KissMeData/305090/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	210300	1287043530	12020	12020	12020	12020	573
3	20241212	210200	1287043530	12020	12020	12020	12020	0
4	20241212	210100	1287043530	12020	12020	12020	12020	0
5	20241212	210000	1287043530	12020	12020	12020	12020	0
6	20241212	205900	1287043530	12020	12020	12020	12020	0
7	20241212	205800	1287043530	12020	12020	12020	12020	0
8	20241212	205700	1287043530	12020	12020	12020	12020	0
9	20241212	205600	1287043530	12020	12020	12020	12020	0
10	20241212	205500	1287043530	12020	12020	12020	12020	0
11	20241212	205400	1287043530	12020	12020	12020	12020	0
12	20241212	205300	1287043530	12020	12020	12020	12020	0
13	20241212	205200	1287043530	12020	12020	12020	12020	0
14	20241212	205100	1287043530	12020	12020	12020	12020	0
15	20241212	205000	1287043530	12020	12020	12020	12020	0
16	20241212	204900	1287043530	12020	12020	12020	12020	0
17	20241212	204800	1287043530	12020	12020	12020	12020	0
18	20241212	204700	1287043530	12020	12020	12020	12020	0
19	20241212	204600	1287043530	12020	12020	12020	12020	0
20	20241212	204500	1287043530	12020	12020	12020	12020	0
21	20241212	204400	1287043530	12020	12020	12020	12020	0
22	20241212	204300	1287043530	12020	12020	12020	12020	0
23	20241212	204200	1287043530	12020	12020	12020	12020	0
24	20241212	204100	1287043530	12020	12020	12020	12020	0
25	20241212	204000	1287043530	12020	12020	12020	12020	0
26	20241212	203900	1287043530	12020	12020	12020	12020	0
27	20241212	203800	1287043530	12020	12020	12020	12020	0
28	20241212	203700	1287043530	12020	12020	12020	12020	0
29	20241212	203600	1287043530	12020	12020	12020	12020	0
30	20241212	203500	1287043530	12020	12020	12020	12020	0
31	20241212	203400	1287043530	12020	12020	12020	12020	0
32	20241212	203300	1287043530	12020	12020	12020	12020	573
33	20241212	203200	1287043530	12020	12020	12020	12020	0
34	20241212	203100	1287043530	12020	12020	12020	12020	0
35	20241212	203000	1287043530	12020	12020	12020	12020	0
36	20241212	202900	1287043530	12020	12020	12020	12020	0
37	20241212	202800	1287043530	12020	12020	12020	12020	0
38	20241212	202700	1287043530	12020	12020	12020	12020	0
39	20241212	202600	1287043530	12020	12020	12020	12020	0
40	20241212	202500	1287043530	12020	12020	12020	12020	0
41	20241212	202400	1287043530	12020	12020	12020	12020	0
42	20241212	202300	1287043530	12020	12020	12020	12020	0
43	20241212	202200	1287043530	12020	12020	12020	12020	0
44	20241212	202100	1287043530	12020	12020	12020	12020	0
45	20241212	202000	1287043530	12020	12020	12020	12020	0
46	20241212	201900	1287043530	12020	12020	12020	12020	0
47	20241212	201800	1287043530	12020	12020	12020	12020	0
48	20241212	201700	1287043530	12020	12020	12020	12020	0
49	20241212	201600	1287043530	12020	12020	12020	12020	0
50	20241212	201500	1287043530	12020	12020	12020	12020	0
51	20241212	201400	1287043530	12020	12020	12020	12020	0
52	20241212	201300	1287043530	12020	12020	12020	12020	0
53	20241212	201200	1287043530	12020	12020	12020	12020	0
54	20241212	201100	1287043530	12020	12020	12020	12020	0
55	20241212	201000	1287043530	12020	12020	12020	12020	0
56	20241212	200900	1287043530	12020	12020	12020	12020	0
57	20241212	200800	1287043530	12020	12020	12020	12020	0
58	20241212	200700	1287043530	12020	12020	12020	12020	0
59	20241212	200600	1287043530	12020	12020	12020	12020	0
60	20241212	200500	1287043530	12020	12020	12020	12020	0
61	20241212	200400	1287043530	12020	12020	12020	12020	0
62	20241212	200300	1287043530	12020	12020	12020	12020	573
63	20241212	200200	1287043530	12020	12020	12020	12020	0
64	20241212	200100	1287043530	12020	12020	12020	12020	0
65	20241212	200000	1287043530	12020	12020	12020	12020	0
66	20241212	195900	1287043530	12020	12020	12020	12020	0
67	20241212	195800	1287043530	12020	12020	12020	12020	0
68	20241212	195700	1287043530	12020	12020	12020	12020	0
69	20241212	195600	1287043530	12020	12020	12020	12020	0
70	20241212	195500	1287043530	12020	12020	12020	12020	0
71	20241212	195400	1287043530	12020	12020	12020	12020	0
72	20241212	195300	1287043530	12020	12020	12020	12020	0
73	20241212	195200	1287043530	12020	12020	12020	12020	0
74	20241212	195100	1287043530	12020	12020	12020	12020	0
75	20241212	195000	1287043530	12020	12020	12020	12020	0
76	20241212	194900	1287043530	12020	12020	12020	12020	0
77	20241212	194800	1287043530	12020	12020	12020	12020	0
78	20241212	194700	1287043530	12020	12020	12020	12020	0
79	20241212	194600	1287043530	12020	12020	12020	12020	0
80	20241212	194500	1287043530	12020	12020	12020	12020	0
81	20241212	194400	1287043530	12020	12020	12020	12020	0
82	20241212	194300	1287043530	12020	12020	12020	12020	0
83	20241212	194200	1287043530	12020	12020	12020	12020	0
84	20241212	194100	1287043530	12020	12020	12020	12020	0
85	20241212	194000	1287043530	12020	12020	12020	12020	0
86	20241212	193900	1287043530	12020	12020	12020	12020	0
87	20241212	193800	1287043530	12020	12020	12020	12020	0
88	20241212	193700	1287043530	12020	12020	12020	12020	0
89	20241212	193600	1287043530	12020	12020	12020	12020	0
90	20241212	193500	1287043530	12020	12020	12020	12020	0
91	20241212	193400	1287043530	12020	12020	12020	12020	0
92	20241212	193300	1287043530	12020	12020	12020	12020	573
