KissMeData/334970/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211400	644670495	5060	5060	5060	5060	1573
3	20241213	211300	644670495	5060	5060	5060	5060	0
4	20241213	211200	644670495	5060	5060	5060	5060	0
5	20241213	211100	644670495	5060	5060	5060	5060	0
6	20241213	211000	644670495	5060	5060	5060	5060	0
7	20241213	210900	644670495	5060	5060	5060	5060	0
8	20241213	210800	644670495	5060	5060	5060	5060	0
9	20241213	210700	644670495	5060	5060	5060	5060	0
10	20241213	210600	644670495	5060	5060	5060	5060	0
11	20241213	210500	644670495	5060	5060	5060	5060	0
12	20241213	210400	644670495	5060	5060	5060	5060	0
13	20241213	210300	644670495	5060	5060	5060	5060	0
14	20241213	210200	644670495	5060	5060	5060	5060	0
15	20241213	210100	644670495	5060	5060	5060	5060	0
16	20241213	210000	644670495	5060	5060	5060	5060	0
17	20241213	205900	644670495	5060	5060	5060	5060	0
18	20241213	205800	644670495	5060	5060	5060	5060	0
19	20241213	205700	644670495	5060	5060	5060	5060	0
20	20241213	205600	644670495	5060	5060	5060	5060	0
21	20241213	205500	644670495	5060	5060	5060	5060	0
22	20241213	205400	644670495	5060	5060	5060	5060	0
23	20241213	205300	644670495	5060	5060	5060	5060	0
24	20241213	205200	644670495	5060	5060	5060	5060	0
25	20241213	205100	644670495	5060	5060	5060	5060	0
26	20241213	205000	644670495	5060	5060	5060	5060	0
27	20241213	204900	644670495	5060	5060	5060	5060	0
28	20241213	204800	644670495	5060	5060	5060	5060	0
29	20241213	204700	644670495	5060	5060	5060	5060	0
30	20241213	204600	644670495	5060	5060	5060	5060	0
31	20241213	204500	644670495	5060	5060	5060	5060	0
32	20241213	204400	644670495	5060	5060	5060	5060	1573
33	20241213	204300	644670495	5060	5060	5060	5060	0
34	20241213	204200	644670495	5060	5060	5060	5060	0
35	20241213	204100	644670495	5060	5060	5060	5060	0
36	20241213	204000	644670495	5060	5060	5060	5060	0
37	20241213	203900	644670495	5060	5060	5060	5060	0
38	20241213	203800	644670495	5060	5060	5060	5060	0
39	20241213	203700	644670495	5060	5060	5060	5060	0
40	20241213	203600	644670495	5060	5060	5060	5060	0
41	20241213	203500	644670495	5060	5060	5060	5060	0
42	20241213	203400	644670495	5060	5060	5060	5060	0
43	20241213	203300	644670495	5060	5060	5060	5060	0
44	20241213	203200	644670495	5060	5060	5060	5060	0
45	20241213	203100	644670495	5060	5060	5060	5060	0
46	20241213	203000	644670495	5060	5060	5060	5060	0
47	20241213	202900	644670495	5060	5060	5060	5060	0
48	20241213	202800	644670495	5060	5060	5060	5060	0
49	20241213	202700	644670495	5060	5060	5060	5060	0
50	20241213	202600	644670495	5060	5060	5060	5060	0
51	20241213	202500	644670495	5060	5060	5060	5060	0
52	20241213	202400	644670495	5060	5060	5060	5060	0
53	20241213	202300	644670495	5060	5060	5060	5060	0
54	20241213	202200	644670495	5060	5060	5060	5060	0
55	20241213	202100	644670495	5060	5060	5060	5060	0
56	20241213	202000	644670495	5060	5060	5060	5060	0
57	20241213	201900	644670495	5060	5060	5060	5060	0
58	20241213	201800	644670495	5060	5060	5060	5060	0
59	20241213	201700	644670495	5060	5060	5060	5060	0
60	20241213	201600	644670495	5060	5060	5060	5060	0
61	20241213	201500	644670495	5060	5060	5060	5060	0
62	20241213	201400	644670495	5060	5060	5060	5060	1573
63	20241213	201300	644670495	5060	5060	5060	5060	0
64	20241213	201200	644670495	5060	5060	5060	5060	0
65	20241213	201100	644670495	5060	5060	5060	5060	0
66	20241213	201000	644670495	5060	5060	5060	5060	0
67	20241213	200900	644670495	5060	5060	5060	5060	0
68	20241213	200800	644670495	5060	5060	5060	5060	0
69	20241213	200700	644670495	5060	5060	5060	5060	0
70	20241213	200600	644670495	5060	5060	5060	5060	0
71	20241213	200500	644670495	5060	5060	5060	5060	0
72	20241213	200400	644670495	5060	5060	5060	5060	0
73	20241213	200300	644670495	5060	5060	5060	5060	0
74	20241213	200200	644670495	5060	5060	5060	5060	0
75	20241213	200100	644670495	5060	5060	5060	5060	0
76	20241213	200000	644670495	5060	5060	5060	5060	0
77	20241213	195900	644670495	5060	5060	5060	5060	0
78	20241213	195800	644670495	5060	5060	5060	5060	0
79	20241213	195700	644670495	5060	5060	5060	5060	0
80	20241213	195600	644670495	5060	5060	5060	5060	0
81	20241213	195500	644670495	5060	5060	5060	5060	0
82	20241213	195400	644670495	5060	5060	5060	5060	0
83	20241213	195300	644670495	5060	5060	5060	5060	0
84	20241213	195200	644670495	5060	5060	5060	5060	0
85	20241213	195100	644670495	5060	5060	5060	5060	0
86	20241213	195000	644670495	5060	5060	5060	5060	0
87	20241213	194900	644670495	5060	5060	5060	5060	0
88	20241213	194800	644670495	5060	5060	5060	5060	0
89	20241213	194700	644670495	5060	5060	5060	5060	0
90	20241213	194600	644670495	5060	5060	5060	5060	0
91	20241213	194500	644670495	5060	5060	5060	5060	0
92	20241213	194400	644670495	5060	5060	5060	5060	1573
93	20241213	194300	644670495	5060	5060	5060	5060	0
94	20241213	194200	644670495	5060	5060	5060	5060	0
