KissMeData/101000/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200300	974052370	2440	2440	2440	2440	7778
3	20241212	200200	974052370	2440	2440	2440	2440	0
4	20241212	200100	974052370	2440	2440	2440	2440	0
5	20241212	200000	974052370	2440	2440	2440	2440	0
6	20241212	195900	974052370	2440	2440	2440	2440	0
7	20241212	195800	974052370	2440	2440	2440	2440	0
8	20241212	195700	974052370	2440	2440	2440	2440	0
9	20241212	195600	974052370	2440	2440	2440	2440	0
10	20241212	195500	974052370	2440	2440	2440	2440	0
11	20241212	195400	974052370	2440	2440	2440	2440	0
12	20241212	195300	974052370	2440	2440	2440	2440	0
13	20241212	195200	974052370	2440	2440	2440	2440	0
14	20241212	195100	974052370	2440	2440	2440	2440	0
15	20241212	195000	974052370	2440	2440	2440	2440	0
16	20241212	194900	974052370	2440	2440	2440	2440	0
17	20241212	194800	974052370	2440	2440	2440	2440	0
18	20241212	194700	974052370	2440	2440	2440	2440	0
19	20241212	194600	974052370	2440	2440	2440	2440	0
20	20241212	194500	974052370	2440	2440	2440	2440	0
21	20241212	194400	974052370	2440	2440	2440	2440	0
22	20241212	194300	974052370	2440	2440	2440	2440	0
23	20241212	194200	974052370	2440	2440	2440	2440	0
24	20241212	194100	974052370	2440	2440	2440	2440	0
25	20241212	194000	974052370	2440	2440	2440	2440	0
26	20241212	193900	974052370	2440	2440	2440	2440	0
27	20241212	193800	974052370	2440	2440	2440	2440	0
28	20241212	193700	974052370	2440	2440	2440	2440	0
29	20241212	193600	974052370	2440	2440	2440	2440	0
30	20241212	193500	974052370	2440	2440	2440	2440	0
31	20241212	193400	974052370	2440	2440	2440	2440	0
32	20241212	193300	974052370	2440	2440	2440	2440	7778
33	20241212	193200	974052370	2440	2440	2440	2440	0
34	20241212	193100	974052370	2440	2440	2440	2440	0
35	20241212	193000	974052370	2440	2440	2440	2440	0
36	20241212	192900	974052370	2440	2440	2440	2440	0
37	20241212	192800	974052370	2440	2440	2440	2440	0
38	20241212	192700	974052370	2440	2440	2440	2440	0
39	20241212	192600	974052370	2440	2440	2440	2440	0
40	20241212	192500	974052370	2440	2440	2440	2440	0
41	20241212	192400	974052370	2440	2440	2440	2440	0
42	20241212	192300	974052370	2440	2440	2440	2440	0
43	20241212	192200	974052370	2440	2440	2440	2440	0
44	20241212	192100	974052370	2440	2440	2440	2440	0
45	20241212	192000	974052370	2440	2440	2440	2440	0
46	20241212	191900	974052370	2440	2440	2440	2440	0
47	20241212	191800	974052370	2440	2440	2440	2440	0
48	20241212	191700	974052370	2440	2440	2440	2440	0
49	20241212	191600	974052370	2440	2440	2440	2440	0
50	20241212	191500	974052370	2440	2440	2440	2440	0
51	20241212	191400	974052370	2440	2440	2440	2440	0
52	20241212	191300	974052370	2440	2440	2440	2440	0
53	20241212	191200	974052370	2440	2440	2440	2440	0
54	20241212	191100	974052370	2440	2440	2440	2440	0
55	20241212	191000	974052370	2440	2440	2440	2440	0
56	20241212	190900	974052370	2440	2440	2440	2440	0
57	20241212	190800	974052370	2440	2440	2440	2440	0
58	20241212	190700	974052370	2440	2440	2440	2440	0
59	20241212	190600	974052370	2440	2440	2440	2440	0
60	20241212	190500	974052370	2440	2440	2440	2440	0
61	20241212	190400	974052370	2440	2440	2440	2440	0
62	20241212	190300	974052370	2440	2440	2440	2440	7778
63	20241212	190200	974052370	2440	2440	2440	2440	0
64	20241212	190100	974052370	2440	2440	2440	2440	0
65	20241212	190000	974052370	2440	2440	2440	2440	0
66	20241212	185900	974052370	2440	2440	2440	2440	0
67	20241212	185800	974052370	2440	2440	2440	2440	0
68	20241212	185700	974052370	2440	2440	2440	2440	0
69	20241212	185600	974052370	2440	2440	2440	2440	0
70	20241212	185500	974052370	2440	2440	2440	2440	0
71	20241212	185400	974052370	2440	2440	2440	2440	0
72	20241212	185300	974052370	2440	2440	2440	2440	0
73	20241212	185200	974052370	2440	2440	2440	2440	0
74	20241212	185100	974052370	2440	2440	2440	2440	0
75	20241212	185000	974052370	2440	2440	2440	2440	0
76	20241212	184900	974052370	2440	2440	2440	2440	0
77	20241212	184800	974052370	2440	2440	2440	2440	0
78	20241212	184700	974052370	2440	2440	2440	2440	0
79	20241212	184600	974052370	2440	2440	2440	2440	0
80	20241212	184500	974052370	2440	2440	2440	2440	0
81	20241212	184400	974052370	2440	2440	2440	2440	0
82	20241212	184300	974052370	2440	2440	2440	2440	0
83	20241212	184200	974052370	2440	2440	2440	2440	0
84	20241212	184100	974052370	2440	2440	2440	2440	0
85	20241212	184000	974052370	2440	2440	2440	2440	0