93	20241212	193200	1287043530	12020	12020	12020	12020	0
94	20241212	193100	1287043530	12020	12020	12020	12020	0
95	20241212	193000	1287043530	12020	12020	12020	12020	0
96	20241212	192900	1287043530	12020	12020	12020	12020	0
97	20241212	192800	1287043530	12020	12020	12020	12020	0
98	20241212	192700	1287043530	12020	12020	12020	12020	0
99	20241212	192600	1287043530	12020	12020	12020	12020	0
100	20241212	192500	1287043530	12020	12020	12020	12020	0
101	20241212	192400	1287043530	12020	12020	12020	12020	0
102	20241212	192300	1287043530	12020	12020	12020	12020	0
103	20241212	192200	1287043530	12020	12020	12020	12020	0
104	20241212	192100	1287043530	12020	12020	12020	12020	0
105	20241212	192000	1287043530	12020	12020	12020	12020	0
106	20241212	191900	1287043530	12020	12020	12020	12020	0
107	20241212	191800	1287043530	12020	12020	12020	12020	0
108	20241212	191700	1287043530	12020	12020	12020	12020	0
109	20241212	191600	1287043530	12020	12020	12020	12020	0
110	20241212	191500	1287043530	12020	12020	12020	12020	0
111	20241212	191400	1287043530	12020	12020	12020	12020	0
112	20241212	191300	1287043530	12020	12020	12020	12020	0
113	20241212	191200	1287043530	12020	12020	12020	12020	0
114	20241212	191100	1287043530	12020	12020	12020	12020	0
115	20241212	191000	1287043530	12020	12020	12020	12020	0
116	20241212	190900	1287043530	12020	12020	12020	12020	0
117	20241212	190800	1287043530	12020	12020	12020	12020	0
118	20241212	190700	1287043530	12020	12020	12020	12020	0
119	20241212	190600	1287043530	12020	12020	12020	12020	0
120	20241212	190500	1287043530	12020	12020	12020	12020	0
121	20241212	190400	1287043530	12020	12020	12020	12020	0
122	20241212	190300	1287043530	12020	12020	12020	12020	573
123	20241212	190200	1287043530	12020	12020	12020	12020	0
124	20241212	190100	1287043530	12020	12020	12020	12020	0
125	20241212	190000	1287043530	12020	12020	12020	12020	0
126	20241212	185900	1287043530	12020	12020	12020	12020	0
127	20241212	185800	1287043530	12020	12020	12020	12020	0
128	20241212	185700	1287043530	12020	12020	12020	12020	0
129	20241212	185600	1287043530	12020	12020	12020	12020	0
130	20241212	185500	1287043530	12020	12020	12020	12020	0
131	20241212	185400	1287043530	12020	12020	12020	12020	0
132	20241212	185300	1287043530	12020	12020	12020	12020	0
133	20241212	185200	1287043530	12020	12020	12020	12020	0
134	20241212	185100	1287043530	12020	12020	12020	12020	0
135	20241212	185000	1287043530	12020	12020	12020	12020	0
136	20241212	184900	1287043530	12020	12020	12020	12020	0
137	20241212	184800	1287043530	12020	12020	12020	12020	0
138	20241212	184700	1287043530	12020	12020	12020	12020	0
139	20241212	184600	1287043530	12020	12020	12020	12020	0
140	20241212	184500	1287043530	12020	12020	12020	12020	0
141	20241212	184400	1287043530	12020	12020	12020	12020	0
142	20241212	184300	1287043530	12020	12020	12020	12020	0
143	20241212	184200	1287043530	12020	12020	12020	12020	0
144	20241212	184100	1287043530	12020	12020	12020	12020	0
145	20241212	184000	1287043530	12020	12020	12020	12020	0
146	20241212	183900	1287043530	12020	12020	12020	12020	0
147	20241212	183800	1287043530	12020	12020	12020	12020	0
148	20241212	183700	1287043530	12020	12020	12020	12020	0
149	20241212	183600	1287043530	12020	12020	12020	12020	0
150	20241212	183500	1287043530	12020	12020	12020	12020	0
151	20241212	183400	1287043530	12020	12020	12020	12020	0
152	20241212	183300	1287043530	12020	12020	12020	12020	573
153	20241212	183200	1287043530	12020	12020	12020	12020	0
154	20241212	183100	1287043530	12020	12020	12020	12020	0
155	20241212	183000	1287043530	12020	12020	12020	12020	0
156	20241212	182900	1287043530	12020	12020	12020	12020	0
157	20241212	182800	1287043530	12020	12020	12020	12020	0
158	20241212	182700	1287043530	12020	12020	12020	12020	0
159	20241212	182600	1287043530	12020	12020	12020	12020	0
160	20241212	182500	1287043530	12020	12020	12020	12020	0
161	20241212	182400	1287043530	12020	12020	12020	12020	0
162	20241212	182300	1287043530	12020	12020	12020	12020	0
163	20241212	182200	1287043530	12020	12020	12020	12020	0
164	20241212	182100	1287043530	12020	12020	12020	12020	0
165	20241212	182000	1287043530	12020	12020	12020	12020	0
166	20241212	181900	1287043530	12020	12020	12020	12020	0
167	20241212	181800	1287043530	12020	12020	12020	12020	0
168	20241212	181700	1287043530	12020	12020	12020	12020	0
169	20241212	181600	1287043530	12020	12020	12020	12020	0
170	20241212	181500	1287043530	12020	12020	12020	12020	0
171	20241212	181400	1287043530	12020	12020	12020	12020	0
172	20241212	181300	1287043530	12020	12020	12020	12020	0
173	20241212	181200	1287043530	12020	12020	12020	12020	0
174	20241212	181100	1287043530	12020	12020	12020	12020	0
175	20241212	181000	1287043530	12020	12020	12020	12020	0
176	20241212	180900	1287043530	12020	12020	12020	12020	0
177	20241212	180800	1287043530	12020	12020	12020	12020	0
178	20241212	180700	1287043530	12020	12020	12020	12020	0
179	20241212	180600	1287043530	12020	12020	12020	12020	0
180	20241212	180500	1287043530	12020	12020	12020	12020	0
181	20241212	180400	1287043530	12020	12020	12020	12020	0
182	20241212	180300	1287043530	12020	12020	12020	12020	573
183	20241212	180200	1287043530	12020	12020	12020	12020	0
