KissMeData/016450/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190300	573307955	4060	4060	4060	4060	4569
3	20241209	190200	573307955	4060	4060	4060	4060	0
4	20241209	190100	573307955	4060	4060	4060	4060	0
5	20241209	190000	573307955	4060	4060	4060	4060	0
6	20241209	185900	573307955	4060	4060	4060	4060	0
7	20241209	185800	573307955	4060	4060	4060	4060	0
8	20241209	185700	573307955	4060	4060	4060	4060	0
9	20241209	185600	573307955	4060	4060	4060	4060	0
10	20241209	185500	573307955	4060	4060	4060	4060	0
11	20241209	185400	573307955	4060	4060	4060	4060	0
12	20241209	185300	573307955	4060	4060	4060	4060	0
13	20241209	185200	573307955	4060	4060	4060	4060	0
14	20241209	185100	573307955	4060	4060	4060	4060	0
15	20241209	185000	573307955	4060	4060	4060	4060	0
16	20241209	184900	573307955	4060	4060	4060	4060	0
17	20241209	184800	573307955	4060	4060	4060	4060	0
18	20241209	184700	573307955	4060	4060	4060	4060	0
19	20241209	184600	573307955	4060	4060	4060	4060	0
20	20241209	184500	573307955	4060	4060	4060	4060	0
21	20241209	184400	573307955	4060	4060	4060	4060	0
22	20241209	184300	573307955	4060	4060	4060	4060	0
23	20241209	184200	573307955	4060	4060	4060	4060	0
24	20241209	184100	573307955	4060	4060	4060	4060	0
25	20241209	184000	573307955	4060	4060	4060	4060	0
26	20241209	183900	573307955	4060	4060	4060	4060	0
27	20241209	183800	573307955	4060	4060	4060	4060	0
28	20241209	183700	573307955	4060	4060	4060	4060	0
29	20241209	183600	573307955	4060	4060	4060	4060	0
30	20241209	183500	573307955	4060	4060	4060	4060	0
31	20241209	183400	573307955	4060	4060	4060	4060	0
32	20241209	183300	573307955	4060	4060	4060	4060	4569
33	20241209	183200	573307955	4060	4060	4060	4060	0
34	20241209	183100	573307955	4060	4060	4060	4060	0
35	20241209	183000	573307955	4060	4060	4060	4060	0
36	20241209	182900	573307955	4060	4060	4060	4060	0
37	20241209	182800	573307955	4060	4060	4060	4060	0
38	20241209	182700	573307955	4060	4060	4060	4060	0
39	20241209	182600	573307955	4060	4060	4060	4060	0
40	20241209	182500	573307955	4060	4060	4060	4060	0
41	20241209	182400	573307955	4060	4060	4060	4060	0
42	20241209	182300	573307955	4060	4060	4060	4060	0
43	20241209	182200	573307955	4060	4060	4060	4060	0
44	20241209	182100	573307955	4060	4060	4060	4060	0
45	20241209	182000	573307955	4060	4060	4060	4060	0
46	20241209	181900	573307955	4060	4060	4060	4060	0
47	20241209	181800	573307955	4060	4060	4060	4060	0
48	20241209	181700	573307955	4060	4060	4060	4060	0
49	20241209	181600	573307955	4060	4060	4060	4060	0
50	20241209	181500	573307955	4060	4060	4060	4060	0
51	20241209	181400	573307955	4060	4060	4060	4060	0
52	20241209	181300	573307955	4060	4060	4060	4060	0
53	20241209	181200	573307955	4060	4060	4060	4060	0
54	20241209	181100	573307955	4060	4060	4060	4060	0
55	20241209	181000	573307955	4060	4060	4060	4060	0
56	20241209	180900	573307955	4060	4060	4060	4060	0
57	20241209	180800	573307955	4060	4060	4060	4060	0
58	20241209	180700	573307955	4060	4060	4060	4060	0
59	20241209	180600	573307955	4060	4060	4060	4060	0