86	20241212	183900	974052370	2440	2440	2440	2440	0
87	20241212	183800	974052370	2440	2440	2440	2440	0
88	20241212	183700	974052370	2440	2440	2440	2440	0
89	20241212	183600	974052370	2440	2440	2440	2440	0
90	20241212	183500	974052370	2440	2440	2440	2440	0
91	20241212	183400	974052370	2440	2440	2440	2440	0
92	20241212	183300	974052370	2440	2440	2440	2440	7778
93	20241212	183200	974052370	2440	2440	2440	2440	0
94	20241212	183100	974052370	2440	2440	2440	2440	0
95	20241212	183000	974052370	2440	2440	2440	2440	0
96	20241212	182900	974052370	2440	2440	2440	2440	0
97	20241212	182800	974052370	2440	2440	2440	2440	0
98	20241212	182700	974052370	2440	2440	2440	2440	0
99	20241212	182600	974052370	2440	2440	2440	2440	0
100	20241212	182500	974052370	2440	2440	2440	2440	0
101	20241212	182400	974052370	2440	2440	2440	2440	0
102	20241212	182300	974052370	2440	2440	2440	2440	0
103	20241212	182200	974052370	2440	2440	2440	2440	0
104	20241212	182100	974052370	2440	2440	2440	2440	0
105	20241212	182000	974052370	2440	2440	2440	2440	0
106	20241212	181900	974052370	2440	2440	2440	2440	0
107	20241212	181800	974052370	2440	2440	2440	2440	0
108	20241212	181700	974052370	2440	2440	2440	2440	0
109	20241212	181600	974052370	2440	2440	2440	2440	0
110	20241212	181500	974052370	2440	2440	2440	2440	0
111	20241212	181400	974052370	2440	2440	2440	2440	0
112	20241212	181300	974052370	2440	2440	2440	2440	0
113	20241212	181200	974052370	2440	2440	2440	2440	0
114	20241212	181100	974052370	2440	2440	2440	2440	0
115	20241212	181000	974052370	2440	2440	2440	2440	0
116	20241212	180900	974052370	2440	2440	2440	2440	0
117	20241212	180800	974052370	2440	2440	2440	2440	0
118	20241212	180700	974052370	2440	2440	2440	2440	0
119	20241212	180600	974052370	2440	2440	2440	2440	0
120	20241212	180500	974052370	2440	2440	2440	2440	0
121	20241212	180400	974052370	2440	2440	2440	2440	0
122	20241212	180300	974052370	2440	2440	2440	2440	7778
123	20241212	180200	974052370	2440	2440	2440	2440	0
124	20241212	180100	974052370	2440	2440	2440	2440	0
125	20241212	180000	974052370	2440	2440	2440	2440	0
126	20241212	175900	974052370	2440	2440	2440	2440	0
127	20241212	175800	974052370	2440	2440	2440	2440	0
128	20241212	175700	974052370	2440	2440	2440	2440	0
129	20241212	175600	974052370	2440	2440	2440	2440	0
130	20241212	175500	974052370	2440	2440	2440	2440	0
131	20241212	175400	974052370	2440	2440	2440	2440	0
132	20241212	175300	974052370	2440	2440	2440	2440	0
133	20241212	175200	974052370	2440	2440	2440	2440	0
134	20241212	175100	974052370	2440	2440	2440	2440	0
135	20241212	175000	974052370	2440	2440	2440	2440	0
136	20241212	174900	974052370	2440	2440	2440	2440	0
137	20241212	174800	974052370	2440	2440	2440	2440	0
138	20241212	174700	974052370	2440	2440	2440	2440	0
139	20241212	174600	974052370	2440	2440	2440	2440	0
140	20241212	174500	974052370	2440	2440	2440	2440	0
141	20241212	174400	974052370	2440	2440	2440	2440	0
142	20241212	174300	974052370	2440	2440	2440	2440	0
143	20241212	174200	974052370	2440	2440	2440	2440	0
144	20241212	174100	974052370	2440	2440	2440	2440	0
145	20241212	174000	974052370	2440	2440	2440	2440	0
146	20241212	173900	974052370	2440	2440	2440	2440	0
147	20241212	173800	974052370	2440	2440	2440	2440	0
148	20241212	173700	974052370	2440	2440	2440	2440	0
149	20241212	173600	974052370	2440	2440	2440	2440	0
150	20241212	173500	974052370	2440	2440	2440	2440	0
151	20241212	173400	974052370	2440	2440	2440	2440	0
152	20241212	173300	974052370	2440	2440	2440	2440	7778
153	20241212	173200	974052370	2440	2440	2440	2440	0
154	20241212	173100	974052370	2440	2440	2440	2440	0
155	20241212	173000	974052370	2440	2440	2440	2440	0
156	20241212	172900	974052370	2440	2440	2440	2440	0
157	20241212	172800	974052370	2440	2440	2440	2440	0
158	20241212	172700	974052370	2440	2440	2440	2440	0
159	20241212	172600	974052370	2440	2440	2440	2440	0
160	20241212	172500	974052370	2440	2440	2440	2440	0
161	20241212	172400	974052370	2440	2440	2440	2440	0
162	20241212	172300	974052370	2440	2440	2440	2440	0
163	20241212	172200	974052370	2440	2440	2440	2440	0
164	20241212	172100	974052370	2440	2440	2440	2440	0
165	20241212	172000	974052370	2440	2440	2440	2440	0
166	20241212	171900	974052370	2440	2440	2440	2440	0
167	20241212	171800	974052370	2440	2440	2440	2440	0
168	20241212	171700	974052370	2440	2440	2440	2440	0
169	20241212	171600	974052370	2440	2440	2440	2440	0