184	20241212	180100	1287043530	12020	12020	12020	12020	0
185	20241212	180000	1287043530	12020	12020	12020	12020	0
186	20241212	175900	1287043530	12020	12020	12020	12020	0
187	20241212	175800	1287043530	12020	12020	12020	12020	0
188	20241212	175700	1287043530	12020	12020	12020	12020	0
189	20241212	175600	1287043530	12020	12020	12020	12020	0
190	20241212	175500	1287043530	12020	12020	12020	12020	0
191	20241212	175400	1287043530	12020	12020	12020	12020	0
192	20241212	175300	1287043530	12020	12020	12020	12020	0
193	20241212	175200	1287043530	12020	12020	12020	12020	0
194	20241212	175100	1287043530	12020	12020	12020	12020	0
195	20241212	175000	1287043530	12020	12020	12020	12020	0
196	20241212	174900	1287043530	12020	12020	12020	12020	0
197	20241212	174800	1287043530	12020	12020	12020	12020	0
198	20241212	174700	1287043530	12020	12020	12020	12020	0
199	20241212	174600	1287043530	12020	12020	12020	12020	0
200	20241212	174500	1287043530	12020	12020	12020	12020	0
201	20241212	174400	1287043530	12020	12020	12020	12020	0
202	20241212	174300	1287043530	12020	12020	12020	12020	0
203	20241212	174200	1287043530	12020	12020	12020	12020	0
204	20241212	174100	1287043530	12020	12020	12020	12020	0
205	20241212	174000	1287043530	12020	12020	12020	12020	0
206	20241212	173900	1287043530	12020	12020	12020	12020	0
207	20241212	173800	1287043530	12020	12020	12020	12020	0
208	20241212	173700	1287043530	12020	12020	12020	12020	0
209	20241212	173600	1287043530	12020	12020	12020	12020	0
210	20241212	173500	1287043530	12020	12020	12020	12020	0
211	20241212	173400	1287043530	12020	12020	12020	12020	0
212	20241212	173300	1287043530	12020	12020	12020	12020	573
213	20241212	173200	1287043530	12020	12020	12020	12020	0
214	20241212	173100	1287043530	12020	12020	12020	12020	0
215	20241212	173000	1287043530	12020	12020	12020	12020	0
216	20241212	172900	1287043530	12020	12020	12020	12020	0
217	20241212	172800	1287043530	12020	12020	12020	12020	0
218	20241212	172700	1287043530	12020	12020	12020	12020	0
219	20241212	172600	1287043530	12020	12020	12020	12020	0
220	20241212	172500	1287043530	12020	12020	12020	12020	0
221	20241212	172400	1287043530	12020	12020	12020	12020	0
222	20241212	172300	1287043530	12020	12020	12020	12020	0
223	20241212	172200	1287043530	12020	12020	12020	12020	0
224	20241212	172100	1287043530	12020	12020	12020	12020	0
225	20241212	172000	1287043530	12020	12020	12020	12020	0
226	20241212	171900	1287043530	12020	12020	12020	12020	0
227	20241212	171800	1287043530	12020	12020	12020	12020	0
228	20241212	171700	1287043530	12020	12020	12020	12020	0
229	20241212	171600	1287043530	12020	12020	12020	12020	0
230	20241212	171500	1287043530	12020	12020	12020	12020	0
231	20241212	171400	1287043530	12020	12020	12020	12020	0
232	20241212	171300	1287043530	12020	12020	12020	12020	0
233	20241212	171200	1287043530	12020	12020	12020	12020	0
234	20241212	171100	1287043530	12020	12020	12020	12020	0
235	20241212	171000	1287043530	12020	12020	12020	12020	0
236	20241212	170900	1287043530	12020	12020	12020	12020	0
237	20241212	170800	1287043530	12020	12020	12020	12020	0
238	20241212	170700	1287043530	12020	12020	12020	12020	0
239	20241212	170600	1287043530	12020	12020	12020	12020	0
240	20241212	170500	1287043530	12020	12020	12020	12020	0
241	20241212	170400	1287043530	12020	12020	12020	12020	0
242	20241212	170300	1287043530	12020	12020	12020	12020	573
243	20241212	170200	1287043530	12020	12020	12020	12020	0
244	20241212	170100	1287043530	12020	12020	12020	12020	0
245	20241212	170000	1287043530	12020	12020	12020	12020	0
246	20241212	165900	1287043530	12020	12020	12020	12020	0
247	20241212	165800	1287043530	12020	12020	12020	12020	0
248	20241212	165700	1287043530	12020	12020	12020	12020	0
249	20241212	165600	1287043530	12020	12020	12020	12020	0
250	20241212	165500	1287043530	12020	12020	12020	12020	0
251	20241212	165400	1287043530	12020	12020	12020	12020	0
252	20241212	165300	1287043530	12020	12020	12020	12020	0
253	20241212	165200	1287043530	12020	12020	12020	12020	0
254	20241212	165100	1287043530	12020	12020	12020	12020	0
255	20241212	165000	1287043530	12020	12020	12020	12020	0
256	20241212	164900	1287043530	12020	12020	12020	12020	0
257	20241212	164800	1287043530	12020	12020	12020	12020	0
258	20241212	164700	1287043530	12020	12020	12020	12020	0
259	20241212	164600	1287043530	12020	12020	12020	12020	0
260	20241212	164500	1287043530	12020	12020	12020	12020	0
261	20241212	164400	1287043530	12020	12020	12020	12020	0
262	20241212	164300	1287043530	12020	12020	12020	12020	0
263	20241212	164200	1287043530	12020	12020	12020	12020	0
264	20241212	164100	1287043530	12020	12020	12020	12020	0
265	20241212	164000	1287043530	12020	12020	12020	12020	0
266	20241212	163900	1287043530	12020	12020	12020	12020	0
267	20241212	163800	1287043530	12020	12020	12020	12020	0
268	20241212	163700	1287043530	12020	12020	12020	12020	0
269	20241212	163600	1287043530	12020	12020	12020	12020	0
270	20241212	163500	1287043530	12020	12020	12020	12020	0
271	20241212	163400	1287043530	12020	12020	12020	12020	0
272	20241212	163300	1287043530	12020	12020	12020	12020	573
273	20241212	163200	1287043530	12020	12020	12020	12020	0
274	20241212	163100	1287043530	12020	12020	12020	12020	0
