700	862889080	5330	5330	5330	5330	50
393	20241212	144600	862622580	5320	5320	5320	5320	0
394	20241212	144500	862622580	5320	5320	5320	5320	0
395	20241212	144400	862622580	5320	5310	5320	5310	537
396	20241212	144300	859770610	5320	5320	5320	5320	50
397	20241212	144200	859504610	5330	5330	5330	5330	2
398	20241212	144100	859493950	5310	5330	5330	5310	5
399	20241212	144000	859467340	5330	5330	5330	5320	53
400	20241212	143900	859184890	5310	5320	5330	5310	53
401	20241212	143800	858902930	5320	5320	5320	5320	50
402	20241212	143700	858636930	5330	5320	5330	5320	1157
403	20241212	143600	852481670	5320	5320	5320	5320	896
404	20241212	143500	847714950	5320	5320	5320	5320	50
405	20241212	143400	847448950	5320	5320	5320	5320	50
406	20241212	143300	847182950	5300	5320	5320	5300	10
407	20241212	143200	847129770	5320	5320	5320	5320	50
408	20241212	143100	846863770	5320	5310	5320	5310	50
409	20241212	143000	846597780	5300	5310	5310	5300	88
410	20241212	142900	846131350	5320	5320	5320	5320	50
411	20241212	142800	845865350	5320	5320	5320	5320	50
412	20241212	142700	845599350	5320	5320	5320	5320	5
413	20241212	142600	845572750	5320	5320	5320	5320	50
414	20241212	142500	845306750	5320	5320	5320	5320	0
415	20241212	142400	845306750	5320	5320	5320	5320	51
416	20241212	142300	845035430	5320	5310	5320	5310	50
417	20241212	142200	844769510	5310	5310	5310	5310	3
418	20241212	142100	844753580	5310	5310	5310	5310	233
419	20241212	142000	843516350	5310	5310	5310	5310	52
420	20241212	141900	843240230	5310	5290	5310	5290	38
421	20241212	141800	843039190	5290	5300	5310	5290	922
422	20241212	141700	838152920	5300	5320	5320	5300	2618
423	20241212	141600	824242120	5340	5340	5340	5340	50
424	20241212	141500	823975120	5340	5340	5340	5340	50
425	20241212	141400	823708120	5340	5340	5340	5340	0
426	20241212	141300	823708120	5340	5340	5340	5340	50
427	20241212	141200	823441120	5340	5340	5340	5340	65
428	20241212	141100	823094020	5320	5320	5320	5320	1
429	20241212	141000	823088700	5330	5340	5340	5330	53
430	20241212	140900	822805710	5340	5340	5340	5340	0
431	20241212	140800	822805710	5340	5340	5340	5340	50
432	20241212	140700	822538710	5340	5340	5340	5340	50
433	20241212	140600	822271710	5330	5330	5330	5330	0
434	20241212	140500	822271710	5330	5330	5330	5330	50
435	20241212	140400	822005210	5330	5330	5330	5330	125
436	20241212	140300	821338960	5350	5350	5350	5350	69
437	20241212	140200	820969810	5350	5340	5350	5340	50
438	20241212	140100	820702320	5350	5350	5350	5350	0
439	20241212	140000	820702320	5350	5330	5350	5330	78
440	20241212	135900	820285600	5350	5350	5350	5350	3
441	20241212	135800	820269550	5350	5350	5350	5350	1
442	20241212	135700	820264200	5330	5330	5330	5330	200
443	20241212	135600	819198200	5330	5330	5330	5330	67
444	20241212	135500	818841090	5340	5340	5340	5340	50
445	20241212	135400	818574090	5350	5340	5350	5340	50
446	20241212	135300	818306970	5330	5330	5330	5330	0
447	20241212	135200	818306970	5330	5330	5330	5330	0
448	20241212	135100	818306970	5330	5330	5330	5330	50
449	20241212	135000	818040470	5330	5340	5340	5330	2