170	20241212	171500	974052370	2440	2440	2440	2440	0
171	20241212	171400	974052370	2440	2440	2440	2440	0
172	20241212	171300	974052370	2440	2440	2440	2440	0
173	20241212	171200	974052370	2440	2440	2440	2440	0
174	20241212	171100	974052370	2440	2440	2440	2440	0
175	20241212	171000	974052370	2440	2440	2440	2440	0
176	20241212	170900	974052370	2440	2440	2440	2440	0
177	20241212	170800	974052370	2440	2440	2440	2440	0
178	20241212	170700	974052370	2440	2440	2440	2440	0
179	20241212	170600	974052370	2440	2440	2440	2440	0
180	20241212	170500	974052370	2440	2440	2440	2440	0
181	20241212	170400	974052370	2440	2440	2440	2440	0
182	20241212	170300	974052370	2440	2440	2440	2440	7778
183	20241212	170200	974052370	2440	2440	2440	2440	0
184	20241212	170100	974052370	2440	2440	2440	2440	0
185	20241212	170000	974052370	2440	2440	2440	2440	0
186	20241212	165900	974052370	2440	2440	2440	2440	0
187	20241212	165800	974052370	2440	2440	2440	2440	0
188	20241212	165700	974052370	2440	2440	2440	2440	0
189	20241212	165600	974052370	2440	2440	2440	2440	0
190	20241212	165500	974052370	2440	2440	2440	2440	0
191	20241212	165400	974052370	2440	2440	2440	2440	0
192	20241212	165300	974052370	2440	2440	2440	2440	0
193	20241212	165200	974052370	2440	2440	2440	2440	0
194	20241212	165100	974052370	2440	2440	2440	2440	0
195	20241212	165000	974052370	2440	2440	2440	2440	0
196	20241212	164900	974052370	2440	2440	2440	2440	0
197	20241212	164800	974052370	2440	2440	2440	2440	0
198	20241212	164700	974052370	2440	2440	2440	2440	0
199	20241212	164600	974052370	2440	2440	2440	2440	0
200	20241212	164500	974052370	2440	2440	2440	2440	0
201	20241212	164400	974052370	2440	2440	2440	2440	0
202	20241212	164300	974052370	2440	2440	2440	2440	0
203	20241212	164200	974052370	2440	2440	2440	2440	0
204	20241212	164100	974052370	2440	2440	2440	2440	0
205	20241212	164000	974052370	2440	2440	2440	2440	0
206	20241212	163900	974052370	2440	2440	2440	2440	0
207	20241212	163800	974052370	2440	2440	2440	2440	0
208	20241212	163700	974052370	2440	2440	2440	2440	0
209	20241212	163600	974052370	2440	2440	2440	2440	0
210	20241212	163500	974052370	2440	2440	2440	2440	0
211	20241212	163400	974052370	2440	2440	2440	2440	0
212	20241212	163300	974052370	2440	2440	2440	2440	7778
213	20241212	163200	974052370	2440	2440	2440	2440	0
214	20241212	163100	974052370	2440	2440	2440	2440	0
215	20241212	163000	974052370	2440	2440	2440	2440	0
216	20241212	162900	974052370	2440	2440	2440	2440	0
217	20241212	162800	974052370	2440	2440	2440	2440	0
218	20241212	162700	974052370	2440	2440	2440	2440	0
219	20241212	162600	974052370	2440	2440	2440	2440	0
220	20241212	162500	974052370	2440	2440	2440	2440	0
221	20241212	162400	974052370	2440	2440	2440	2440	0
222	20241212	162300	974052370	2440	2440	2440	2440	0
223	20241212	162200	974052370	2440	2440	2440	2440	0
224	20241212	162100	974052370	2440	2440	2440	2440	0
225	20241212	162000	974052370	2440	2440	2440	2440	0
226	20241212	161900	974052370	2440	2440	2440	2440	0
227	20241212	161800	974052370	2440	2440	2440	2440	0
228	20241212	161700	974052370	2440	2440	2440	2440	0
229	20241212	161600	974052370	2440	2440	2440	2440	0
230	20241212	161500	974052370	2440	2440	2440	2440	0
231	20241212	161400	974052370	2440	2440	2440	2440	0
232	20241212	161300	974052370	2440	2440	2440	2440	0
233	20241212	161200	974052370	2440	2440	2440	2440	0
234	20241212	161100	974052370	2440	2440	2440	2440	0
235	20241212	161000	974052370	2440	2440	2440	2440	0
236	20241212	160900	974052370	2440	2440	2440	2440	0
237	20241212	160800	974052370	2440	2440	2440	2440	0
238	20241212	160700	974052370	2440	2440	2440	2440	0
239	20241212	160600	974052370	2440	2440	2440	2440	0
240	20241212	160500	974052370	2440	2440	2440	2440	0
241	20241212	160400	974052370	2440	2440	2440	2440	0
242	20241212	160300	974052370	2440	2440	2440	2440	7778
243	20241212	160200	974052370	2440	2440	2440	2440	0
244	20241212	160100	974052370	2440	2440	2440	2440	0
245	20241212	160000	974052370	2440	2440	2440	2440	0
246	20241212	155900	974052370	2440	2440	2440	2440	0
247	20241212	155800	974052370	2440	2440	2440	2440	0
248	20241212	155700	974052370	2440	2440	2440	2440	0
249	20241212	155600	974052370	2440	2440	2440	2440	0
250	20241212	155500	974052370	2440	2440	2440	2440	0
251	20241212	155400	974052370	2440	2440	2440	2440	0
252	20241212	155300	974052370	2440	2440	2440	2440	0
253	20241212	155200	974052370	2440	2440	2440	2440	0