95	20241213	194100	644670495	5060	5060	5060	5060	0
96	20241213	194000	644670495	5060	5060	5060	5060	0
97	20241213	193900	644670495	5060	5060	5060	5060	0
98	20241213	193800	644670495	5060	5060	5060	5060	0
99	20241213	193700	644670495	5060	5060	5060	5060	0
100	20241213	193600	644670495	5060	5060	5060	5060	0
101	20241213	193500	644670495	5060	5060	5060	5060	0
102	20241213	193400	644670495	5060	5060	5060	5060	0
103	20241213	193300	644670495	5060	5060	5060	5060	0
104	20241213	193200	644670495	5060	5060	5060	5060	0
105	20241213	193100	644670495	5060	5060	5060	5060	0
106	20241213	193000	644670495	5060	5060	5060	5060	0
107	20241213	192900	644670495	5060	5060	5060	5060	0
108	20241213	192800	644670495	5060	5060	5060	5060	0
109	20241213	192700	644670495	5060	5060	5060	5060	0
110	20241213	192600	644670495	5060	5060	5060	5060	0
111	20241213	192500	644670495	5060	5060	5060	5060	0
112	20241213	192400	644670495	5060	5060	5060	5060	0
113	20241213	192300	644670495	5060	5060	5060	5060	0
114	20241213	192200	644670495	5060	5060	5060	5060	0
115	20241213	192100	644670495	5060	5060	5060	5060	0
116	20241213	192000	644670495	5060	5060	5060	5060	0
117	20241213	191900	644670495	5060	5060	5060	5060	0
118	20241213	191800	644670495	5060	5060	5060	5060	0
119	20241213	191700	644670495	5060	5060	5060	5060	0
120	20241213	191600	644670495	5060	5060	5060	5060	0
121	20241213	191500	644670495	5060	5060	5060	5060	0
122	20241213	191400	644670495	5060	5060	5060	5060	1573
123	20241213	191300	644670495	5060	5060	5060	5060	0
124	20241213	191200	644670495	5060	5060	5060	5060	0
125	20241213	191100	644670495	5060	5060	5060	5060	0
126	20241213	191000	644670495	5060	5060	5060	5060	0
127	20241213	190900	644670495	5060	5060	5060	5060	0
128	20241213	190800	644670495	5060	5060	5060	5060	0
129	20241213	190700	644670495	5060	5060	5060	5060	0
130	20241213	190600	644670495	5060	5060	5060	5060	0
131	20241213	190500	644670495	5060	5060	5060	5060	0
132	20241213	190400	644670495	5060	5060	5060	5060	0
133	20241213	190300	644670495	5060	5060	5060	5060	0
134	20241213	190200	644670495	5060	5060	5060	5060	0
135	20241213	190100	644670495	5060	5060	5060	5060	0
136	20241213	190000	644670495	5060	5060	5060	5060	0
137	20241213	185900	644670495	5060	5060	5060	5060	0
138	20241213	185800	644670495	5060	5060	5060	5060	0
139	20241213	185700	644670495	5060	5060	5060	5060	0
140	20241213	185600	644670495	5060	5060	5060	5060	0
141	20241213	185500	644670495	5060	5060	5060	5060	0
142	20241213	185400	644670495	5060	5060	5060	5060	0
143	20241213	185300	644670495	5060	5060	5060	5060	0
144	20241213	185200	644670495	5060	5060	5060	5060	0
145	20241213	185100	644670495	5060	5060	5060	5060	0
146	20241213	185000	644670495	5060	5060	5060	5060	0
147	20241213	184900	644670495	5060	5060	5060	5060	0
148	20241213	184800	644670495	5060	5060	5060	5060	0
149	20241213	184700	644670495	5060	5060	5060	5060	0
150	20241213	184600	644670495	5060	5060	5060	5060	0
151	20241213	184500	644670495	5060	5060	5060	5060	0
152	20241213	184400	644670495	5060	5060	5060	5060	1573
153	20241213	184300	644670495	5060	5060	5060	5060	0
154	20241213	184200	644670495	5060	5060	5060	5060	0
155	20241213	184100	644670495	5060	5060	5060	5060	0
156	20241213	184000	644670495	5060	5060	5060	5060	0
157	20241213	183900	644670495	5060	5060	5060	5060	0
158	20241213	183800	644670495	5060	5060	5060	5060	0
159	20241213	183700	644670495	5060	5060	5060	5060	0
160	20241213	183600	644670495	5060	5060	5060	5060	0
161	20241213	183500	644670495	5060	5060	5060	5060	0
162	20241213	183400	644670495	5060	5060	5060	5060	0
163	20241213	183300	644670495	5060	5060	5060	5060	0
164	20241213	183200	644670495	5060	5060	5060	5060	0
165	20241213	183100	644670495	5060	5060	5060	5060	0
166	20241213	183000	644670495	5060	5060	5060	5060	0
167	20241213	182900	644670495	5060	5060	5060	5060	0
168	20241213	182800	644670495	5060	5060	5060	5060	0
169	20241213	182700	644670495	5060	5060	5060	5060	0
170	20241213	182600	644670495	5060	5060	5060	5060	0
171	20241213	182500	644670495	5060	5060	5060	5060	0
172	20241213	182400	644670495	5060	5060	5060	5060	0
173	20241213	182300	644670495	5060	5060	5060	5060	0
174	20241213	182200	644670495	5060	5060	5060	5060	0
175	20241213	182100	644670495	5060	5060	5060	5060	0
176	20241213	182000	644670495	5060	5060	5060	5060	0
177	20241213	181900	644670495	5060	5060	5060	5060	0
178	20241213	181800	644670495	5060	5060	5060	5060	0
179	20241213	181700	644670495	5060	5060	5060	5060	0
180	20241213	181600	644670495	5060	5060	5060	5060	0
181	20241213	181500	644670495	5060	5060	5060	5060	0
182	20241213	181400	644670495	5060	5060	5060	5060	1573
183	20241213	181300	644670495	5060	5060	5060	5060	0
184	20241213	181200	644670495	5060	5060	5060	5060	0
185	20241213	181100	644670495	5060	5060	5060	5060	0
186	20241213	181000	644670495	5060	5060	5060	5060	0
187	20241213	180900	644670495	5060	5060	5060	5060	0