60	20241209	180500	573307955	4060	4060	4060	4060	0
61	20241209	180400	573307955	4060	4060	4060	4060	0
62	20241209	180300	573307955	4060	4060	4060	4060	4569
63	20241209	180200	573307955	4060	4060	4060	4060	0
64	20241209	180100	573307955	4060	4060	4060	4060	0
65	20241209	180000	573307955	4060	4060	4060	4060	0
66	20241209	175900	573307955	4060	4060	4060	4060	0
67	20241209	175800	573307955	4060	4060	4060	4060	0
68	20241209	175700	573307955	4060	4060	4060	4060	0
69	20241209	175600	573307955	4060	4060	4060	4060	0
70	20241209	175500	573307955	4060	4060	4060	4060	0
71	20241209	175400	573307955	4060	4060	4060	4060	0
72	20241209	175300	573307955	4060	4060	4060	4060	0
73	20241209	175200	573307955	4060	4060	4060	4060	0
74	20241209	175100	573307955	4060	4060	4060	4060	0
75	20241209	175000	573307955	4060	4060	4060	4060	0
76	20241209	174900	573307955	4060	4060	4060	4060	0
77	20241209	174800	573307955	4060	4060	4060	4060	0
78	20241209	174700	573307955	4060	4060	4060	4060	0
79	20241209	174600	573307955	4060	4060	4060	4060	0
80	20241209	174500	573307955	4060	4060	4060	4060	0
81	20241209	174400	573307955	4060	4060	4060	4060	0
82	20241209	174300	573307955	4060	4060	4060	4060	0
83	20241209	174200	573307955	4060	4060	4060	4060	0
84	20241209	174100	573307955	4060	4060	4060	4060	0
85	20241209	174000	573307955	4060	4060	4060	4060	0
86	20241209	173900	573307955	4060	4060	4060	4060	0
87	20241209	173800	573307955	4060	4060	4060	4060	0
88	20241209	173700	573307955	4060	4060	4060	4060	0
89	20241209	173600	573307955	4060	4060	4060	4060	0
90	20241209	173500	573307955	4060	4060	4060	4060	0
91	20241209	173400	573307955	4060	4060	4060	4060	0
92	20241209	173300	573307955	4060	4060	4060	4060	4569
93	20241209	173200	573307955	4060	4060	4060	4060	0
94	20241209	173100	573307955	4060	4060	4060	4060	0
95	20241209	173000	573307955	4060	4060	4060	4060	0
96	20241209	172900	573307955	4060	4060	4060	4060	0
97	20241209	172800	573307955	4060	4060	4060	4060	0
98	20241209	172700	573307955	4060	4060	4060	4060	0
99	20241209	172600	573307955	4060	4060	4060	4060	0
100	20241209	172500	573307955	4060	4060	4060	4060	0
101	20241209	172400	573307955	4060	4060	4060	4060	0
102	20241209	172300	573307955	4060	4060	4060	4060	0
103	20241209	172200	573307955	4060	4060	4060	4060	0
104	20241209	172100	573307955	4060	4060	4060	4060	0
105	20241209	172000	573307955	4060	4060	4060	4060	0
106	20241209	171900	573307955	4060	4060	4060	4060	0
107	20241209	171800	573307955	4060	4060	4060	4060	0
108	20241209	171700	573307955	4060	4060	4060	4060	0
109	20241209	171600	573307955	4060	4060	4060	4060	0
110	20241209	171500	573307955	4060	4060	4060	4060	0
111	20241209	171400	573307955	4060	4060	4060	4060	0
112	20241209	171300	573307955	4060	4060	4060	4060	0
113	20241209	171200	573307955	4060	4060	4060	4060	0
114	20241209	171100	573307955	4060	4060	4060	4060	0
115	20241209	171000	573307955	4060	4060	4060	4060	0
116	20241209	170900	573307955	4060	4060	4060	4060	0
117	20241209	170800	573307955	4060	4060	4060	4060	0
118	20241209	170700	573307955	4060	4060	4060	4060	0