254	20241212	155100	974052370	2440	2440	2440	2440	0
255	20241212	155000	974052370	2440	2440	2440	2440	0
256	20241212	154900	974052370	2440	2440	2440	2440	0
257	20241212	154800	974052370	2440	2440	2440	2440	0
258	20241212	154700	974052370	2440	2440	2440	2440	0
259	20241212	154600	974052370	2440	2440	2440	2440	0
260	20241212	154500	974052370	2440	2440	2440	2440	0
261	20241212	154400	974052370	2440	2440	2440	2440	0
262	20241212	154300	974052370	2440	2440	2440	2440	0
263	20241212	154200	974052370	2440	2440	2440	2440	0
264	20241212	154100	974052370	2440	2440	2440	2440	0
265	20241212	154000	974052370	2440	2440	2440	2440	0
266	20241212	153900	974052370	2440	2440	2440	2440	0
267	20241212	153800	974052370	2440	2440	2440	2440	0
268	20241212	153700	974052370	2440	2440	2440	2440	0
269	20241212	153600	974052370	2440	2440	2440	2440	0
270	20241212	153500	974052370	2440	2440	2440	2440	0
271	20241212	153400	974052370	2440	2440	2440	2440	0
272	20241212	153300	974052370	2440	2440	2440	2440	7778
273	20241212	153200	974052370	2440	2440	2440	2440	0
274	20241212	153100	974052370	2440	2440	2440	2440	0
275	20241212	153000	974052370	2440	2440	2440	2440	7778
276	20241212	152900	955074050	2435	2435	2435	2435	0
277	20241212	152800	955074050	2435	2435	2435	2435	0
278	20241212	152700	955074050	2435	2435	2435	2435	0
279	20241212	152600	955074050	2435	2435	2435	2435	0
280	20241212	152500	955074050	2435	2435	2435	2435	0
281	20241212	152400	955074050	2435	2435	2435	2435	0
282	20241212	152300	955074050	2435	2435	2435	2435	0
283	20241212	152200	955074050	2435	2435	2435	2435	0
284	20241212	152100	955074050	2435	2435	2435	2435	0
285	20241212	152000	955074050	2435	2435	2435	2435	0
286	20241212	151900	955074050	2435	2440	2440	2435	1836
287	20241212	151800	950599210	2425	2430	2430	2425	307
288	20241212	151700	949853425	2440	2440	2440	2435	1080
289	20241212	151600	947218425	2440	2440	2440	2440	4
290	20241212	151500	947208665	2430	2430	2430	2430	0
291	20241212	151400	947208665	2430	2430	2430	2430	0
292	20241212	151300	947208665	2430	2440	2450	2430	10121
293	20241212	151200	922449710	2430	2430	2430	2430	1
294	20241212	151100	922447280	2430	2430	2430	2430	0
295	20241212	151000	922447280	2430	2430	2430	2430	0
296	20241212	150900	922447280	2430	2430	2430	2430	0
297	20241212	150800	922447280	2430	2430	2430	2430	2000
298	20241212	150700	917587280	2430	2430	2430	2430	5897
299	20241212	150600	903257570	2445	2440	2445	2440	1000
300	20241212	150500	900816195	2440	2440	2440	2440	0
301	20241212	150400	900816195	2440	2440	2440	2440	100
302	20241212	150300	900572195	2440	2440	2440	2440	0
303	20241212	150200	900572195	2440	2440	2440	2440	0
304	20241212	150100	900572195	2440	2435	2440	2435	1656
305	20241212	150000	896539645	2420	2430	2440	2420	2861
306	20241212	145900	889607335	2430	2435	2435	2430	2349
307	20241212	145800	883898890	2435	2435	2435	2435	0
308	20241212	145700	883898890	2435	2435	2435	2435	0
309	20241212	145600	883898890	2435	2435	2435	2435	0
310	20241212	145500	883898890	2435	2435	2435	2435	1510
311	20241212	145400	880222040	2440	2440	2440	2440	0
312	20241212	145300	880222040	2440	2440	2440	2440	0
313	20241212	145200	880222040	2440	2440	2440	2440	0
314	20241212	145100	880222040	2440	2440	2440	2440	0
315	20241212	145000	880222040	2440	2430	2445	2430	25
316	20241212	144900	880161045	2440	2440	2440	2440	0
317	20241212	144800	880161045	2440	2440	2440	2440	0
318	20241212	144700	880161045	2440	2440	2440	2440	1300
319	20241212	144600	876989045	2430	2430	2430	2430	0
320	20241212	144500	876989045	2430	2430	2430	2430	0
321	20241212	144400	876989045	2430	2430	2430	2430	0
322	20241212	144300	876989045	2430	2430	2430	2430	0
323	20241212	144200	876989045	2430	2430	2430	2430	0
324	20241212	144100	876989045	2430	2430	2430	2430	1500
325	20241212	144000	873344045	2430	2430	2430	2430	0
326	20241212	143900	873344045	2430	2430	2430	2430	0
327	20241212	143800	873344045	2430	2430	2430	2430	0
328	20241212	143700	873344045	2430	2430	2430	2430	0
329	20241212	143600	873344045	2430	2430	2430	2430	0
330	20241212	143500	873344045	2430	2430	2430	2430	929
331	20241212	143400	871086575	2430	2430	2430	2430	0
332	20241212	143300	871086575	2430	2430	2430	2430	0
333	20241212	143200	871086575	2430	2435	2435	2430	2564
334	20241212	143100	864848555	2435	2440	2440	2435	1002
335	20241212	143000	862408675	2440	2440	2440	2440	0
336	20241212	142900	862408675	2440	2440	2440	2440	0