188	20241213	180800	644670495	5060	5060	5060	5060	0
189	20241213	180700	644670495	5060	5060	5060	5060	0
190	20241213	180600	644670495	5060	5060	5060	5060	0
191	20241213	180500	644670495	5060	5060	5060	5060	0
192	20241213	180400	644670495	5060	5060	5060	5060	0
193	20241213	180300	644670495	5060	5060	5060	5060	0
194	20241213	180200	644670495	5060	5060	5060	5060	0
195	20241213	180100	644670495	5060	5060	5060	5060	0
196	20241213	180000	644670495	5060	5060	5060	5060	0
197	20241213	175900	644670495	5060	5060	5060	5060	0
198	20241213	175800	644670495	5060	5060	5060	5060	0
199	20241213	175700	644670495	5060	5060	5060	5060	0
200	20241213	175600	644670495	5060	5060	5060	5060	0
201	20241213	175500	644670495	5060	5060	5060	5060	0
202	20241213	175400	644670495	5060	5060	5060	5060	0
203	20241213	175300	644670495	5060	5060	5060	5060	0
204	20241213	175200	644670495	5060	5060	5060	5060	0
205	20241213	175100	644670495	5060	5060	5060	5060	0
206	20241213	175000	644670495	5060	5060	5060	5060	0
207	20241213	174900	644670495	5060	5060	5060	5060	0
208	20241213	174800	644670495	5060	5060	5060	5060	0
209	20241213	174700	644670495	5060	5060	5060	5060	0
210	20241213	174600	644670495	5060	5060	5060	5060	0
211	20241213	174500	644670495	5060	5060	5060	5060	0
212	20241213	174400	644670495	5060	5060	5060	5060	1573
213	20241213	174300	644670495	5060	5060	5060	5060	0
214	20241213	174200	644670495	5060	5060	5060	5060	0
215	20241213	174100	644670495	5060	5060	5060	5060	0
216	20241213	174000	644670495	5060	5060	5060	5060	0
217	20241213	173900	644670495	5060	5060	5060	5060	0
218	20241213	173800	644670495	5060	5060	5060	5060	0
219	20241213	173700	644670495	5060	5060	5060	5060	0
220	20241213	173600	644670495	5060	5060	5060	5060	0
221	20241213	173500	644670495	5060	5060	5060	5060	0
222	20241213	173400	644670495	5060	5060	5060	5060	0
223	20241213	173300	644670495	5060	5060	5060	5060	0
224	20241213	173200	644670495	5060	5060	5060	5060	0
225	20241213	173100	644670495	5060	5060	5060	5060	0
226	20241213	173000	644670495	5060	5060	5060	5060	0
227	20241213	172900	644670495	5060	5060	5060	5060	0
228	20241213	172800	644670495	5060	5060	5060	5060	0
229	20241213	172700	644670495	5060	5060	5060	5060	0
230	20241213	172600	644670495	5060	5060	5060	5060	0
231	20241213	172500	644670495	5060	5060	5060	5060	0
232	20241213	172400	644670495	5060	5060	5060	5060	0
233	20241213	172300	644670495	5060	5060	5060	5060	0
234	20241213	172200	644670495	5060	5060	5060	5060	0
235	20241213	172100	644670495	5060	5060	5060	5060	0
236	20241213	172000	644670495	5060	5060	5060	5060	0
237	20241213	171900	644670495	5060	5060	5060	5060	0
238	20241213	171800	644670495	5060	5060	5060	5060	0
239	20241213	171700	644670495	5060	5060	5060	5060	0
240	20241213	171600	644670495	5060	5060	5060	5060	0
241	20241213	171500	644670495	5060	5060	5060	5060	0
242	20241213	171400	644670495	5060	5060	5060	5060	1573
243	20241213	171300	644670495	5060	5060	5060	5060	0
244	20241213	171200	644670495	5060	5060	5060	5060	0
245	20241213	171100	644670495	5060	5060	5060	5060	0
246	20241213	171000	644670495	5060	5060	5060	5060	0
247	20241213	170900	644670495	5060	5060	5060	5060	0
248	20241213	170800	644670495	5060	5060	5060	5060	0
249	20241213	170700	644670495	5060	5060	5060	5060	0
250	20241213	170600	644670495	5060	5060	5060	5060	0
251	20241213	170500	644670495	5060	5060	5060	5060	0
252	20241213	170400	644670495	5060	5060	5060	5060	0
253	20241213	170300	644670495	5060	5060	5060	5060	0
254	20241213	170200	644670495	5060	5060	5060	5060	0
255	20241213	170100	644670495	5060	5060	5060	5060	0
256	20241213	170000	644670495	5060	5060	5060	5060	0
257	20241213	165900	644670495	5060	5060	5060	5060	0
258	20241213	165800	644670495	5060	5060	5060	5060	0
259	20241213	165700	644670495	5060	5060	5060	5060	0
260	20241213	165600	644670495	5060	5060	5060	5060	0
261	20241213	165500	644670495	5060	5060	5060	5060	0
262	20241213	165400	644670495	5060	5060	5060	5060	0
263	20241213	165300	644670495	5060	5060	5060	5060	0
264	20241213	165200	644670495	5060	5060	5060	5060	0
265	20241213	165100	644670495	5060	5060	5060	5060	0
266	20241213	165000	644670495	5060	5060	5060	5060	0
267	20241213	164900	644670495	5060	5060	5060	5060	0
268	20241213	164800	644670495	5060	5060	5060	5060	0
269	20241213	164700	644670495	5060	5060	5060	5060	0
270	20241213	164600	644670495	5060	5060	5060	5060	0
271	20241213	164500	644670495	5060	5060	5060	5060	0
272	20241213	164400	644670495	5060	5060	5060	5060	1573
273	20241213	164300	644670495	5060	5060	5060	5060	0
274	20241213	164200	644670495	5060	5060	5060	5060	0
275	20241213	164100	644670495	5060	5060	5060	5060	0
276	20241213	164000	644670495	5060	5060	5060	5060	0
277	20241213	163900	644670495	5060	5060	5060	5060	0
278	20241213	163800	644670495	5060	5060	5060	5060	0
279	20241213	163700	644670495	5060	5060	5060	5060	0