450	20241212	134900	818029800	5330	5330	5330	5330	50
451	20241212	134800	817763300	5330	5330	5330	5330	0
452	20241212	134700	817763300	5330	5340	5340	5330	51
453	20241212	134600	817491460	5330	5330	5330	5330	50
454	20241212	134500	817224960	5310	5310	5310	5310	40
455	20241212	134400	817012560	5330	5330	5330	5330	50
456	20241212	134300	816746060	5330	5330	5330	5330	50
457	20241212	134200	816479560	5330	5330	5330	5330	0
458	20241212	134100	816479560	5330	5320	5330	5320	50
459	20241212	134000	816213070	5320	5330	5330	5320	4
460	20241212	133900	816191780	5330	5330	5330	5330	50
461	20241212	133800	815925280	5310	5320	5320	5310	105
462	20241212	133700	815367230	5310	5310	5310	5310	0
463	20241212	133600	815367230	5310	5300	5310	5290	150
464	20241212	133500	814572620	5320	5320	5320	5320	50
465	20241212	133400	814306620	5320	5320	5320	5320	0
466	20241212	133300	814306620	5320	5310	5320	5300	141
467	20241212	133200	813557940	5310	5350	5350	5310	51
468	20241212	133100	813287090	5350	5310	5350	5310	92
469	20241212	133000	812798460	5310	5310	5310	5310	52
470	20241212	132900	812522340	5340	5340	5340	5340	3
471	20241212	132800	812506320	5320	5310	5320	5310	807
472	20241212	132700	808213820	5310	5310	5310	5310	50
473	20241212	132600	807948320	5300	5300	5300	5300	30
474	20241212	132500	807789320	5310	5310	5310	5310	50
475	20241212	132400	807523820	5310	5310	5310	5310	0
476	20241212	132300	807523820	5310	5300	5310	5300	308
477	20241212	132200	805890920	5310	5310	5320	5310	251
478	20241212	132100	804557610	5310	5310	5310	5310	1
479	20241212	132000	804552300	5320	5310	5320	5310	52
480	20241212	131900	804275700	5320	5320	5320	5320	0
481	20241212	131800	804275700	5320	5320	5320	5320	68
482	20241212	131700	803913940	5320	5320	5320	5320	50
483	20241212	131600	803647940	5310	5310	5310	5310	30
484	20241212	131500	803488640	5320	5310	5320	5310	151
485	20241212	131400	802686320	5300	5320	5320	5300	93
486	20241212	131300	802192420	5300	5300	5300	5300	72
487	20241212	131200	801810820	5320	5320	5320	5320	308
488	20241212	131100	800172260	5300	5310	5310	5300	2101
489	20241212	131000	789022450	5320	5320	5320	5320	52
490	20241212	130900	788745810	5330	5330	5330	5330	50
491	20241212	130800	788479310	5330	5330	5330	5330	0
492	20241212	130700	788479310	5330	5330	5330	5330	51
493	20241212	130600	788207480	5330	5330	5330	5330	50
494	20241212	130500	787940980	5330	5330	5330	5330	0
495	20241212	130400	787940980	5330	5320	5330	5320	622
496	20241212	130300	784631440	5340	5340	5340	5340	0
497	20241212	130200	784631440	5340	5340	5340	5340	50
498	20241212	130100	784364440	5320	5330	5360	5320	162
499	20241212	130000	783501420	5340	5330	5340	5320	235
500	20241212	125900	782250380	5350	5350	5350	5350	93
501	20241212	125800	781752830	5350	5350	5350	5350	100
502	20241212	125700	781217830	5330	5330	5330	5330	0
503	20241212	125600	781217830	5330	5350	5350	5330	250
504	20241212	125500	779884330	5330	5330	5330	5330	30
505	20241212	125400	779724430	5350	5350	5350	5350	50
506	20241212	125300	779456930	5350	5350	5350	5350	50
507	20241212	125200	779189430	5350	5350	5350	5350	0