337	20241212	142800	862408675	2440	2440	2440	2440	0
338	20241212	142700	862408675	2440	2440	2440	2440	1000
339	20241212	142600	859968675	2440	2440	2440	2440	1500
340	20241212	142500	856308675	2450	2450	2450	2450	1139
341	20241212	142400	853518125	2440	2440	2440	2440	44
342	20241212	142300	853410765	2440	2440	2440	2440	0
343	20241212	142200	853410765	2440	2440	2440	2440	0
344	20241212	142100	853410765	2440	2440	2440	2440	115
345	20241212	142000	853130165	2440	2440	2440	2440	0
346	20241212	141900	853130165	2440	2440	2440	2440	0
347	20241212	141800	853130165	2440	2440	2440	2440	0
348	20241212	141700	853130165	2440	2440	2440	2440	0
349	20241212	141600	853130165	2440	2440	2440	2440	0
350	20241212	141500	853130165	2440	2440	2440	2440	0
351	20241212	141400	853130165	2440	2440	2440	2440	0
352	20241212	141300	853130165	2440	2440	2440	2440	0
353	20241212	141200	853130165	2440	2440	2440	2440	44
354	20241212	141100	853022805	2450	2450	2450	2450	0
355	20241212	141000	853022805	2450	2450	2450	2450	0
356	20241212	140900	853022805	2450	2450	2450	2450	0
357	20241212	140800	853022805	2450	2450	2450	2450	0
358	20241212	140700	853022805	2450	2440	2450	2440	11187
359	20241212	140600	825677590	2440	2440	2440	2440	0
360	20241212	140500	825677590	2440	2440	2440	2440	100
361	20241212	140400	825433590	2430	2430	2430	2430	1000
362	20241212	140300	823003590	2435	2435	2435	2435	0
363	20241212	140200	823003590	2435	2435	2435	2435	0
364	20241212	140100	823003590	2435	2435	2435	2435	0
365	20241212	140000	823003590	2435	2435	2435	2435	0
366	20241212	135900	823003590	2435	2435	2435	2435	0
367	20241212	135800	823003590	2435	2435	2435	2435	0
368	20241212	135700	823003590	2435	2435	2435	2435	0
369	20241212	135600	823003590	2435	2435	2435	2435	907
370	20241212	135500	820795045	2440	2440	2440	2440	0
371	20241212	135400	820795045	2440	2440	2440	2440	0
372	20241212	135300	820795045	2440	2440	2440	2440	0
373	20241212	135200	820795045	2440	2440	2440	2440	2
374	20241212	135100	820790165	2430	2435	2435	2430	683
375	20241212	135000	819130450	2435	2435	2435	2435	0
376	20241212	134900	819130450	2435	2435	2435	2435	0
377	20241212	134800	819130450	2435	2435	2435	2435	0
378	20241212	134700	819130450	2435	2435	2435	2435	897
379	20241212	134600	816946255	2430	2430	2430	2430	0
380	20241212	134500	816946255	2430	2430	2430	2430	0
381	20241212	134400	816946255	2430	2430	2430	2430	0
382	20241212	134300	816946255	2430	2430	2430	2430	0
383	20241212	134200	816946255	2430	2430	2430	2430	0
384	20241212	134100	816946255	2430	2430	2430	2430	8
385	20241212	134000	816926815	2430	2430	2430	2430	2000
386	20241212	133900	812066815	2430	2430	2430	2430	0
387	20241212	133800	812066815	2430	2430	2430	2430	0
388	20241212	133700	812066815	2430	2430	2430	2430	0
389	20241212	133600	812066815	2430	2430	2430	2430	0
390	20241212	133500	812066815	2430	2430	2430	2430	0
391	20241212	133400	812066815	2430	2430	2430	2430	0
392	20241212	133300	812066815	2430	2430	2430	2430	0
393	20241212	133200	812066815	2430	2430	2430	2430	1043
394	20241212	133100	809532325	2435	2435	2435	2435	2365
395	20241212	133000	803773550	2445	2445	2445	2445	0
396	20241212	132900	803773550	2445	2445	2445	2445	1
397	20241212	132800	803771105	2440	2440	2440	2440	2308
398	20241212	132700	798139585	2445	2435	2445	2435	672
399	20241212	132600	796498910	2430	2430	2430	2430	0
400	20241212	132500	796498910	2430	2440	2440	2430	2008
401	20241212	132400	791617590	2440	2440	2440	2440	0
402	20241212	132300	791617590	2440	2440	2440	2440	0
403	20241212	132200	791617590	2440	2440	2440	2440	0
404	20241212	132100	791617590	2440	2440	2440	2440	23
405	20241212	132000	791561470	2440	2440	2440	2435	453
406	20241212	131900	790456215	2440	2440	2440	2440	0
407	20241212	131800	790456215	2440	2450	2450	2440	4393
408	20241212	131700	779703445	2450	2450	2450	2450	0
409	20241212	131600	779703445	2450	2450	2450	2450	3395
410	20241212	131500	771385695	2450	2450	2450	2450	1476
411	20241212	131400	767769495	2450	2450	2450	2450	3264
412	20241212	131300	759772695	2450	2450	2450	2450	0
413	20241212	131200	759772695	2450	2450	2450	2450	10
414	20241212	131100	759748195	2470	2470	2470	2470	0
415	20241212	131000	759748195	2470	2470	2470	2470	0
416	20241212	130900	759748195	2470	2450	2470	2450	1302
417	20241212	130800	756558255	2470	2470	2470	2450	7065
418	20241212	130700	739245885	2470	2470	2470	2460	443
419	20241212	130600	738151775	2470	2470	2470	2470	0