275	20241212	163000	1287043530	12020	12020	12020	12020	0
276	20241212	162900	1287043530	12020	12020	12020	12020	0
277	20241212	162800	1287043530	12020	12020	12020	12020	0
278	20241212	162700	1287043530	12020	12020	12020	12020	0
279	20241212	162600	1287043530	12020	12020	12020	12020	0
280	20241212	162500	1287043530	12020	12020	12020	12020	0
281	20241212	162400	1287043530	12020	12020	12020	12020	0
282	20241212	162300	1287043530	12020	12020	12020	12020	0
283	20241212	162200	1287043530	12020	12020	12020	12020	0
284	20241212	162100	1287043530	12020	12020	12020	12020	0
285	20241212	162000	1287043530	12020	12020	12020	12020	0
286	20241212	161900	1287043530	12020	12020	12020	12020	0
287	20241212	161800	1287043530	12020	12020	12020	12020	0
288	20241212	161700	1287043530	12020	12020	12020	12020	0
289	20241212	161600	1287043530	12020	12020	12020	12020	0
290	20241212	161500	1287043530	12020	12020	12020	12020	0
291	20241212	161400	1287043530	12020	12020	12020	12020	0
292	20241212	161300	1287043530	12020	12020	12020	12020	0
293	20241212	161200	1287043530	12020	12020	12020	12020	0
294	20241212	161100	1287043530	12020	12020	12020	12020	0
295	20241212	161000	1287043530	12020	12020	12020	12020	0
296	20241212	160900	1287043530	12020	12020	12020	12020	0
297	20241212	160800	1287043530	12020	12020	12020	12020	0
298	20241212	160700	1287043530	12020	12020	12020	12020	0
299	20241212	160600	1287043530	12020	12020	12020	12020	0
300	20241212	160500	1287043530	12020	12020	12020	12020	0
301	20241212	160400	1287043530	12020	12020	12020	12020	0
302	20241212	160300	1287043530	12020	12020	12020	12020	573
303	20241212	160200	1287043530	12020	12020	12020	12020	0
304	20241212	160100	1287043530	12020	12020	12020	12020	0
305	20241212	160000	1287043530	12020	12020	12020	12020	0
306	20241212	155900	1287043530	12020	12020	12020	12020	0
307	20241212	155800	1287043530	12020	12020	12020	12020	0
308	20241212	155700	1287043530	12020	12020	12020	12020	0
309	20241212	155600	1287043530	12020	12020	12020	12020	0
310	20241212	155500	1287043530	12020	12020	12020	12020	0
311	20241212	155400	1287043530	12020	12020	12020	12020	0
312	20241212	155300	1287043530	12020	12020	12020	12020	0
313	20241212	155200	1287043530	12020	12020	12020	12020	0
314	20241212	155100	1287043530	12020	12020	12020	12020	0
315	20241212	155000	1287043530	12020	12020	12020	12020	0
316	20241212	154900	1287043530	12020	12020	12020	12020	0
317	20241212	154800	1287043530	12020	12020	12020	12020	0
318	20241212	154700	1287043530	12020	12020	12020	12020	0
319	20241212	154600	1287043530	12020	12020	12020	12020	0
320	20241212	154500	1287043530	12020	12020	12020	12020	0
321	20241212	154400	1287043530	12020	12020	12020	12020	0
322	20241212	154300	1287043530	12020	12020	12020	12020	0
323	20241212	154200	1287043530	12020	12020	12020	12020	0
324	20241212	154100	1287043530	12020	12020	12020	12020	0
325	20241212	154000	1287043530	12020	12020	12020	12020	0
326	20241212	153900	1287043530	12020	12020	12020	12020	0
327	20241212	153800	1287043530	12020	12020	12020	12020	0
328	20241212	153700	1287043530	12020	12020	12020	12020	0
329	20241212	153600	1287043530	12020	12020	12020	12020	0
330	20241212	153500	1287043530	12020	12020	12020	12020	0
331	20241212	153400	1287043530	12020	12020	12020	12020	0
332	20241212	153300	1287043530	12020	12020	12020	12020	573
333	20241212	153200	1287043530	12020	12020	12020	12020	0
334	20241212	153100	1287043530	12020	12020	12020	12020	0
335	20241212	153000	1287043530	12020	12020	12020	12020	573
336	20241212	152900	1280156070	12020	12020	12020	12020	0
337	20241212	152800	1280156070	12020	12020	12020	12020	0
338	20241212	152700	1280156070	12020	12020	12020	12020	0
339	20241212	152600	1280156070	12020	12020	12020	12020	0
340	20241212	152500	1280156070	12020	12020	12020	12020	0
341	20241212	152400	1280156070	12020	12020	12020	12020	0
342	20241212	152300	1280156070	12020	12020	12020	12020	0
343	20241212	152200	1280156070	12020	12020	12020	12020	0
344	20241212	152100	1280156070	12020	12020	12020	12020	0
345	20241212	152000	1280156070	12020	12020	12020	12020	0
346	20241212	151900	1280156070	12020	12000	12020	11970	164
347	20241212	151800	1278190940	12020	12020	12020	12020	50
348	20241212	151700	1277589940	11970	11970	11970	11970	0
349	20241212	151600	1277589940	11970	12020	12020	11970	72
350	20241212	151500	1276725600	12030	12030	12030	12030	0
351	20241212	151400	1276725600	12030	12030	12030	12030	0
352	20241212	151300	1276725600	12030	12030	12030	12030	0
353	20241212	151200	1276725600	12030	12030	12030	12030	4
354	20241212	151100	1276677480	12020	11990	12020	11990	374
355	20241212	151000	1272186300	11960	11960	11960	11960	0
356	20241212	150900	1272186300	11960	11950	11960	11950	251
357	20241212	150800	1269186570	11960	11970	11970	11950	1577
358	20241212	150700	1250326710	12000	12000	12000	12000	0
359	20241212	150600	1250326710	12000	12000	12000	12000	0
360	20241212	150500	1250326710	12000	11970	12000	11970	38
361	20241212	150400	1249871340	12020	12020	12020	12020	0
362	20241212	150300	1249871340	12020	11990	12020	11970	400
363	20241212	150200	1245079210	12000	12000	12000	12000	113
364	20241212	150100	1243723210	12010	12010	12010	12010	0