119	20241209	170600	573307955	4060	4060	4060	4060	0
120	20241209	170500	573307955	4060	4060	4060	4060	0
121	20241209	170400	573307955	4060	4060	4060	4060	0
122	20241209	170300	573307955	4060	4060	4060	4060	4569
123	20241209	170200	573307955	4060	4060	4060	4060	0
124	20241209	170100	573307955	4060	4060	4060	4060	0
125	20241209	170000	573307955	4060	4060	4060	4060	0
126	20241209	165900	573307955	4060	4060	4060	4060	0
127	20241209	165800	573307955	4060	4060	4060	4060	0
128	20241209	165700	573307955	4060	4060	4060	4060	0
129	20241209	165600	573307955	4060	4060	4060	4060	0
130	20241209	165500	573307955	4060	4060	4060	4060	0
131	20241209	165400	573307955	4060	4060	4060	4060	0
132	20241209	165300	573307955	4060	4060	4060	4060	0
133	20241209	165200	573307955	4060	4060	4060	4060	0
134	20241209	165100	573307955	4060	4060	4060	4060	0
135	20241209	165000	573307955	4060	4060	4060	4060	0
136	20241209	164900	573307955	4060	4060	4060	4060	0
137	20241209	164800	573307955	4060	4060	4060	4060	0
138	20241209	164700	573307955	4060	4060	4060	4060	0
139	20241209	164600	573307955	4060	4060	4060	4060	0
140	20241209	164500	573307955	4060	4060	4060	4060	0
141	20241209	164400	573307955	4060	4060	4060	4060	0
142	20241209	164300	573307955	4060	4060	4060	4060	0
143	20241209	164200	573307955	4060	4060	4060	4060	0
144	20241209	164100	573307955	4060	4060	4060	4060	0
145	20241209	164000	573307955	4060	4060	4060	4060	0
146	20241209	163900	573307955	4060	4060	4060	4060	0
147	20241209	163800	573307955	4060	4060	4060	4060	0
148	20241209	163700	573307955	4060	4060	4060	4060	0
149	20241209	163600	573307955	4060	4060	4060	4060	0
150	20241209	163500	573307955	4060	4060	4060	4060	0
151	20241209	163400	573307955	4060	4060	4060	4060	0
152	20241209	163300	573307955	4060	4060	4060	4060	4569
153	20241209	163200	573307955	4060	4060	4060	4060	0
154	20241209	163100	573307955	4060	4060	4060	4060	0
155	20241209	163000	573307955	4060	4060	4060	4060	0
156	20241209	162900	573307955	4060	4060	4060	4060	0
157	20241209	162800	573307955	4060	4060	4060	4060	0
158	20241209	162700	573307955	4060	4060	4060	4060	0
159	20241209	162600	573307955	4060	4060	4060	4060	0
160	20241209	162500	573307955	4060	4060	4060	4060	0
161	20241209	162400	573307955	4060	4060	4060	4060	0
162	20241209	162300	573307955	4060	4060	4060	4060	0
163	20241209	162200	573307955	4060	4060	4060	4060	0
164	20241209	162100	573307955	4060	4060	4060	4060	0
165	20241209	162000	573307955	4060	4060	4060	4060	0
166	20241209	161900	573307955	4060	4060	4060	4060	0
167	20241209	161800	573307955	4060	4060	4060	4060	0
168	20241209	161700	573307955	4060	4060	4060	4060	0
169	20241209	161600	573307955	4060	4060	4060	4060	0
170	20241209	161500	573307955	4060	4060	4060	4060	0
171	20241209	161400	573307955	4060	4060	4060	4060	0
172	20241209	161300	573307955	4060	4060	4060	4060	0
173	20241209	161200	573307955	4060	4060	4060	4060	0
174	20241209	161100	573307955	4060	4060	4060	4060	0
175	20241209	161000	573307955	4060	4060	4060	4060	0
176	20241209	160900	573307955	4060	4060	4060	4060	0