280	20241213	163600	644670495	5060	5060	5060	5060	0
281	20241213	163500	644670495	5060	5060	5060	5060	0
282	20241213	163400	644670495	5060	5060	5060	5060	0
283	20241213	163300	644670495	5060	5060	5060	5060	0
284	20241213	163200	644670495	5060	5060	5060	5060	0
285	20241213	163100	644670495	5060	5060	5060	5060	0
286	20241213	163000	644670495	5060	5060	5060	5060	0
287	20241213	162900	644670495	5060	5060	5060	5060	0
288	20241213	162800	644670495	5060	5060	5060	5060	0
289	20241213	162700	644670495	5060	5060	5060	5060	0
290	20241213	162600	644670495	5060	5060	5060	5060	0
291	20241213	162500	644670495	5060	5060	5060	5060	0
292	20241213	162400	644670495	5060	5060	5060	5060	0
293	20241213	162300	644670495	5060	5060	5060	5060	0
294	20241213	162200	644670495	5060	5060	5060	5060	0
295	20241213	162100	644670495	5060	5060	5060	5060	0
296	20241213	162000	644670495	5060	5060	5060	5060	0
297	20241213	161900	644670495	5060	5060	5060	5060	0
298	20241213	161800	644670495	5060	5060	5060	5060	0
299	20241213	161700	644670495	5060	5060	5060	5060	0
300	20241213	161600	644670495	5060	5060	5060	5060	0
301	20241213	161500	644670495	5060	5060	5060	5060	0
302	20241213	161400	644670495	5060	5060	5060	5060	1573
303	20241213	161300	644670495	5060	5060	5060	5060	0
304	20241213	161200	644670495	5060	5060	5060	5060	0
305	20241213	161100	644670495	5060	5060	5060	5060	0
306	20241213	161000	644670495	5060	5060	5060	5060	0
307	20241213	160900	644670495	5060	5060	5060	5060	0
308	20241213	160800	644670495	5060	5060	5060	5060	0
309	20241213	160700	644670495	5060	5060	5060	5060	0
310	20241213	160600	644670495	5060	5060	5060	5060	0
311	20241213	160500	644670495	5060	5060	5060	5060	0
312	20241213	160400	644670495	5060	5060	5060	5060	0
313	20241213	160300	644670495	5060	5060	5060	5060	0
314	20241213	160200	644670495	5060	5060	5060	5060	0
315	20241213	160100	644670495	5060	5060	5060	5060	0
316	20241213	160000	644670495	5060	5060	5060	5060	0
317	20241213	155900	644670495	5060	5060	5060	5060	0
318	20241213	155800	644670495	5060	5060	5060	5060	0
319	20241213	155700	644670495	5060	5060	5060	5060	0
320	20241213	155600	644670495	5060	5060	5060	5060	0
321	20241213	155500	644670495	5060	5060	5060	5060	0
322	20241213	155400	644670495	5060	5060	5060	5060	0
323	20241213	155300	644670495	5060	5060	5060	5060	0
324	20241213	155200	644670495	5060	5060	5060	5060	0
325	20241213	155100	644670495	5060	5060	5060	5060	0
326	20241213	155000	644670495	5060	5060	5060	5060	0
327	20241213	154900	644670495	5060	5060	5060	5060	0
328	20241213	154800	644670495	5060	5060	5060	5060	0
329	20241213	154700	644670495	5060	5060	5060	5060	0
330	20241213	154600	644670495	5060	5060	5060	5060	0
331	20241213	154500	644670495	5060	5060	5060	5060	0
332	20241213	154400	644670495	5060	5060	5060	5060	1573
333	20241213	154300	644670495	5060	5060	5060	5060	0
334	20241213	154200	644670495	5060	5060	5060	5060	0
335	20241213	154100	644670495	5060	5060	5060	5060	0
336	20241213	154000	644670495	5060	5060	5060	5060	0
337	20241213	153900	644670495	5060	5060	5060	5060	0
338	20241213	153800	644670495	5060	5060	5060	5060	0
339	20241213	153700	644670495	5060	5060	5060	5060	0
340	20241213	153600	644670495	5060	5060	5060	5060	0
341	20241213	153500	644670495	5060	5060	5060	5060	0
342	20241213	153400	644670495	5060	5060	5060	5060	0
343	20241213	153300	644670495	5060	5060	5060	5060	0
344	20241213	153200	644670495	5060	5060	5060	5060	0
345	20241213	153100	644670495	5060	5060	5060	5060	0
346	20241213	153000	644670495	5060	5060	5060	5060	1573
347	20241213	152900	636711115	5040	5040	5040	5040	0
348	20241213	152800	636711115	5040	5040	5040	5040	0
349	20241213	152700	636711115	5040	5040	5040	5040	0
350	20241213	152600	636711115	5040	5040	5040	5040	0
351	20241213	152500	636711115	5040	5040	5040	5040	0
352	20241213	152400	636711115	5040	5040	5040	5040	0
353	20241213	152300	636711115	5040	5040	5040	5040	0
354	20241213	152200	636711115	5040	5040	5040	5040	0
355	20241213	152100	636711115	5040	5040	5040	5040	0
356	20241213	152000	636711115	5040	5040	5040	5040	0
357	20241213	151900	636711115	5040	5030	5040	5030	850
358	20241213	151800	632432075	5040	5040	5040	5030	407
359	20241213	151700	630384365	5030	5040	5040	5030	1447
360	20241213	151600	623105355	5040	5040	5040	5040	21
361	20241213	151500	622999515	5040	5030	5040	5030	378
362	20241213	151400	621095975	5040	5040	5040	5040	30
363	20241213	151300	620944775	5040	5040	5040	5040	322
364	20241213	151200	619321895	5040	5040	5040	5030	311
365	20241213	151100	617755725	5040	5040	5040	5040	1
366	20241213	151000	617750685	5030	5030	5030	5030	251
367	20241213	150900	616488155	5020	5020	5020	5020	500
368	20241213	150800	613978155	5030	5030	5030	5030	0
369	20241213	150700	613978155	5030	5030	5040	5030	7
370	20241213	150600	613942935	5040	5030	5040	5030	628
371	20241213	150500	610784065	5040	5030	5040	5030	2