420	20241212	130500	738151775	2470	2470	2470	2470	1260
421	20241212	130400	735039575	2465	2465	2465	2465	4402
422	20241212	130300	724188645	2465	2455	2465	2455	12
423	20241212	130200	724159165	2470	2470	2470	2470	2
424	20241212	130100	724154225	2470	2460	2470	2450	15590
425	20241212	130000	685945685	2450	2450	2450	2450	0
426	20241212	125900	685945685	2450	2450	2450	2450	10
427	20241212	125800	685921185	2450	2450	2450	2450	100
428	20241212	125700	685676185	2450	2450	2450	2450	5
429	20241212	125600	685663935	2460	2460	2460	2460	700
430	20241212	125500	683941935	2470	2470	2470	2465	1250
431	20241212	125400	680858930	2470	2470	2470	2470	0
432	20241212	125300	680858930	2470	2475	2475	2470	2188
433	20241212	125200	675444630	2480	2480	2480	2480	2125
434	20241212	125100	670174630	2480	2480	2480	2480	0
435	20241212	125000	670174630	2480	2495	2495	2480	5880
436	20241212	124900	655554200	2495	2495	2495	2495	1523
437	20241212	124800	651754315	2495	2495	2495	2495	1
438	20241212	124700	651751820	2485	2485	2485	2485	2
439	20241212	124600	651746850	2495	2495	2495	2495	23
440	20241212	124500	651689465	2495	2495	2495	2495	0
441	20241212	124400	651689465	2495	2490	2495	2490	9090
442	20241212	124300	629054895	2490	2490	2490	2490	2100
443	20241212	124200	623825895	2475	2490	2495	2475	17072
444	20241212	124100	581400525	2490	2490	2490	2490	3
445	20241212	124000	581393055	2490	2485	2490	2485	235
446	20241212	123900	580809075	2465	2465	2465	2465	0
447	20241212	123800	580809075	2465	2485	2485	2465	557
448	20241212	123700	579425350	2475	2470	2485	2470	4137
449	20241212	123600	569184775	2450	2450	2450	2450	0
450	20241212	123500	569184775	2450	2450	2450	2450	0
451	20241212	123400	569184775	2450	2460	2475	2450	13683
452	20241212	123300	535448810	2440	2440	2440	2440	185
453	20241212	123200	534997410	2440	2440	2440	2440	1
454	20241212	123100	534994970	2465	2465	2465	2465	0
455	20241212	123000	534994970	2465	2465	2465	2465	1
456	20241212	122900	534992505	2460	2435	2460	2435	7477
457	20241212	122800	516634440	2425	2425	2425	2425	100
458	20241212	122700	516391940	2425	2425	2425	2425	0
459	20241212	122600	516391940	2425	2425	2425	2425	0
460	20241212	122500	516391940	2425	2425	2425	2425	0
461	20241212	122400	516391940	2425	2425	2425	2425	0
462	20241212	122300	516391940	2425	2425	2425	2425	36
463	20241212	122200	516304640	2445	2445	2445	2445	68
464	20241212	122100	516138380	2440	2410	2440	2410	925
465	20241212	122000	513884965	2430	2430	2430	2430	0
466	20241212	121900	513884965	2430	2430	2430	2430	0
467	20241212	121800	513884965	2430	2430	2430	2430	3000
468	20241212	121700	506594965	2430	2430	2430	2430	189
469	20241212	121600	506135695	2415	2415	2415	2415	0
470	20241212	121500	506135695	2415	2415	2415	2415	0
471	20241212	121400	506135695	2415	2415	2415	2415	2500
472	20241212	121300	500098195	2415	2415	2415	2415	0
473	20241212	121200	500098195	2415	2415	2415	2415	700
474	20241212	121100	498407695	2445	2445	2445	2445	0
475	20241212	121000	498407695	2445	2445	2445	2445	0
476	20241212	120900	498407695	2445	2420	2445	2420	10000
477	20241212	120800	474021205	2420	2420	2420	2420	0
478	20241212	120700	474021205	2420	2420	2420	2420	0
479	20241212	120600	474021205	2420	2420	2420	2420	0
480	20241212	120500	474021205	2420	2410	2420	2410	9
481	20241212	120400	473999505	2420	2420	2420	2420	0
482	20241212	120300	473999505	2420	2420	2420	2420	0
483	20241212	120200	473999505	2420	2415	2420	2410	21
484	20241212	120100	473948780	2420	2420	2420	2420	0
485	20241212	120000	473948780	2420	2420	2425	2420	610
486	20241212	115900	472472575	2425	2425	2425	2425	1000
487	20241212	115800	470047575	2440	2440	2440	2440	0
488	20241212	115700	470047575	2440	2440	2440	2440	3000
489	20241212	115600	462727575	2445	2445	2445	2445	0
490	20241212	115500	462727575	2445	2445	2445	2445	2550
491	20241212	115400	456492825	2445	2450	2450	2445	1537
492	20241212	115300	452734830	2445	2450	2450	2445	2465
493	20241212	115200	446697810	2465	2465	2465	2465	10
494	20241212	115100	446673160	2450	2450	2450	2450	1909
495	20241212	115000	441996110	2470	2465	2470	2465	6074
496	20241212	114900	427009340	2470	2470	2470	2470	157
497	20241212	114800	426621550	2470	2430	2470	2430	15000
498	20241212	114700	389814090	2430	2430	2430	2430	0
499	20241212	114600	389814090	2430	2430	2430	2430	1231
500	20241212	114500	386822760	2430	2430	2430	2430	2150