177	20241209	160800	573307955	4060	4060	4060	4060	0
178	20241209	160700	573307955	4060	4060	4060	4060	0
179	20241209	160600	573307955	4060	4060	4060	4060	0
180	20241209	160500	573307955	4060	4060	4060	4060	0
181	20241209	160400	573307955	4060	4060	4060	4060	0
182	20241209	160300	573307955	4060	4060	4060	4060	4569
183	20241209	160200	573307955	4060	4060	4060	4060	0
184	20241209	160100	573307955	4060	4060	4060	4060	0
185	20241209	160000	573307955	4060	4060	4060	4060	0
186	20241209	155900	573307955	4060	4060	4060	4060	0
187	20241209	155800	573307955	4060	4060	4060	4060	0
188	20241209	155700	573307955	4060	4060	4060	4060	0
189	20241209	155600	573307955	4060	4060	4060	4060	0
190	20241209	155500	573307955	4060	4060	4060	4060	0
191	20241209	155400	573307955	4060	4060	4060	4060	0
192	20241209	155300	573307955	4060	4060	4060	4060	0
193	20241209	155200	573307955	4060	4060	4060	4060	0
194	20241209	155100	573307955	4060	4060	4060	4060	0
195	20241209	155000	573307955	4060	4060	4060	4060	0
196	20241209	154900	573307955	4060	4060	4060	4060	0
197	20241209	154800	573307955	4060	4060	4060	4060	0
198	20241209	154700	573307955	4060	4060	4060	4060	0
199	20241209	154600	573307955	4060	4060	4060	4060	0
200	20241209	154500	573307955	4060	4060	4060	4060	0
201	20241209	154400	573307955	4060	4060	4060	4060	0
202	20241209	154300	573307955	4060	4060	4060	4060	0
203	20241209	154200	573307955	4060	4060	4060	4060	0
204	20241209	154100	573307955	4060	4060	4060	4060	0
205	20241209	154000	573307955	4060	4060	4060	4060	0
206	20241209	153900	573307955	4060	4060	4060	4060	0
207	20241209	153800	573307955	4060	4060	4060	4060	0
208	20241209	153700	573307955	4060	4060	4060	4060	0
209	20241209	153600	573307955	4060	4060	4060	4060	0
210	20241209	153500	573307955	4060	4060	4060	4060	0
211	20241209	153400	573307955	4060	4060	4060	4060	0
212	20241209	153300	573307955	4060	4060	4060	4060	4569
213	20241209	153200	573307955	4060	4060	4060	4060	0
214	20241209	153100	573307955	4060	4060	4060	4060	0
215	20241209	153000	573307955	4060	4060	4060	4060	4569
216	20241209	152900	554757815	4075	4075	4075	4075	0
217	20241209	152800	554757815	4075	4075	4075	4075	0
218	20241209	152700	554757815	4075	4075	4075	4075	0
219	20241209	152600	554757815	4075	4075	4075	4075	0
220	20241209	152500	554757815	4075	4075	4075	4075	0
221	20241209	152400	554757815	4075	4075	4075	4075	0
222	20241209	152300	554757815	4075	4075	4075	4075	0
223	20241209	152200	554757815	4075	4075	4075	4075	0
224	20241209	152100	554757815	4075	4075	4075	4075	0
225	20241209	152000	554757815	4075	4075	4075	4075	0
226	20241209	151900	554757815	4075	4070	4105	4055	3205
227	20241209	151800	541632995	4070	4075	4090	4070	641
228	20241209	151700	539020385	4080	4075	4080	4075	841
229	20241209	151600	535593305	4075	4070	4075	4070	144
230	20241209	151500	535006565	4075	4070	4075	4070	361
231	20241209	151400	533537290	4070	4055	4070	4055	506
232	20241209	151300	531480425	4065	4055	4065	4055	32
233	20241209	151200	531350395	4040	4070	4075	4040	669
234	20241209	151100	528644225	4055	4065	4065	4045	11721