372	20241213	150400	610773995	5030	5030	5030	5030	415
373	20241213	150300	608686545	5040	5040	5040	5040	1
374	20241213	150200	608681505	5030	5030	5030	5030	4535
375	20241213	150100	585870455	5050	5050	5050	5050	0
376	20241213	150000	585870455	5050	5050	5050	5050	1
377	20241213	145900	585865405	5040	5040	5040	5040	410
378	20241213	145800	583799005	5050	5050	5050	5050	22
379	20241213	145700	583687905	5050	5050	5050	5050	0
380	20241213	145600	583687905	5050	5050	5050	5050	0
381	20241213	145500	583687905	5050	5050	5050	5050	0
382	20241213	145400	583687905	5050	5050	5050	5050	839
383	20241213	145300	579450955	5050	5050	5050	5050	470
384	20241213	145200	577077455	5050	5040	5050	5040	717
385	20241213	145100	573463765	5040	5040	5040	5040	29
386	20241213	145000	573317605	5040	5040	5040	5040	2
387	20241213	144900	573307525	5040	5040	5040	5040	0
388	20241213	144800	573307525	5040	5040	5040	5040	0
389	20241213	144700	573307525	5040	5040	5040	5040	0
390	20241213	144600	573307525	5040	5040	5040	5040	1
391	20241213	144500	573302485	5030	5030	5040	5030	82
392	20241213	144400	572890015	5040	5040	5040	5040	0
393	20241213	144300	572890015	5040	5040	5040	5040	0
394	20241213	144200	572890015	5040	5040	5040	5040	0
395	20241213	144100	572890015	5040	5040	5050	5040	6
396	20241213	144000	572859755	5050	5040	5050	5030	1090
397	20241213	143900	567376615	5050	5050	5050	5050	1
398	20241213	143800	567371565	5040	5050	5050	5040	423
399	20241213	143700	565239245	5050	5050	5050	5050	1
400	20241213	143600	565234195	5040	5040	5040	5030	533
401	20241213	143500	562551075	5050	5040	5050	5040	1112
402	20241213	143400	556946585	5050	5050	5050	5050	805
403	20241213	143300	552881335	5060	5060	5060	5060	0
404	20241213	143200	552881335	5060	5050	5060	5050	115
405	20241213	143100	552300575	5050	5040	5050	5040	1001
406	20241213	143000	547255525	5050	5060	5060	5040	1207
407	20241213	142900	541170005	5050	5050	5050	5050	378
408	20241213	142800	539261105	5050	5050	5050	5050	0
409	20241213	142700	539261105	5050	5050	5050	5050	0
410	20241213	142600	539261105	5050	5050	5050	5050	0
411	20241213	142500	539261105	5050	5050	5050	5050	0
412	20241213	142400	539261105	5050	5040	5050	5040	206
413	20241213	142300	538222855	5030	5030	5030	5030	14
414	20241213	142200	538152435	5030	5030	5030	5030	89
415	20241213	142100	537704765	5030	5030	5030	5030	0
416	20241213	142000	537704765	5030	5030	5030	5030	8
417	20241213	141900	537664525	5040	5030	5040	5030	66
418	20241213	141800	537332465	5030	5030	5030	5030	0
419	20241213	141700	537332465	5030	5030	5030	5030	0
420	20241213	141600	537332465	5030	5030	5030	5030	0
421	20241213	141500	537332465	5030	5030	5030	5030	58
422	20241213	141400	537040725	5040	5040	5040	5040	10
423	20241213	141300	536990325	5050	5050	5050	5050	0
424	20241213	141200	536990325	5050	5050	5050	5050	16
425	20241213	141100	536909525	5050	5050	5050	5050	133
426	20241213	141000	536237875	5030	5040	5040	5030	2000
427	20241213	140900	526177855	5030	5030	5030	5030	0
428	20241213	140800	526177855	5030	5030	5030	5030	0
429	20241213	140700	526177855	5030	5030	5030	5030	0
430	20241213	140600	526177855	5030	5030	5030	5030	0
431	20241213	140500	526177855	5030	5030	5030	5030	8
432	20241213	140400	526137615	5050	5050	5050	5050	0
433	20241213	140300	526137615	5050	5040	5050	5040	2
434	20241213	140200	526127525	5050	5050	5050	5050	0
435	20241213	140100	526127525	5050	5050	5050	5040	18
436	20241213	140000	526036775	5040	5030	5040	5030	204
437	20241213	135900	525009265	5040	5040	5040	5040	0
438	20241213	135800	525009265	5040	5040	5040	5040	507
439	20241213	135700	522453985	5050	5050	5050	5050	0
440	20241213	135600	522453985	5050	5050	5050	5050	1
441	20241213	135500	522448935	5040	5040	5040	5040	0
442	20241213	135400	522448935	5040	5040	5040	5040	22
443	20241213	135300	522338055	5040	5050	5050	5040	723
444	20241213	135200	518693635	5050	5050	5050	5050	0
445	20241213	135100	518693635	5050	5050	5050	5050	1
446	20241213	135000	518688585	5040	5040	5040	5040	8
447	20241213	134900	518648265	5040	5050	5050	5040	248
448	20241213	134800	517396355	5050	5050	5050	5050	0
449	20241213	134700	517396355	5050	5050	5050	5050	0
450	20241213	134600	517396355	5050	5050	5050	5050	0
451	20241213	134500	517396355	5050	5040	5050	5040	60
452	20241213	134400	517093925	5050	5050	5050	5050	4
453	20241213	134300	517073725	5050	5050	5050	5050	57
454	20241213	134200	516785875	5050	5050	5050	5050	28
455	20241213	134100	516644475	5050	5050	5050	5050	0
456	20241213	134000	516644475	5050	5050	5050	5050	0
457	20241213	133900	516644475	5050	5050	5050	5050	0
458	20241213	133800	516644475	5050	5050	5050	5050	0
459	20241213	133700	516644475	5050	5060	5060	5050	3
460	20241213	133600	516629315	5050	5050	5050	5050	200
461	20241213	133500	515619315	5050	5060	5060	5050	8
462	20241213	133400	515578905	5060	5060	5060	5060	902
463	20241213	133300	511014785	5070	5070	5070	5070	0