501	20241212	114400	381598260	2440	2440	2440	2440	2000
502	20241212	114300	376718260	2450	2450	2450	2450	0
503	20241212	114200	376718260	2450	2450	2450	2450	40
504	20241212	114100	376620260	2460	2460	2460	2460	0
505	20241212	114000	376620260	2460	2460	2460	2460	4
506	20241212	113900	376610420	2460	2460	2460	2460	0
507	20241212	113800	376610420	2460	2460	2460	2460	1
508	20241212	113700	376607960	2460	2460	2460	2460	3
509	20241212	113600	376600580	2460	2460	2470	2460	10747
510	20241212	113500	350097220	2460	2425	2460	2425	15000
511	20241212	113400	313418245	2425	2425	2425	2425	0
512	20241212	113300	313418245	2425	2425	2425	2425	0
513	20241212	113200	313418245	2425	2425	2425	2425	237
514	20241212	113100	312843520	2425	2425	2425	2425	210
515	20241212	113000	312334270	2425	2450	2450	2425	7788
516	20241212	112900	293360040	2450	2450	2450	2450	3292
517	20241212	112800	285294640	2450	2450	2450	2450	501
518	20241212	112700	284067190	2450	2450	2450	2450	300
519	20241212	112600	283332190	2450	2450	2450	2450	400
520	20241212	112500	282352190	2450	2450	2450	2450	0
521	20241212	112400	282352190	2450	2435	2450	2430	4001
522	20241212	112300	272624740	2450	2450	2450	2450	514
523	20241212	112200	271365440	2450	2445	2455	2445	12017
524	20241212	112100	241929235	2445	2445	2445	2445	0
525	20241212	112000	241929235	2445	2435	2445	2435	3280
526	20241212	111900	233923400	2430	2420	2430	2420	1700
527	20241212	111800	229802900	2420	2415	2420	2415	5
528	20241212	111700	229790820	2420	2420	2420	2420	0
529	20241212	111600	229790820	2420	2420	2420	2420	0
530	20241212	111500	229790820	2420	2410	2420	2410	50
531	20241212	111400	229670310	2410	2405	2410	2405	2000
532	20241212	111300	224850560	2410	2410	2410	2410	1
533	20241212	111200	224848150	2400	2400	2400	2400	5000
534	20241212	111100	212848150	2410	2410	2410	2410	1431
535	20241212	111000	209399440	2410	2410	2410	2410	206
536	20241212	110900	208902980	2400	2400	2405	2400	3372
537	20241212	110800	200809680	2400	2400	2400	2400	0
538	20241212	110700	200809680	2400	2400	2400	2400	0
539	20241212	110600	200809680	2400	2400	2400	2400	0
540	20241212	110500	200809680	2400	2400	2400	2400	0
541	20241212	110400	200809680	2400	2400	2400	2400	0
542	20241212	110300	200809680	2400	2400	2400	2400	0
543	20241212	110200	200809680	2400	2400	2400	2400	59
544	20241212	110100	200668080	2410	2410	2410	2410	12
545	20241212	110000	200639160	2410	2395	2410	2395	3184
546	20241212	105900	192984855	2395	2395	2395	2395	394
547	20241212	105800	192041225	2385	2385	2385	2385	0
548	20241212	105700	192041225	2385	2385	2385	2385	0
549	20241212	105600	192041225	2385	2385	2385	2385	0
550	20241212	105500	192041225	2385	2385	2385	2385	0
551	20241212	105400	192041225	2385	2385	2385	2385	0
552	20241212	105300	192041225	2385	2385	2385	2385	5561
553	20241212	105200	178778240	2385	2385	2385	2385	0
554	20241212	105100	178778240	2385	2385	2385	2385	0
555	20241212	105000	178778240	2385	2385	2385	2385	103
556	20241212	104900	178532585	2385	2385	2385	2385	0
557	20241212	104800	178532585	2385	2385	2385	2385	0
558	20241212	104700	178532585	2385	2385	2385	2385	0
559	20241212	104600	178532585	2385	2385	2385	2385	0
560	20241212	104500	178532585	2385	2385	2385	2385	42
561	20241212	104400	178432415	2385	2385	2385	2385	0
562	20241212	104300	178432415	2385	2385	2395	2385	461
563	20241212	104200	177332910	2385	2395	2395	2385	210
564	20241212	104100	176831960	2385	2385	2385	2385	76
565	20241212	104000	176650700	2385	2385	2385	2385	0
566	20241212	103900	176650700	2385	2375	2385	2375	522
567	20241212	103800	175405880	2375	2375	2375	2375	25
568	20241212	103700	175346505	2375	2345	2375	2345	3211
569	20241212	103600	167730670	2360	2355	2360	2355	1324
570	20241212	103500	164609675	2350	2345	2350	2345	1202
571	20241212	103400	161786965	2340	2340	2340	2340	500
572	20241212	103300	160616965	2335	2335	2335	2335	0
573	20241212	103200	160616965	2335	2335	2335	2335	0
574	20241212	103100	160616965	2335	2335	2335	2335	300
575	20241212	103000	159916465	2335	2335	2335	2335	59
576	20241212	102900	159778700	2345	2345	2345	2345	10
577	20241212	102800	159755250	2345	2345	2345	2345	2
578	20241212	102700	159750560	2335	2345	2345	2335	2645
579	20241212	102600	153573585	2350	2350	2350	2350	0
580	20241212	102500	153573585	2350	2350	2350	2350	0
581	20241212	102400	153573585	2350	2350	2350	2350	1
582	20241212	102300	153571235	2335	2335	2335	2335	0