365	20241212	150000	1243723210	12010	12010	12010	12010	0
366	20241212	145900	1243723210	12010	12010	12010	12010	0
367	20241212	145800	1243723210	12010	12010	12010	12010	83
368	20241212	145700	1242726380	12010	12010	12010	12010	0
369	20241212	145600	1242726380	12010	12010	12010	12010	0
370	20241212	145500	1242726380	12010	12010	12010	12010	11
371	20241212	145400	1242594270	12020	12020	12020	12020	58
372	20241212	145300	1241897110	12020	12020	12020	12020	0
373	20241212	145200	1241897110	12020	12010	12020	12010	61
374	20241212	145100	1241164150	12020	12020	12020	12020	0
375	20241212	145000	1241164150	12020	12020	12020	12020	70
376	20241212	144900	1240322750	12020	11990	12020	11990	82
377	20241212	144800	1239338070	12020	11980	12020	11980	501
378	20241212	144700	1233336050	12010	11980	12010	11980	101
379	20241212	144600	1232123070	12020	12020	12020	12020	50
380	20241212	144500	1231522070	12030	12030	12030	12030	0
381	20241212	144400	1231522070	12030	12030	12030	12030	0
382	20241212	144300	1231522070	12030	12030	12030	12030	0
383	20241212	144200	1231522070	12030	12030	12030	12030	0
384	20241212	144100	1231522070	12030	12000	12030	12000	564
385	20241212	144000	1224752760	12020	12020	12020	12020	42
386	20241212	143900	1224247920	12010	12010	12010	12010	0
387	20241212	143800	1224247920	12010	12010	12010	12010	0
388	20241212	143700	1224247920	12010	11980	12010	11980	1052
389	20241212	143600	1211622910	12000	12000	12000	12000	0
390	20241212	143500	1211622910	12000	12000	12000	12000	0
391	20241212	143400	1211622910	12000	11980	12000	11980	437
392	20241212	143300	1206386290	11980	11980	11980	11980	10
393	20241212	143200	1206266490	11980	11980	11980	11980	0
394	20241212	143100	1206266490	11980	11980	11980	11980	0
395	20241212	143000	1206266490	11980	11980	11980	11980	189
396	20241212	142900	1204002270	11980	11980	11980	11980	1058
397	20241212	142800	1191327430	11990	11990	11990	11990	1
398	20241212	142700	1191315440	11970	11970	11970	11970	11
399	20241212	142600	1191183770	11970	11970	11970	11970	0
400	20241212	142500	1191183770	11970	11970	11970	11970	0
401	20241212	142400	1191183770	11970	11970	11970	11970	0
402	20241212	142300	1191183770	11970	11970	11970	11970	32
403	20241212	142200	1190800730	11970	11970	11970	11970	0
404	20241212	142100	1190800730	11970	11970	11970	11970	0
405	20241212	142000	1190800730	11970	11970	11970	11970	100
406	20241212	141900	1189603730	11970	11970	11970	11970	0
407	20241212	141800	1189603730	11970	11970	11970	11970	0
408	20241212	141700	1189603730	11970	11970	11970	11970	0
409	20241212	141600	1189603730	11970	11970	11970	11970	12
410	20241212	141500	1189460090	12040	12040	12040	12040	0
411	20241212	141400	1189460090	12040	12040	12040	12040	0
412	20241212	141300	1189460090	12040	12040	12040	12040	0
413	20241212	141200	1189460090	12040	12040	12040	12040	2
414	20241212	141100	1189436010	11970	11970	11970	11970	0
415	20241212	141000	1189436010	11970	11980	11980	11970	177
416	20241212	140900	1187317220	11970	12010	12080	11970	489
417	20241212	140800	1181446650	12090	12000	12090	11980	3236
418	20241212	140700	1142648420	12020	12020	12020	12020	0
419	20241212	140600	1142648420	12020	12040	12040	12020	251
420	20241212	140500	1139631130	12040	12040	12040	12040	36
421	20241212	140400	1139197690	12040	12040	12040	12040	1
422	20241212	140300	1139185650	12050	12050	12050	12050	57
423	20241212	140200	1138498800	12080	12080	12080	12080	0
424	20241212	140100	1138498800	12080	12070	12080	12060	1134
425	20241212	140000	1124811550	12080	12080	12080	12080	27
426	20241212	135900	1124485390	12080	12080	12080	12080	14
427	20241212	135800	1124316270	12080	12080	12080	12080	15
428	20241212	135700	1124135070	12080	12080	12080	12080	0
429	20241212	135600	1124135070	12080	12080	12080	12080	0
430	20241212	135500	1124135070	12080	12080	12080	12080	13
431	20241212	135400	1123978030	12070	12080	12080	12070	44
432	20241212	135300	1123446630	12080	12090	12090	12080	18
433	20241212	135200	1123229180	12090	12090	12090	12090	50
434	20241212	135100	1122624680	12090	12090	12090	12090	0
435	20241212	135000	1122624680	12090	12090	12090	12090	0
436	20241212	134900	1122624680	12090	12090	12090	12090	0
437	20241212	134800	1122624680	12090	12090	12090	12090	84
438	20241212	134700	1121609120	12090	12090	12090	12090	0
439	20241212	134600	1121609120	12090	12020	12090	12020	1019
440	20241212	134500	1109329410	12090	12030	12090	12030	1000
441	20241212	134400	1097271200	12030	12030	12030	12030	100
442	20241212	134300	1096068200	12030	12030	12030	12030	0
443	20241212	134200	1096068200	12030	12030	12030	12030	89
444	20241212	134100	1094997530	12030	12030	12030	12030	100
445	20241212	134000	1093794530	12030	12030	12030	12030	0
446	20241212	133900	1093794530	12030	11990	12030	11990	1202
447	20241212	133800	1079376480	12020	12020	12020	12020	25
448	20241212	133700	1079075980	12020	12020	12020	12020	0
449	20241212	133600	1079075980	12020	12020	12020	12020	0
450	20241212	133500	1079075980	12020	12010	12020	12010	195
451	20241212	133400	1076732830	12010	12010	12010	12010	0
452	20241212	133300	1076732830	12010	12000	12010	12000	48
453	20241212	133200	1076156580	12000	12000	12000	11990	1928