464	20241213	133200	511014785	5070	5070	5070	5070	0
465	20241213	133100	511014785	5070	5070	5070	5070	20
466	20241213	133000	510913385	5060	5060	5060	5060	57
467	20241213	132900	510624965	5070	5070	5070	5070	0
468	20241213	132800	510624965	5070	5070	5070	5070	50
469	20241213	132700	510371465	5070	5070	5070	5070	93
470	20241213	132600	509899955	5060	5060	5060	5060	69
471	20241213	132500	509550815	5060	5050	5060	5050	38
472	20241213	132400	509358905	5050	5050	5050	5050	20
473	20241213	132300	509257905	5040	5040	5040	5040	0
474	20241213	132200	509257905	5040	5040	5040	5040	90
475	20241213	132100	508804305	5040	5040	5040	5040	0
476	20241213	132000	508804305	5040	5040	5040	5040	8
477	20241213	131900	508763985	5060	5060	5060	5060	20
478	20241213	131800	508662785	5060	5060	5060	5060	10
479	20241213	131700	508612185	5060	5060	5060	5060	1
480	20241213	131600	508607125	5060	5060	5060	5060	200
481	20241213	131500	507595125	5070	5050	5070	5040	1216
482	20241213	131400	501462615	5050	5050	5050	5050	464
483	20241213	131300	499119415	5050	5060	5070	5050	790
484	20241213	131200	495120835	5060	5070	5070	5050	106
485	20241213	131100	494584345	5080	5070	5140	5070	21406
486	20241213	131000	384999405	5070	5080	5080	5070	69
487	20241213	130900	384648895	5070	5060	5070	5050	1076
488	20241213	130800	379200835	5060	5020	5060	5020	9500
489	20241213	130700	331312415	5020	5020	5020	5020	0
490	20241213	130600	331312415	5020	5020	5020	5020	3
491	20241213	130500	331297355	5020	5020	5020	5020	8
492	20241213	130400	331257195	5020	5020	5020	5020	1
493	20241213	130300	331252175	5030	5030	5030	5030	0
494	20241213	130200	331252175	5030	5030	5030	5030	200
495	20241213	130100	330246175	5030	5030	5030	5030	0
496	20241213	130000	330246175	5030	5030	5030	5030	57
497	20241213	125900	329959465	5030	5030	5030	5030	618
498	20241213	125800	326850925	5030	5030	5030	5030	789
499	20241213	125700	322882255	5040	5040	5040	5040	1385
500	20241213	125600	315901855	5040	5020	5040	5020	218
501	20241213	125500	314804715	5030	5030	5030	5000	354
502	20241213	125400	313032495	5030	5030	5030	5030	3
503	20241213	125300	313017405	5030	5030	5030	5030	0
504	20241213	125200	313017405	5030	5030	5030	5030	65
505	20241213	125100	312690455	5030	5030	5030	5030	0
506	20241213	125000	312690455	5030	5030	5030	5030	8
507	20241213	124900	312650215	5040	5040	5040	5030	902
508	20241213	124800	308104145	5030	5020	5040	5020	918
509	20241213	124700	303491465	5020	5020	5020	5020	5
510	20241213	124600	303466365	5020	5020	5020	5020	4
511	20241213	124500	303446285	5020	5010	5020	5010	60
512	20241213	124400	303145675	5020	5020	5020	5020	27
513	20241213	124300	303010135	5030	5030	5030	5020	6
514	20241213	124200	302979995	5020	5020	5030	5020	9
515	20241213	124100	302934765	5030	5020	5030	5020	11
516	20241213	124000	302879465	5010	5010	5010	5010	0
517	20241213	123900	302879465	5010	5010	5010	5010	0
518	20241213	123800	302879465	5010	5020	5030	5010	407
519	20241213	123700	300832385	5030	5010	5030	5010	4
520	20241213	123600	300812295	5030	5030	5030	5030	0
521	20241213	123500	300812295	5030	5020	5030	5010	15
522	20241213	123400	300736995	5030	5030	5030	5030	1
523	20241213	123300	300731965	5020	5020	5020	5020	0
524	20241213	123200	300731965	5020	5020	5020	5020	45
525	20241213	123100	300506065	5010	5010	5010	5010	0
526	20241213	123000	300506065	5010	5010	5010	5010	57
527	20241213	122900	300220495	5030	5020	5030	5020	25
528	20241213	122800	300094765	5030	5010	5030	5010	8
529	20241213	122700	300054665	5020	5020	5020	5020	24
530	20241213	122600	299934185	5020	5020	5020	5020	4
531	20241213	122500	299914105	5020	5030	5030	5020	3
532	20241213	122400	299899035	5020	5020	5030	5020	24
533	20241213	122300	299778525	5030	5030	5030	5030	0
534	20241213	122200	299778525	5030	5020	5030	5020	23
535	20241213	122100	299662855	5030	5030	5030	5030	0
536	20241213	122000	299662855	5030	5010	5030	5000	135
537	20241213	121900	298985215	5020	5020	5020	5020	0
538	20241213	121800	298985215	5020	5010	5020	5010	9
539	20241213	121700	298940065	5020	5020	5020	5020	0
540	20241213	121600	298940065	5020	5020	5020	5020	129
541	20241213	121500	298292485	5020	5020	5020	5010	113
542	20241213	121400	297725785	5020	5020	5020	5020	1
543	20241213	121300	297720765	5030	5020	5030	5020	2
544	20241213	121200	297710715	5020	5020	5020	5020	0
545	20241213	121100	297710715	5020	5020	5020	5020	68
546	20241213	121000	297369355	5020	5020	5020	5020	28
547	20241213	120900	297228795	5020	5020	5020	5020	0
548	20241213	120800	297228795	5020	5020	5020	5020	0
549	20241213	120700	297228795	5020	5020	5020	5020	1
550	20241213	120600	297223775	5030	5020	5030	5020	31
551	20241213	120500	297067855	5030	5010	5030	5010	24
552	20241213	120400	296947385	5030	5010	5030	5010	801
553	20241213	120300	292934355	5010	5010	5010	5010	6
554	20241213	120200	292904295	5010	5020	5020	5010	3