235	20241209	151000	481102190	4075	4065	4075	4065	1270
236	20241209	150900	475939630	4065	4065	4065	4065	2
237	20241209	150800	475931500	4065	4065	4065	4065	0
238	20241209	150700	475931500	4065	4065	4065	4065	23
239	20241209	150600	475838005	4065	4065	4065	4065	0
240	20241209	150500	475838005	4065	4075	4075	4065	1300
241	20241209	150400	470549000	4075	4075	4075	4075	30
242	20241209	150300	470426750	4085	4085	4085	4085	25
243	20241209	150200	470324625	4085	4085	4085	4085	0
244	20241209	150100	470324625	4085	4085	4085	4085	0
245	20241209	150000	470324625	4085	4085	4085	4085	118
246	20241209	145900	469842595	4085	4075	4085	4075	79
247	20241209	145800	469520540	4090	4090	4090	4090	0
248	20241209	145700	469520540	4090	4085	4090	4085	44
249	20241209	145600	469340590	4090	4085	4090	4085	94
250	20241209	145500	468956215	4090	4075	4090	4065	93
251	20241209	145400	468576845	4075	4080	4080	4065	1609
252	20241209	145300	462029455	4075	4075	4075	4075	10
253	20241209	145200	461988705	4085	4085	4085	4085	0
254	20241209	145100	461988705	4085	4080	4085	4080	6
255	20241209	145000	461964220	4075	4075	4075	4075	584
256	20241209	144900	459584420	4085	4085	4085	4085	0
257	20241209	144800	459584420	4085	4075	4085	4075	20
258	20241209	144700	459502910	4075	4085	4085	4075	201
259	20241209	144600	458683825	4075	4075	4075	4075	0
260	20241209	144500	458683825	4075	4075	4075	4075	0
261	20241209	144400	458683825	4075	4075	4075	4075	5
262	20241209	144300	458663450	4085	4080	4085	4080	2
263	20241209	144200	458655285	4080	4080	4080	4080	0
264	20241209	144100	458655285	4080	4075	4080	4075	4
265	20241209	144000	458638975	4075	4075	4075	4075	29
266	20241209	143900	458520800	4085	4085	4085	4085	24
267	20241209	143800	458422760	4085	4085	4085	4085	1
268	20241209	143700	458418675	4080	4080	4080	4080	3
269	20241209	143600	458406435	4075	4075	4075	4075	0
270	20241209	143500	458406435	4075	4075	4075	4075	0
271	20241209	143400	458406435	4075	4075	4075	4075	0
272	20241209	143300	458406435	4075	4075	4075	4075	0
273	20241209	143200	458406435	4075	4075	4075	4075	250
274	20241209	143100	457387685	4075	4075	4075	4075	25
275	20241209	143000	457285810	4100	4100	4100	4100	0
276	20241209	142900	457285810	4100	4100	4100	4100	0
277	20241209	142800	457285810	4100	4100	4100	4100	0
278	20241209	142700	457285810	4100	4100	4100	4100	0
279	20241209	142600	457285810	4100	4090	4100	4090	9
280	20241209	142500	457248990	4080	4080	4080	4080	0
281	20241209	142400	457248990	4080	4080	4080	4080	70
282	20241209	142300	456963390	4085	4085	4085	4085	2
283	20241209	142200	456955220	4085	4085	4085	4085	0
284	20241209	142100	456955220	4085	4090	4090	4085	264
285	20241209	142000	455876670	4090	4090	4090	4090	0
286	20241209	141900	455876670	4090	4090	4090	4090	0
287	20241209	141800	455876670	4090	4090	4090	4090	0
288	20241209	141700	455876670	4090	4090	4090	4090	0
289	20241209	141600	455876670	4090	4090	4090	4090	111
290	20241209	141500	455422680	4100	4100	4100	4100	1
291	20241209	141400	455418580	4090	4090	4090	4090	7