454	20241212	133100	1053037390	11930	11930	11930	11930	0
455	20241212	133000	1053037390	11930	11930	11930	11930	0
456	20241212	132900	1053037390	11930	11940	11940	11930	102
457	20241212	132800	1051820350	11940	11940	11940	11940	0
458	20241212	132700	1051820350	11940	11940	11940	11940	0
459	20241212	132600	1051820350	11940	11940	11940	11940	0
460	20241212	132500	1051820350	11940	11940	11940	11940	0
461	20241212	132400	1051820350	11940	11940	11940	11940	2
462	20241212	132300	1051796470	11940	11970	11970	11940	383
463	20241212	132200	1047219430	12020	12020	12020	12020	0
464	20241212	132100	1047219430	12020	11970	12020	11970	72
465	20241212	132000	1046357540	11970	11970	11970	11970	85
466	20241212	131900	1045340090	11960	11970	11970	11960	13
467	20241212	131800	1045184510	11970	11990	12030	11970	1396
468	20241212	131700	1028439370	11980	12000	12000	11980	710
469	20241212	131600	1019921940	12000	12000	12000	12000	12
470	20241212	131500	1019777940	12050	12050	12050	12050	0
471	20241212	131400	1019777940	12050	12050	12050	12050	0
472	20241212	131300	1019777940	12050	12050	12050	12050	0
473	20241212	131200	1019777940	12050	11990	12050	11990	101
474	20241212	131100	1018566890	11990	11990	11990	11990	0
475	20241212	131000	1018566890	11990	11990	11990	11990	0
476	20241212	130900	1018566890	11990	11990	11990	11990	0
477	20241212	130800	1018566890	11990	12060	12070	11990	453
478	20241212	130700	1013131280	12080	12010	12080	12010	600
479	20241212	130600	1005920000	12000	12020	12020	12000	711
480	20241212	130500	997379810	12020	12030	12030	12020	129
481	20241212	130400	995828060	12090	12090	12090	12090	3
482	20241212	130300	995791790	12040	12040	12040	12040	66
483	20241212	130200	994997150	12110	12110	12110	12110	50
484	20241212	130100	994391650	12130	12130	12130	12130	0
485	20241212	130000	994391650	12130	12220	12230	12040	1810
486	20241212	125900	972394470	12230	12220	12230	12220	50
487	20241212	125800	971783210	12240	12100	12240	12100	1152
488	20241212	125700	957717670	12050	12090	12100	12040	826
489	20241212	125600	947763940	12080	12060	12080	12060	4
490	20241212	125500	947715670	12050	12140	12140	12050	171
491	20241212	125400	945646620	12050	12140	12140	12050	2084
492	20241212	125300	920490160	12140	12200	12200	12140	179
493	20241212	125200	918309900	12200	12200	12200	12200	150
494	20241212	125100	916479900	12230	12220	12230	12140	340
495	20241212	125000	912326620	12230	12190	12230	12160	567
496	20241212	124900	905419490	12190	12240	12250	12190	1048
497	20241212	124800	892611460	12240	12160	12240	12160	3207
498	20241212	124700	853482760	12160	11990	12170	11990	6825
499	20241212	124600	771219320	11990	11890	11990	11890	520
500	20241212	124500	764986200	11980	11960	11980	11960	1825
501	20241212	124400	743132760	11990	11990	11990	11990	0
502	20241212	124300	743132760	11990	11990	11990	11990	0
503	20241212	124200	743132760	11990	11990	11990	11990	0
504	20241212	124100	743132760	11990	11990	11990	11990	0
505	20241212	124000	743132760	11990	11990	11990	11990	0
506	20241212	123900	743132760	11990	11990	11990	11990	0
507	20241212	123800	743132760	11990	11990	11990	11990	4
508	20241212	123700	743084800	11990	11990	11990	11990	1
509	20241212	123600	743072810	11890	11890	11890	11890	0
510	20241212	123500	743072810	11890	11890	11890	11890	0
511	20241212	123400	743072810	11890	11890	11890	11890	0
512	20241212	123300	743072810	11890	11890	11890	11890	0
513	20241212	123200	743072810	11890	11890	11890	11890	0
514	20241212	123100	743072810	11890	11900	11900	11890	127
515	20241212	123000	741562770	12000	12000	12000	12000	0
516	20241212	122900	741562770	12000	11980	12000	11980	600
517	20241212	122800	734368650	12000	12000	12000	12000	0
518	20241212	122700	734368650	12000	11860	12000	11840	904
519	20241212	122600	723562760	11880	11890	11890	11880	33
520	20241212	122500	723170530	11990	11860	11990	11850	583
521	20241212	122400	716248040	11910	11910	11910	11910	0
522	20241212	122300	716248040	11910	11910	11910	11910	42
523	20241212	122200	715747820	11910	11890	11910	11890	2
524	20241212	122100	715724020	11860	11860	11860	11860	0
525	20241212	122000	715724020	11860	11860	11860	11860	0
526	20241212	121900	715724020	11860	11860	11860	11860	23
527	20241212	121800	715451240	11910	11910	11910	11910	0
528	20241212	121700	715451240	11910	11890	11910	11870	4393
529	20241212	121600	663230150	11900	11900	11900	11900	382
530	20241212	121500	658684350	11910	11910	11910	11910	0
531	20241212	121400	658684350	11910	11910	11910	11910	0
532	20241212	121300	658684350	11910	11910	11910	11910	101
533	20241212	121200	657481440	11910	11910	11910	11910	0
534	20241212	121100	657481440	11910	11930	11930	11910	544
535	20241212	121000	650996960	12010	12010	12010	12010	1
536	20241212	120900	650984950	11940	11940	11940	11940	200
537	20241212	120800	648596950	12030	12030	12030	12030	0
538	20241212	120700	648596950	12030	11960	12030	11950	856
539	20241212	120600	638325740	11960	11960	11960	11960	165
540	20241212	120500	636352340	11970	12020	12020	11970	3822
541	20241212	120400	590547970	11990	11970	12020	11940	3265
542	20241212	120300	551406930	12000	11910	12000	11910	2299
543	20241212	120200	523906850	11920	11890	11920	11890	1066