555	20241213	120100	292889255	5000	5000	5000	5000	0
556	20241213	120000	292889255	5000	5010	5010	5000	57
557	20241213	115900	292603755	5030	5030	5030	5030	0
558	20241213	115800	292603755	5030	5010	5030	5010	503
559	20241213	115700	290073715	5030	5030	5030	5030	0
560	20241213	115600	290073715	5030	5030	5030	5030	0
561	20241213	115500	290073715	5030	5010	5030	5010	7
562	20241213	115400	290038565	5000	5000	5000	5000	0
563	20241213	115300	290038565	5000	5000	5000	5000	0
564	20241213	115200	290038565	5000	5000	5030	5000	74
565	20241213	115100	289666585	4995	4995	4995	4995	0
566	20241213	115000	289666585	4995	4995	4995	4995	8
567	20241213	114900	289626625	5010	5000	5010	5000	200
568	20241213	114800	288624635	5000	5000	5000	5000	1
569	20241213	114700	288619635	5000	5000	5000	5000	1
570	20241213	114600	288614635	5000	5000	5000	5000	0
571	20241213	114500	288614635	5000	5000	5000	4995	59
572	20241213	114400	288319915	4995	4995	4995	4995	10
573	20241213	114300	288269965	4995	4995	4995	4995	0
574	20241213	114200	288269965	4995	4995	4995	4995	95
575	20241213	114100	287795440	4995	4995	4995	4995	0
576	20241213	114000	287795440	4995	4995	4995	4995	171
577	20241213	113900	286941295	4995	4990	4995	4990	19
578	20241213	113800	286846460	4990	4990	4990	4990	0
579	20241213	113700	286846460	4990	4990	4990	4990	2
580	20241213	113600	286836480	4990	4990	4990	4990	104
581	20241213	113500	286317520	4985	4980	4985	4980	89
582	20241213	113400	285873895	4980	4980	4980	4980	2
583	20241213	113300	285863935	4980	4980	4980	4980	3
584	20241213	113200	285848995	4975	4975	4975	4975	0
585	20241213	113100	285848995	4975	4975	4975	4975	0
586	20241213	113000	285848995	4975	4985	4985	4975	57
587	20241213	112900	285565385	4985	4985	4985	4985	1
588	20241213	112800	285560400	4980	4980	4980	4980	241
589	20241213	112700	284360220	4980	4980	4980	4980	10
590	20241213	112600	284310420	4975	4975	4975	4975	1
591	20241213	112500	284305445	4975	4975	4975	4975	2
592	20241213	112400	284295495	4975	4975	4975	4975	1
593	20241213	112300	284290520	4975	4975	4975	4975	1
594	20241213	112200	284285545	4975	4975	4975	4975	3
595	20241213	112100	284270620	4970	4970	4970	4970	0
596	20241213	112000	284270620	4970	4970	4970	4970	9
597	20241213	111900	284225890	4970	4970	4970	4970	0
598	20241213	111800	284225890	4970	4970	4970	4970	0
599	20241213	111700	284225890	4970	4970	4970	4970	0
600	20241213	111600	284225890	4970	4970	4970	4970	0
601	20241213	111500	284225890	4970	4975	4975	4970	57
602	20241213	111400	283942340	4980	4980	4980	4980	0
603	20241213	111300	283942340	4980	4980	4980	4980	1
604	20241213	111200	283937360	4975	4975	4975	4975	0
605	20241213	111100	283937360	4975	4975	4975	4970	6
606	20241213	111000	283907515	4975	4975	4975	4975	1
607	20241213	110900	283902540	4970	4970	4970	4970	3
608	20241213	110800	283887630	5010	5010	5010	5010	0
609	20241213	110700	283887630	5010	4970	5010	4970	410
610	20241213	110600	281839165	4970	4970	4970	4970	0
611	20241213	110500	281839165	4970	4970	4970	4965	12
612	20241213	110400	281779530	4970	4965	5000	4965	145
613	20241213	110300	281058135	5010	4965	5010	4960	25
614	20241213	110200	280933600	4965	4965	5020	4960	619
615	20241213	110100	277854865	4960	4960	4960	4960	18
616	20241213	110000	277765585	4970	4970	4970	4970	105
617	20241213	105900	277243735	4975	4975	4975	4975	20
618	20241213	105800	277144235	4975	4975	4975	4975	50
619	20241213	105700	276895485	4975	4975	4975	4975	0
620	20241213	105600	276895485	4975	4975	4975	4975	5
621	20241213	105500	276870610	4970	4975	4975	4970	8
622	20241213	105400	276830845	4985	4985	4985	4985	0
623	20241213	105300	276830845	4985	4980	4985	4980	3
624	20241213	105200	276815895	4980	4980	4980	4980	0
625	20241213	105100	276815895	4980	4980	4980	4980	0
626	20241213	105000	276815895	4980	4970	4985	4970	119
627	20241213	104900	276223080	4975	4970	4975	4970	4
628	20241213	104800	276203185	4970	4970	4970	4970	0
629	20241213	104700	276203185	4970	4965	4970	4965	98
630	20241213	104600	275716475	4965	4970	4970	4965	69
631	20241213	104500	275373570	4980	4980	4980	4980	3
632	20241213	104400	275358630	4990	4985	4990	4985	101
633	20241213	104300	274854645	4990	4990	4990	4990	233
634	20241213	104200	273691975	4995	5000	5000	4985	521
635	20241213	104100	271093030	5030	5030	5030	4990	968
636	20241213	104000	266258495	5040	4985	5040	4985	833
637	20241213	103900	262080595	4985	4985	4985	4985	0
638	20241213	103800	262080595	4985	4980	4985	4980	66
639	20241213	103700	261751840	4990	4980	4995	4980	56
640	20241213	103600	261472445	4995	4980	4995	4980	949
641	20241213	103500	256737765	4980	4970	4980	4970	51
642	20241213	103400	256483875	4985	4985	4985	4985	0
643	20241213	103300	256483875	4985	4970	4985	4970	108
644	20241213	103200	255946950	4965	4965	4970	4955	2051
645	20241213	103100	245773970	4960	4960	4960	4960	92