508	20241212	125100	779189430	5350	5350	5350	5350	50
509	20241212	125000	778921930	5350	5360	5370	5350	485
510	20241212	124900	776326590	5350	5350	5350	5350	0
511	20241212	124800	776326590	5350	5350	5350	5350	32
512	20241212	124700	776155390	5350	5350	5350	5350	0
513	20241212	124600	776155390	5350	5350	5350	5350	50
514	20241212	124500	775887890	5350	5350	5350	5350	50
515	20241212	124400	775620390	5350	5350	5350	5350	0
516	20241212	124300	775620390	5350	5340	5350	5340	50
517	20241212	124200	775353120	5330	5340	5340	5330	75
518	20241212	124100	774952870	5340	5340	5340	5340	27
519	20241212	124000	774808690	5340	5360	5360	5340	156
520	20241212	123900	773973910	5360	5360	5360	5360	0
521	20241212	123800	773973910	5360	5360	5360	5360	50
522	20241212	123700	773705910	5370	5360	5370	5360	51
523	20241212	123600	773432540	5370	5370	5370	5370	1
524	20241212	123500	773427170	5340	5340	5340	5340	0
525	20241212	123400	773427170	5340	5340	5340	5340	2
526	20241212	123300	773416490	5340	5340	5340	5340	48
527	20241212	123200	773160170	5330	5320	5330	5320	126
528	20241212	123100	772489350	5320	5320	5320	5320	0
529	20241212	123000	772489350	5320	5330	5340	5320	53
530	20241212	122900	772206400	5310	5350	5350	5310	139
531	20241212	122800	771466250	5340	5340	5340	5340	304
532	20241212	122700	769842890	5340	5330	5340	5330	151
533	20241212	122600	769037550	5330	5330	5330	5330	300
534	20241212	122500	767438550	5330	5330	5330	5330	50
535	20241212	122400	767172050	5330	5330	5330	5330	50
536	20241212	122300	766905550	5330	5330	5330	5330	0
537	20241212	122200	766905550	5330	5330	5330	5330	50
538	20241212	122100	766639050	5330	5320	5330	5320	100
539	20241212	122000	766106060	5320	5320	5320	5320	2
540	20241212	121900	766095420	5330	5330	5330	5330	50
541	20241212	121800	765828920	5310	5310	5310	5310	91
542	20241212	121700	765345710	5330	5330	5330	5330	50
543	20241212	121600	765079210	5330	5330	5330	5330	50
544	20241212	121500	764812710	5330	5330	5330	5330	0
545	20241212	121400	764812710	5330	5330	5330	5330	50
546	20241212	121300	764546210	5310	5320	5320	5310	59
547	20241212	121200	764232420	5320	5300	5320	5300	121
548	20241212	121100	763591100	5320	5310	5320	5310	60
549	20241212	121000	763272010	5300	5300	5310	5300	1445
550	20241212	120900	755613500	5320	5320	5320	5320	50
551	20241212	120800	755347500	5320	5320	5320	5320	51
552	20241212	120700	755076180	5320	5320	5320	5320	5
553	20241212	120600	755049580	5320	5320	5320	5320	50
554	20241212	120500	754783580	5320	5320	5320	5320	50
555	20241212	120400	754517580	5300	5310	5310	5300	418
556	20241212	120300	752301700	5310	5330	5330	5310	52
557	20241212	120200	752024580	5320	5320	5320	5320	0
558	20241212	120100	752024580	5320	5320	5320	5320	50
559	20241212	120000	751758580	5330	5330	5330	5330	52
560	20241212	115900	751481420	5310	5310	5310	5310	300
561	20241212	115800	749888420	5330	5330	5330	5330	50
562	20241212	115700	749621920	5320	5320	5320	5320	50
563	20241212	115600	749355920	5310	5310	5310	5310	2
564	20241212	115500	749345300	5320	5320	5320	5320	50
565	20241212	115400	749079300	5300	5310	5310	5300	300
566	20241212	115300	747488240	5330	5330	5330	5330	50