544	20241212	120100	511205560	11890	11920	11920	11890	704
545	20241212	120000	502824380	11930	11990	11990	11930	1243
546	20241212	115900	487958080	11990	11980	11990	11980	290
547	20241212	115800	484483840	11990	11840	11990	11840	815
548	20241212	115700	474795020	11910	11910	11910	11910	0
549	20241212	115600	474795020	11910	11840	11910	11840	166
550	20241212	115500	472829510	11850	11870	11870	11850	182
551	20241212	115400	470670770	11930	11930	11930	11930	0
552	20241212	115300	470670770	11930	11930	11930	11930	0
553	20241212	115200	470670770	11930	11930	11930	11930	0
554	20241212	115100	470670770	11930	11870	11930	11870	2
555	20241212	115000	470646970	11870	11870	11870	11870	22
556	20241212	114900	470385830	11950	11950	11950	11950	0
557	20241212	114800	470385830	11950	11950	11950	11950	1
558	20241212	114700	470373880	11840	11840	11840	11840	0
559	20241212	114600	470373880	11840	11840	11840	11840	0
560	20241212	114500	470373880	11840	11880	11880	11840	401
561	20241212	114400	465621590	11950	11950	11950	11950	100
562	20241212	114300	464426590	11940	11940	11940	11940	0
563	20241212	114200	464426590	11940	11940	11940	11940	1
564	20241212	114100	464414650	11930	11930	11930	11930	0
565	20241212	114000	464414650	11930	11920	11930	11920	64
566	20241212	113900	463651570	11930	11930	11930	11930	1
567	20241212	113800	463639640	11860	11920	11920	11860	510
568	20241212	113700	457576080	11920	11920	11920	11920	13
569	20241212	113600	457421120	12020	12000	12020	12000	550
570	20241212	113500	450815620	12030	12030	12030	12030	0
571	20241212	113400	450815620	12030	12030	12030	12030	0
572	20241212	113300	450815620	12030	12030	12030	12030	1
573	20241212	113200	450803590	12030	12030	12030	12030	0
574	20241212	113100	450803590	12030	12000	12030	12000	1550
575	20241212	113000	432198470	12000	12000	12000	12000	305
576	20241212	112900	428538470	12000	11950	12000	11950	1363
577	20241212	112800	412217090	11960	11850	11960	11850	1001
578	20241212	112700	400251780	11850	11890	11890	11850	302
579	20241212	112600	396667190	11890	11900	11900	11890	265
580	20241212	112500	393513820	11890	11890	11890	11890	12
581	20241212	112400	393371140	11870	11870	11870	11870	0
582	20241212	112300	393371140	11870	11870	11870	11870	0
583	20241212	112200	393371140	11870	11870	11870	11870	300
584	20241212	112100	389810140	11950	11950	11950	11950	0
585	20241212	112000	389810140	11950	11950	11950	11950	0
586	20241212	111900	389810140	11950	11940	11950	11940	150
587	20241212	111800	388018770	11940	11940	11940	11940	131
588	20241212	111700	386454630	11900	11840	11900	11840	932
589	20241212	111600	375368650	11780	11780	11780	11780	0
590	20241212	111500	375368650	11780	11810	11810	11780	748
591	20241212	111400	366549690	11890	11890	11890	11890	10
592	20241212	111300	366430790	11890	11890	11890	11890	305
593	20241212	111200	362804340	11890	11890	11890	11890	495
594	20241212	111100	356918790	11890	11850	11890	11850	1400
595	20241212	111000	340306740	11850	11850	11850	11850	100
596	20241212	110900	339121740	11840	11840	11840	11840	1020
597	20241212	110800	327044940	11840	11840	11840	11840	0
598	20241212	110700	327044940	11840	11840	11840	11840	0
599	20241212	110600	327044940	11840	11840	11840	11840	0
600	20241212	110500	327044940	11840	11840	11840	11840	0
601	20241212	110400	327044940	11840	11840	11840	11840	3
602	20241212	110300	327009420	11840	11840	11840	11840	0
603	20241212	110200	327009420	11840	11840	11840	11840	0
604	20241212	110100	327009420	11840	11840	11840	11840	0
605	20241212	110000	327009420	11840	11840	11840	11840	0
606	20241212	105900	327009420	11840	11840	11840	11840	0
607	20241212	105800	327009420	11840	11840	11840	11840	0
608	20241212	105700	327009420	11840	11840	11840	11840	0
609	20241212	105600	327009420	11840	11840	11840	11840	0
610	20241212	105500	327009420	11840	11770	11840	11770	13
611	20241212	105400	326856340	11780	11780	11780	11780	0
612	20241212	105300	326856340	11780	11780	11780	11780	4
613	20241212	105200	326809220	11790	11810	11810	11790	1162
614	20241212	105100	313096870	11850	11850	11850	11850	5
615	20241212	105000	313037620	11850	11850	11850	11850	0
616	20241212	104900	313037620	11850	11850	11850	11850	0
617	20241212	104800	313037620	11850	11850	11850	11850	0
618	20241212	104700	313037620	11850	11850	11850	11850	50
619	20241212	104600	312445120	11810	11810	11810	11810	100
620	20241212	104500	311264120	11820	11850	11850	11820	50
621	20241212	104400	310671920	11850	11850	11850	11850	1
622	20241212	104300	310660070	11810	11810	11810	11810	0
623	20241212	104200	310660070	11810	11810	11810	11810	0
624	20241212	104100	310660070	11810	11810	11810	11810	0
625	20241212	104000	310660070	11810	11810	11810	11810	0
626	20241212	103900	310660070	11810	11810	11810	11810	0
627	20241212	103800	310660070	11810	11820	11820	11810	143
628	20241212	103700	308971230	11810	11820	11820	11810	114
629	20241212	103600	307623870	11880	11880	11880	11880	0
630	20241212	103500	307623870	11880	11880	11880	11880	41
631	20241212	103400	307136790	11880	11880	11880	11880	0
632	20241212	103300	307136790	11880	11880	11880	11880	181
633	20241212	103200	304986510	11790	11790	11790	11790	0
634	20241212	103100	304986510	11790	11790	11790	11790	0