646	20241213	103000	245317650	4965	4970	4970	4965	59
647	20241213	102900	245024705	4970	4965	4970	4965	4
648	20241213	102800	245004830	4970	4965	4970	4965	1999
649	20241213	102700	235078265	4965	4965	4965	4965	0
650	20241213	102600	235078265	4965	4965	4965	4965	3
651	20241213	102500	235063370	4960	4960	4960	4960	0
652	20241213	102400	235063370	4960	4980	4985	4960	6331
653	20241213	102300	203629720	4985	4985	4985	4980	116
654	20241213	102200	203051480	4980	4985	4985	4980	9
655	20241213	102100	203006650	4990	4980	4990	4980	5
656	20241213	102000	202981720	4985	4980	4995	4980	49
657	20241213	101900	202737115	4985	4985	4985	4985	15
658	20241213	101800	202662340	4980	4980	4980	4980	53
659	20241213	101700	202398400	4980	4975	4980	4975	2
660	20241213	101600	202388445	4975	4980	4980	4975	284
661	20241213	101500	200975180	4975	4975	4975	4975	57
662	20241213	101400	200691605	4980	4980	4980	4980	1
663	20241213	101300	200686625	4975	4975	4975	4975	10
664	20241213	101200	200636875	4980	4980	4980	4980	10
665	20241213	101100	200587075	4980	4990	4990	4980	147
666	20241213	101000	199854660	4995	4995	4995	4995	24
667	20241213	100900	199734780	4990	4990	4990	4990	0
668	20241213	100800	199734780	4990	4990	4990	4990	38
669	20241213	100700	199545160	4995	4995	4995	4995	2
670	20241213	100600	199535170	4995	4995	4995	4995	53
671	20241213	100500	199270435	4995	5000	5010	4995	13
672	20241213	100400	199205465	5010	4990	5050	4990	1165
673	20241213	100300	193335080	4990	4990	4990	4990	4
674	20241213	100200	193315120	4980	5000	5000	4980	2823
675	20241213	100100	179209810	5000	5000	5000	5000	1
676	20241213	100000	179204810	5000	5000	5000	5000	57
677	20241213	095900	178919810	5010	5010	5010	5010	25
678	20241213	095800	178794560	5010	5010	5010	5010	4
679	20241213	095700	178774520	5010	5010	5010	5010	557
680	20241213	095600	175983950	5010	5010	5010	5010	0
681	20241213	095500	175983950	5010	5010	5010	5010	6
682	20241213	095400	175953890	5010	5010	5010	5010	70
683	20241213	095300	175603190	5010	5010	5010	5010	1
684	20241213	095200	175598180	5010	5010	5010	5010	0
685	20241213	095100	175598180	5010	5010	5040	5010	8
686	20241213	095000	175558040	5010	5000	5040	5000	69
687	20241213	094900	175211170	5030	5010	5040	5000	121
688	20241213	094800	174603640	5010	5010	5010	5010	160
689	20241213	094700	173802040	5010	4995	5040	4995	588
690	20241213	094600	170851495	4995	4990	5010	4990	199
691	20241213	094500	169857750	4990	4980	5000	4980	65
692	20241213	094400	169533990	4985	4975	4985	4975	94
693	20241213	094300	169065410	4975	4975	4975	4970	592
694	20241213	094200	166122145	4980	4980	4980	4980	3
695	20241213	094100	166107205	4980	4970	5000	4970	1408
696	20241213	094000	159100620	4970	4965	4980	4965	859
697	20241213	093900	154834480	4960	4960	4960	4960	21
698	20241213	093800	154730320	4965	4960	4965	4960	25
699	20241213	093700	154606255	4960	4960	4960	4960	0
700	20241213	093600	154606255	4960	4955	4960	4950	205
701	20241213	093500	153591435	4955	4955	4955	4955	7
702	20241213	093400	153556750	4965	4965	4965	4965	1
703	20241213	093300	153551785	4950	4950	4960	4950	246
704	20241213	093200	152334075	4950	4965	4965	4950	310
705	20241213	093100	150799560	4960	4960	4965	4950	134
706	20241213	093000	150135135	4965	4955	4965	4955	109
707	20241213	092900	149594575	4965	4960	4965	4955	260
708	20241213	092800	148304795	4960	4960	4960	4960	93
709	20241213	092700	147843515	4965	4960	4965	4960	48
710	20241213	092600	147605380	4955	4955	4960	4955	74
711	20241213	092500	147238350	4950	4960	4960	4950	2116
712	20241213	092400	136743820	4965	4975	4975	4965	2181
713	20241213	092300	125903855	4975	4975	4975	4975	1
714	20241213	092200	125898880	4975	4950	5000	4950	1006
715	20241213	092100	120903760	4955	4975	4975	4945	211
716	20241213	092000	119860270	4945	5000	5000	4945	3654
717	20241213	091900	101714520	5010	5010	5010	5010	0
718	20241213	091800	101714520	5010	5000	5050	5000	778
719	20241213	091700	97803450	4995	4990	4995	4990	157
720	20241213	091600	97019750	4990	4985	5040	4975	1707
721	20241213	091500	88513035	4980	4980	4980	4980	871
722	20241213	091400	84175455	4985	4995	5010	4985	2472
723	20241213	091300	71831555	4995	4990	4995	4990	25
724	20241213	091200	71706700	4995	4955	4995	4955	956
725	20241213	091100	66950640	4950	4945	4975	4945	2793
726	20241213	091000	53076415	4955	4935	4955	4925	692
727	20241213	090900	49664475	4925	4930	4930	4925	574
728	20241213	090800	46834990	4930	4930	4960	4930	130
729	20241213	090700	46191090	4960	4960	4960	4960	1
730	20241213	090600	46186130	4950	4900	4950	4900	705
731	20241213	090500	42699405	4935	4965	4970	4900	838
732	20241213	090400	38566005	4970	4975	4975	4970	724
733	20241213	090300	34967670	4970	5010	5010	4970	2185
734	20241213	090200	24039280	5020	5020	5020	5020	1
735	20241213	090100	24034260	5020	5040	5040	5020	2411
736	20241213	090000	11915630	5020	5130	5130	5010	2347