583	20241212	102200	153571235	2335	2335	2335	2335	220
584	20241212	102100	153057535	2335	2335	2335	2335	0
585	20241212	102000	153057535	2335	2335	2335	2335	0
586	20241212	101900	153057535	2335	2335	2335	2335	0
587	20241212	101800	153057535	2335	2335	2335	2335	171
588	20241212	101700	152658250	2335	2335	2335	2335	0
589	20241212	101600	152658250	2335	2335	2335	2335	0
590	20241212	101500	152658250	2335	2335	2335	2335	0
591	20241212	101400	152658250	2335	2335	2335	2335	3
592	20241212	101300	152651245	2350	2350	2350	2350	0
593	20241212	101200	152651245	2350	2345	2350	2345	2
594	20241212	101100	152646550	2335	2335	2335	2335	100
595	20241212	101000	152413050	2340	2340	2340	2340	52
596	20241212	100900	152291370	2340	2340	2340	2340	10
597	20241212	100800	152267970	2355	2355	2355	2355	0
598	20241212	100700	152267970	2355	2355	2355	2355	0
599	20241212	100600	152267970	2355	2355	2355	2355	20
600	20241212	100500	152220870	2355	2355	2355	2355	0
601	20241212	100400	152220870	2355	2355	2355	2355	0
602	20241212	100300	152220870	2355	2355	2355	2355	1
603	20241212	100200	152218515	2355	2355	2355	2355	0
604	20241212	100100	152218515	2355	2355	2355	2355	0
605	20241212	100000	152218515	2355	2345	2355	2345	201
606	20241212	095900	151747160	2355	2355	2355	2355	0
607	20241212	095800	151747160	2355	2355	2355	2355	2
608	20241212	095700	151742450	2355	2355	2355	2355	0
609	20241212	095600	151742450	2355	2350	2355	2350	1524
610	20241212	095500	148161045	2345	2340	2345	2340	2481
611	20241212	095400	142345495	2335	2340	2340	2335	321
612	20241212	095300	141595855	2350	2350	2350	2350	0
613	20241212	095200	141595855	2350	2350	2350	2350	0
614	20241212	095100	141595855	2350	2350	2350	2350	0
615	20241212	095000	141595855	2350	2350	2350	2345	3
616	20241212	094900	141588810	2340	2340	2340	2340	0
617	20241212	094800	141588810	2340	2340	2340	2340	1977
618	20241212	094700	136962630	2350	2350	2350	2350	0
619	20241212	094600	136962630	2350	2350	2350	2350	0
620	20241212	094500	136962630	2350	2350	2350	2350	0
621	20241212	094400	136962630	2350	2350	2350	2350	1
622	20241212	094300	136960280	2345	2345	2345	2345	1886
623	20241212	094200	132537610	2345	2340	2345	2340	10
624	20241212	094100	132514170	2340	2335	2345	2335	6
625	20241212	094000	132500130	2340	2340	2340	2340	235
626	20241212	093900	131950230	2340	2330	2340	2330	20
627	20241212	093800	131903620	2325	2325	2325	2325	30
628	20241212	093700	131833870	2325	2325	2325	2325	0
629	20241212	093600	131833870	2325	2325	2325	2325	43
630	20241212	093500	131733895	2330	2330	2330	2330	582
631	20241212	093400	130377835	2345	2345	2345	2345	0
632	20241212	093300	130377835	2345	2335	2345	2335	1500
633	20241212	093200	126860435	2340	2340	2340	2340	115
634	20241212	093100	126591335	2340	2340	2340	2340	20
635	20241212	093000	126544535	2345	2345	2345	2345	15
636	20241212	092900	126509360	2340	2340	2340	2340	0
637	20241212	092800	126509360	2340	2340	2340	2340	30
638	20241212	092700	126439160	2345	2345	2345	2345	1
639	20241212	092600	126436815	2345	2345	2345	2345	2
640	20241212	092500	126432125	2330	2330	2330	2330	500
641	20241212	092400	125267125	2330	2330	2330	2330	500
642	20241212	092300	124102125	2325	2360	2360	2325	14543
643	20241212	092200	89904390	2360	2360	2365	2360	1523
644	20241212	092100	86309860	2360	2365	2365	2360	1509
645	20241212	092000	82747570	2375	2375	2375	2375	252
646	20241212	091900	82149070	2375	2375	2375	2375	0
647	20241212	091800	82149070	2375	2375	2375	2375	200
648	20241212	091700	81674070	2375	2375	2375	2375	0
649	20241212	091600	81674070	2375	2360	2375	2360	1929
650	20241212	091500	77093955	2360	2370	2375	2360	7548
651	20241212	091400	59194180	2370	2375	2375	2370	235
652	20241212	091300	58636555	2375	2375	2375	2375	0
653	20241212	091200	58636555	2375	2360	2380	2360	1555
654	20241212	091100	54941750	2360	2380	2380	2360	45
655	20241212	091000	54834710	2380	2365	2380	2365	6150
656	20241212	090900	40251145	2365	2365	2365	2365	21
657	20241212	090800	40201480	2380	2380	2380	2380	0
658	20241212	090700	40201480	2380	2380	2380	2380	200
659	20241212	090600	39725480	2365	2365	2380	2365	432
660	20241212	090500	38703770	2360	2380	2380	2360	1600
661	20241212	090400	34907770	2380	2380	2380	2380	22
662	20241212	090300	34855410	2375	2355	2385	2355	6201
663	20241212	090200	20203510	2350	2380	2380	2315	3368
664	20241212	090100	12240615	2380	2390	2390	2380	2823
665	20241212	090000	5514485	2410	2390	2460	2385	2299