567	20241212	115200	747221740	5320	5320	5320	5320	70
568	20241212	115100	746849340	5300	5310	5310	5300	882
569	20241212	115000	742167630	5320	5340	5340	5320	53
570	20241212	114900	741884670	5310	5330	5330	5310	308
571	20241212	114800	740249030	5330	5320	5330	5320	444
572	20241212	114700	737886520	5350	5340	5350	5340	51
573	20241212	114600	737614170	5340	5340	5340	5340	0
574	20241212	114500	737614170	5340	5350	5350	5340	55
575	20241212	114400	737320420	5340	5340	5340	5340	50
576	20241212	114300	737053420	5320	5320	5320	5320	0
577	20241212	114200	737053420	5320	5350	5350	5320	550
578	20241212	114100	734122230	5350	5350	5350	5350	80
579	20241212	114000	733694230	5370	5370	5370	5350	121
580	20241212	113900	733045870	5370	5370	5370	5370	50
581	20241212	113800	732777370	5370	5370	5370	5370	0
582	20241212	113700	732777370	5370	5390	5390	5370	51
583	20241212	113600	732503480	5370	5370	5370	5370	50
584	20241212	113500	732234980	5360	5360	5360	5360	472
585	20241212	113400	729705060	5370	5380	5380	5370	150
586	20241212	113300	728899060	5380	5380	5380	5380	150
587	20241212	113200	728092060	5380	5380	5380	5380	1
588	20241212	113100	728086680	5340	5340	5350	5340	263
589	20241212	113000	726681760	5350	5350	5350	5350	6
590	20241212	112900	726649660	5360	5360	5360	5360	50
591	20241212	112800	726381660	5360	5360	5360	5360	50
592	20241212	112700	726113660	5340	5340	5340	5340	290
593	20241212	112600	724565060	5360	5330	5360	5330	55
594	20241212	112500	724270790	5350	5350	5350	5350	7
595	20241212	112400	724233340	5360	5350	5360	5350	937
596	20241212	112300	719219890	5350	5350	5350	5350	366
597	20241212	112200	717261790	5330	5330	5330	5330	10
598	20241212	112100	717208490	5310	5310	5310	5310	8
599	20241212	112000	717166010	5330	5350	5350	5330	90
600	20241212	111900	716685300	5330	5330	5330	5330	31
601	20241212	111800	716520070	5310	5320	5320	5310	941
602	20241212	111700	711518400	5340	5340	5340	5340	189
603	20241212	111600	710509140	5340	5340	5340	5340	50
604	20241212	111500	710242140	5340	5340	5340	5340	55
605	20241212	111400	709948440	5340	5340	5340	5340	0
606	20241212	111300	709948440	5340	5340	5340	5340	50
607	20241212	111200	709681440	5340	5340	5340	5340	50
608	20241212	111100	709414440	5310	5330	5330	5310	1812
609	20241212	111000	699789710	5350	5340	5350	5340	52
610	20241212	110900	699512020	5370	5370	5370	5370	50
611	20241212	110800	699243520	5370	5370	5370	5320	951
612	20241212	110700	694157260	5380	5380	5380	5380	0
613	20241212	110600	694157260	5380	5380	5380	5350	111
614	20241212	110500	693560110	5380	5380	5380	5380	50
615	20241212	110400	693291110	5410	5370	5410	5370	99
616	20241212	110300	692756080	5370	5390	5400	5370	50
617	20241212	110200	692487420	5370	5370	5370	5370	50
618	20241212	110100	692218920	5380	5360	5380	5360	102
619	20241212	110000	691672160	5380	5380	5380	5380	50
620	20241212	105900	691403160	5380	5380	5380	5380	50
621	20241212	105800	691134160	5380	5380	5380	5380	0
622	20241212	105700	691134160	5380	5380	5380	5380	50
623	20241212	105600	690865160	5380	5380	5380	5380	0