292	20241209	141300	455389950	4090	4090	4090	4090	34
293	20241209	141200	455250890	4100	4100	4100	4100	0
294	20241209	141100	455250890	4100	4100	4100	4100	0
295	20241209	141000	455250890	4100	4100	4100	4100	0
296	20241209	140900	455250890	4100	4100	4100	4100	0
297	20241209	140800	455250890	4100	4100	4100	4100	0
298	20241209	140700	455250890	4100	4100	4100	4100	1
299	20241209	140600	455246790	4100	4095	4100	4095	511
300	20241209	140500	453154240	4095	4095	4095	4095	0
301	20241209	140400	453154240	4095	4095	4095	4095	0
302	20241209	140300	453154240	4095	4095	4095	4095	0
303	20241209	140200	453154240	4095	4090	4095	4090	2
304	20241209	140100	453146055	4090	4090	4095	4090	108
305	20241209	140000	452704330	4100	4100	4100	4100	0
306	20241209	135900	452704330	4100	4100	4100	4100	0
307	20241209	135800	452704330	4100	4100	4100	4100	0
308	20241209	135700	452704330	4100	4090	4100	4090	10
309	20241209	135600	452663385	4100	4100	4100	4100	0
310	20241209	135500	452663385	4100	4090	4100	4090	3
311	20241209	135400	452651095	4100	4090	4100	4090	45
312	20241209	135300	452466615	4100	4100	4100	4100	0
313	20241209	135200	452466615	4100	4100	4100	4100	0
314	20241209	135100	452466615	4100	4080	4100	4080	85
315	20241209	135000	452119770	4075	4075	4075	4075	0
316	20241209	134900	452119770	4075	4075	4075	4075	0
317	20241209	134800	452119770	4075	4075	4075	4075	88
318	20241209	134700	451761170	4070	4070	4070	4070	0
319	20241209	134600	451761170	4070	4070	4070	4070	0
320	20241209	134500	451761170	4070	4070	4070	4070	0
321	20241209	134400	451761170	4070	4070	4070	4070	0
322	20241209	134300	451761170	4070	4070	4070	4070	0
323	20241209	134200	451761170	4070	4070	4070	4070	0
324	20241209	134100	451761170	4070	4070	4070	4070	0
325	20241209	134000	451761170	4070	4070	4070	4070	0
326	20241209	133900	451761170	4070	4070	4070	4070	0
327	20241209	133800	451761170	4070	4070	4070	4070	0
328	20241209	133700	451761170	4070	4070	4070	4070	0
329	20241209	133600	451761170	4070	4070	4070	4070	27
330	20241209	133500	451651280	4085	4085	4085	4085	0
331	20241209	133400	451651280	4085	4085	4085	4085	0
332	20241209	133300	451651280	4085	4085	4085	4085	51
333	20241209	133200	451442945	4070	4080	4090	4070	87
334	20241209	133100	451088225	4070	4070	4070	4070	6
335	20241209	133000	451063805	4075	4075	4075	4075	0
336	20241209	132900	451063805	4075	4075	4075	4075	0
337	20241209	132800	451063805	4075	4075	4075	4075	94
338	20241209	132700	450680755	4075	4075	4075	4075	0
339	20241209	132600	450680755	4075	4075	4075	4075	0
340	20241209	132500	450680755	4075	4075	4075	4065	1768
341	20241209	132400	443480925	4075	4075	4075	4075	47
342	20241209	132300	443289400	4080	4080	4080	4080	199
343	20241209	132200	442477480	4090	4085	4090	4085	101
344	20241209	132100	442064395	4100	4100	4100	4100	0
345	20241209	132000	442064395	4100	4100	4100	4100	0
346	20241209	131900	442064395	4100	4100	4100	4100	0
347	20241209	131800	442064395	4100	4085	4100	4085	3
348	20241209	131700	442052110	4070	4070	4070	4070	0
349	20241209	131600	442052110	4070	4070	4070	4070	0