635	20241212	103000	304986510	11790	11790	11790	11790	17
636	20241212	102900	304786080	11880	11880	11880	11880	42
637	20241212	102800	304287120	11890	11890	11890	11890	0
638	20241212	102700	304287120	11890	11890	11890	11890	0
639	20241212	102600	304287120	11890	11890	11890	11890	0
640	20241212	102500	304287120	11890	11890	11890	11890	0
641	20241212	102400	304287120	11890	11890	11890	11890	0
642	20241212	102300	304287120	11890	11890	11890	11890	0
643	20241212	102200	304287120	11890	11890	11890	11890	10
644	20241212	102100	304168220	11900	11900	11900	11900	0
645	20241212	102000	304168220	11900	11900	11900	11900	0
646	20241212	101900	304168220	11900	11900	11900	11900	0
647	20241212	101800	304168220	11900	11840	11900	11790	575
648	20241212	101700	297347750	11840	11790	11840	11790	200
649	20241212	101600	294986310	11790	11790	11790	11790	1
650	20241212	101500	294974520	11760	11760	11760	11760	0
651	20241212	101400	294974520	11760	11770	11770	11760	2
652	20241212	101300	294950990	11770	11780	11780	11770	2
653	20241212	101200	294927440	11750	11750	11750	11750	0
654	20241212	101100	294927440	11750	11750	11750	11750	0
655	20241212	101000	294927440	11750	11780	11780	11750	927
656	20241212	100900	284030020	11840	11840	11840	11840	0
657	20241212	100800	284030020	11840	11840	11840	11840	0
658	20241212	100700	284030020	11840	11840	11840	11840	0
659	20241212	100600	284030020	11840	11840	11840	11840	0
660	20241212	100500	284030020	11840	11840	11840	11840	51
661	20241212	100400	283426180	11760	11810	11810	11760	450
662	20241212	100300	278126930	11900	11860	11900	11860	100
663	20241212	100200	276937630	11780	11780	11780	11780	1
664	20241212	100100	276925850	11780	11780	11780	11780	3
665	20241212	100000	276890510	11900	11760	11900	11760	1504
666	20241212	095900	259115640	11740	11660	11740	11650	642
667	20241212	095800	251620560	11680	11700	11700	11670	80
668	20241212	095700	250685350	11700	11700	11700	11700	0
669	20241212	095600	250685350	11700	11700	11700	11700	0
670	20241212	095500	250685350	11700	11700	11700	11700	157
671	20241212	095400	248848450	11690	11690	11690	11690	4
672	20241212	095300	248801690	11740	11660	11740	11660	171
673	20241212	095200	246807750	11670	11680	11680	11670	214
674	20241212	095100	244309230	11760	11760	11760	11760	0
675	20241212	095000	244309230	11760	11760	11760	11760	0
676	20241212	094900	244309230	11760	11770	11770	11690	529
677	20241212	094800	238117100	11780	11780	11780	11780	0
678	20241212	094700	238117100	11780	11780	11780	11780	0
679	20241212	094600	238117100	11780	11780	11780	11780	1
680	20241212	094500	238105320	11760	11740	11780	11700	755
681	20241212	094400	229238980	11750	11670	11770	11640	1553
682	20241212	094300	211083830	11670	11650	11680	11590	1232
683	20241212	094200	196762760	11680	11680	11680	11680	12
684	20241212	094100	196622600	11630	11670	11680	11630	24
685	20241212	094000	196343100	11680	11680	11680	11680	26
686	20241212	093900	196039420	11680	11690	11690	11670	31
687	20241212	093800	195677430	11600	11610	11690	11600	52
688	20241212	093700	195073710	11600	11670	11670	11600	1103
689	20241212	093600	182243460	11670	11680	11690	11660	745
690	20241212	093500	173540990	11690	11720	11720	11670	952
691	20241212	093400	162403030	11720	11720	11720	11720	39
692	20241212	093300	161945950	11720	11720	11720	11710	1079
693	20241212	093200	149308070	11730	11790	11790	11730	584
694	20241212	093100	142441970	11790	11830	11830	11790	154
695	20241212	093000	140624300	11830	11830	11830	11830	0
696	20241212	092900	140624300	11830	11830	11830	11800	219
697	20241212	092800	138036530	11780	11800	11800	11780	203
698	20241212	092700	135644310	11830	11870	11870	11830	183
699	20241212	092600	133476790	11870	11820	11870	11820	663
700	20241212	092500	125627600	11780	11780	11780	11780	0
701	20241212	092400	125627600	11780	11780	11780	11780	529
702	20241212	092300	119395980	11780	11780	11780	11780	0
703	20241212	092200	119395980	11780	11780	11780	11780	500
704	20241212	092100	113505980	11820	11780	11820	11780	173
705	20241212	092000	111464180	11780	11790	11790	11780	225
706	20241212	091900	108811550	11790	11790	11790	11780	265
707	20241212	091800	105689190	11780	11780	11780	11780	19
708	20241212	091700	105465370	11790	11790	11790	11790	20
709	20241212	091600	105229570	11800	11800	11800	11800	20
710	20241212	091500	104993570	11800	11790	11800	11790	173
711	20241212	091400	102952230	11800	11800	11800	11800	0
712	20241212	091300	102952230	11800	11800	11800	11800	5
713	20241212	091200	102893230	11800	11800	11800	11800	82
714	20241212	091100	101925630	11800	11730	11800	11730	2
715	20241212	091000	101902100	11760	11760	11760	11760	0
716	20241212	090900	101902100	11760	11750	11760	11750	599
717	20241212	090800	94858540	11710	11940	11940	11710	2432
718	20241212	090700	66260150	11900	11900	11900	11900	10
719	20241212	090600	66141150	11950	11950	11950	11950	205
720	20241212	090500	63691400	11960	11960	11960	11960	21
721	20241212	090400	63440240	11960	11760	11960	11750	2178
722	20241212	090300	37663230	11760	11810	11810	11760	850
723	20241212	090200	27658980	11890	11830	11890	11830	522
724	20241212	090100	21453720	11890	11890	11890	11890	20
725	20241212	090000	21215920	12050	11760	12050	11760	1790