624	20241212	105500	690865160	5380	5380	5380	5380	50
625	20241212	105400	690596160	5380	5380	5380	5380	50
626	20241212	105300	690327160	5360	5360	5360	5360	0
627	20241212	105200	690327160	5360	5370	5390	5360	549
628	20241212	105100	687378080	5380	5390	5400	5380	108
629	20241212	105000	686796120	5380	5390	5390	5380	670
630	20241212	104900	683189780	5420	5410	5420	5410	100
631	20241212	104800	682648280	5410	5400	5410	5400	500
632	20241212	104700	679944770	5400	5390	5400	5390	76
633	20241212	104600	679534630	5390	5400	5400	5390	350
634	20241212	104500	677647630	5380	5380	5380	5380	40
635	20241212	104400	677432430	5400	5390	5400	5390	54
636	20241212	104300	677140870	5390	5400	5400	5390	76
637	20241212	104200	676730730	5400	5400	5400	5400	0
638	20241212	104100	676730730	5400	5390	5400	5390	50
639	20241212	104000	676460750	5400	5400	5400	5400	0
640	20241212	103900	676460750	5400	5400	5400	5380	183
641	20241212	103800	675475190	5400	5400	5400	5400	50
642	20241212	103700	675205190	5390	5390	5390	5390	1
643	20241212	103600	675199800	5390	5400	5400	5390	53
644	20241212	103500	674913620	5390	5380	5390	5380	6
645	20241212	103400	674881330	5380	5380	5380	5380	0
646	20241212	103300	674881330	5380	5380	5380	5380	175
647	20241212	103200	673939830	5380	5380	5380	5380	646
648	20241212	103100	670464350	5400	5400	5400	5400	50
649	20241212	103000	670194350	5390	5380	5400	5380	444
650	20241212	102900	667804520	5370	5370	5370	5370	0
651	20241212	102800	667804520	5370	5370	5370	5370	584
652	20241212	102700	664668440	5370	5370	5370	5370	50
653	20241212	102600	664399940	5370	5370	5370	5370	0
654	20241212	102500	664399940	5370	5370	5370	5370	50
655	20241212	102400	664131440	5370	5370	5370	5370	372
656	20241212	102300	662133800	5370	5370	5370	5370	50
657	20241212	102200	661865300	5350	5350	5360	5350	449
658	20241212	102100	659461150	5350	5360	5360	5350	51
659	20241212	102000	659188290	5360	5360	5360	5350	250
660	20241212	101900	657848580	5350	5380	5380	5350	3024
661	20241212	101800	641658270	5380	5380	5380	5380	26
662	20241212	101700	641518390	5370	5380	5380	5370	72
663	20241212	101600	641131040	5350	5370	5370	5350	778
664	20241212	101500	636968360	5370	5350	5370	5350	49
665	20241212	101400	636705590	5350	5350	5350	5350	61
666	20241212	101300	636379240	5310	5310	5310	5310	0
667	20241212	101200	636379240	5310	5320	5350	5300	158
668	20241212	101100	635540300	5350	5380	5380	5350	132
669	20241212	101000	634833240	5380	5370	5380	5360	1117
670	20241212	100900	628836220	5370	5380	5400	5370	2061
671	20241212	100800	617713150	5380	5340	5380	5340	3879
672	20241212	100700	596882610	5340	5310	5340	5300	32188
673	20241212	100600	425963420	5310	5360	5360	5310	10814
674	20241212	100500	368520320	5360	5360	5360	5360	105
675	20241212	100400	367957520	5360	5360	5360	5360	436
676	20241212	100300	365620560	5360	5360	5360	5350	33
677	20241212	100200	365443690	5360	5360	5360	5360	90
678	20241212	100100	364961290	5360	5360	5370	5350	2174
679	20241212	100000	353308040	5340	5340	5340	5340	1
680	20241212	095900	353302700	5280	5280	5280	5280	0
681	20241212	095800	353302700	5280	5350	5350	5280	2536
682	20241212	095700	339836040	5340	5340	5340	5340	0
683	20241212	095600	339836040	5340	5320	5340	5320	4703
684	20241212	095500	314726820	5320	5320	5320	5320	0
685	20241212	095400	314726820	5320	5320	5320	5320	242
686	20241212	095300	313439380	5320	5310	5330	5310	386
687	20241212	095200	311387420	5330	5330	5330	5330	0
688	20241212	095100	311387420	5330	5320	5340	5320	284
689	20241212	095000	309875910	5320	5350	5350	5320	881
690	20241212	094900	305176830	5370	5370	5370	5370	0
691	20241212	094800	305176830	5370	5330	5370	5330	81
692	20241212	094700	304742900	5330	5310	5330	5310	14879
693	20241212	094600	225589370	5310	5390	5390	5300	15423
694	20241212	094500	143520980	5390	5390	5390	5390	50
695	20241212	094400	143251480	5390	5390	5390	5390	256
696	20241212	094300	141871640	5410	5400	5410	5390	331
697	20241212	094200	140083780	5400	5390	5400	5390	51
698	20241212	094100	139808880	5370	5380	5380	5370	11
699	20241212	094000	139749760	5400	5400	5400	5400	50
700	20241212	093900	139479760	5400	5400	5400	5400	0
701	20241212	093800	139479760	5400	5400	5400	5400	50
702	20241212	093700	139209760	5380	5380	5380	5380	0
703	20241212	093600	139209760	5380	5400	5400	5380	1285
704	20241212	093500	132286440	5400	5370	5400	5370	1640
705	20241212	093400	123440430	5340	5340	5350	5340	756
706	20241212	093300	119398020	5350	5360	5360	5340	722
707	20241212	093200	115534580	5360	5360	5360	5360	757
708	20241212	093100	111477060	5370	5370	5370	5370	160
709	20241212	093000	110617860	5370	5370	5370	5370	0
710	20241212	092900	110617860	5370	5370	5370	5370	0
711	20241212	092800	110617860	5370	5370	5370	5370	0
712	20241212	092700	110617860	5370	5370	5370	5370	0
713	20241212	092600	110617860	5370	5370	5370	5370	0
714	20241212	092500	110617860	5370	5370	5370	5360	2000
715	20241212	092400	99887340	5360	5380	5380	5360	953
716	20241212	092300	94773310	5380	5380	5380	5380	1001
717	20241212	092200	89387930	5380	5380	5380	5380	0
718	20241212	092100	89387930	5380	5380	5380	5380	50
719	20241212	092000	89118930	5380	5380	5380	5370	31
720	20241212	091900	88952170	5420	5420	5420	5420	0
721	20241212	091800	88952170	5420	5420	5420	5420	10
722	20241212	091700	88897970	5410	5400	5410	5400	100
723	20241212	091600	88356980	5400	5390	5400	5390	998
724	20241212	091500	82968470	5390	5360	5390	5350	388
725	20241212	091400	80890130	5390	5370	5390	5340	268
726	20241212	091300	79450330	5280	5370	5390	5280	4789
727	20241212	091200	53959540	5390	5390	5390	5390	1
728	20241212	091100	53954150	5370	5380	5380	5370	45
729	20241212	091000	53712150	5410	5400	5410	5380	397
730	20241212	090900	51572220	5400	5380	5400	5380	784
731	20241212	090800	47344700	5370	5370	5370	5370	0
732	20241212	090700	47344700	5370	5390	5390	5320	986
733	20241212	090600	42079480	5430	5380	5440	5380	1146
734	20241212	090500	35861260	5430	5400	5430	5380	1314
735	20241212	090400	28740750	5430	5430	5430	5430	9
736	20241212	090300	28691880	5400	5410	5410	5400	3386
737	20241212	090200	10396640	5410	5410	5410	5410	493
738	20241212	090100	7729510	5460	5460	5460	5460	15
739	20241212	090000	7647610	5410	5480	5480	5410	1401