350	20241209	131500	442052110	4070	4070	4070	4070	240
351	20241209	131400	441075310	4075	4080	4080	4075	189
352	20241209	131300	440304340	4075	4075	4075	4075	0
353	20241209	131200	440304340	4075	4075	4075	4075	147
354	20241209	131100	439705315	4060	4060	4060	4060	0
355	20241209	131000	439705315	4060	4070	4070	4060	2000
356	20241209	130900	431578170	4075	4075	4075	4075	1
357	20241209	130800	431574095	4075	4075	4075	4075	0
358	20241209	130700	431574095	4075	4075	4075	4075	0
359	20241209	130600	431574095	4075	4075	4075	4075	0
360	20241209	130500	431574095	4075	4075	4075	4075	264
361	20241209	130400	430498295	4080	4080	4080	4080	29
362	20241209	130300	430379975	4080	4080	4080	4080	0
363	20241209	130200	430379975	4080	4080	4080	4080	1
364	20241209	130100	430375895	4080	4080	4080	4080	27
365	20241209	130000	430265735	4075	4075	4075	4075	34
366	20241209	125900	430127185	4080	4080	4080	4080	16
367	20241209	125800	430061905	4085	4085	4085	4085	3
368	20241209	125700	430049650	4085	4085	4085	4085	0
369	20241209	125600	430049650	4085	4085	4085	4085	0
370	20241209	125500	430049650	4085	4080	4085	4075	462
371	20241209	125400	428162420	4080	4080	4080	4080	0
372	20241209	125300	428162420	4080	4080	4080	4080	2
373	20241209	125200	428154260	4075	4090	4090	4075	1341
374	20241209	125100	422679470	4100	4100	4100	4100	0
375	20241209	125000	422679470	4100	4100	4100	4100	0
376	20241209	124900	422679470	4100	4100	4100	4100	0
377	20241209	124800	422679470	4100	4100	4100	4100	3
378	20241209	124700	422667170	4095	4095	4095	4095	1
379	20241209	124600	422663075	4095	4095	4095	4095	0
380	20241209	124500	422663075	4095	4095	4095	4095	0
381	20241209	124400	422663075	4095	4095	4095	4095	0
382	20241209	124300	422663075	4095	4095	4095	4095	2
383	20241209	124200	422654885	4090	4090	4090	4090	0
384	20241209	124100	422654885	4090	4090	4090	4090	0
385	20241209	124000	422654885	4090	4090	4090	4090	121
386	20241209	123900	422159995	4090	4090	4090	4090	33
387	20241209	123800	422025025	4090	4095	4095	4090	449
388	20241209	123700	420188595	4095	4095	4095	4095	0
389	20241209	123600	420188595	4095	4095	4095	4095	0
390	20241209	123500	420188595	4095	4095	4095	4095	0
391	20241209	123400	420188595	4095	4100	4100	4095	319
392	20241209	123300	418882280	4095	4095	4095	4095	34
393	20241209	123200	418743050	4100	4100	4100	4100	0
394	20241209	123100	418743050	4100	4100	4100	4100	31
395	20241209	123000	418615950	4090	4090	4090	4090	651
396	20241209	122900	415953360	4100	4100	4100	4100	5
397	20241209	122800	415932860	4090	4090	4090	4090	0
398	20241209	122700	415932860	4090	4090	4090	4090	30
399	20241209	122600	415810160	4100	4100	4100	4100	0
400	20241209	122500	415810160	4100	4100	4100	4100	35
401	20241209	122400	415666660	4095	4095	4095	4095	2
402	20241209	122300	415658470	4090	4090	4090	4090	0
403	20241209	122200	415658470	4090	4090	4090	4090	34
404	20241209	122100	415519410	4100	4100	4100	4100	0
405	20241209	122000	415519410	4100	4100	4100	4100	0
406	20241209	121900	415519410	4100	4100	4100	4100	103
407	20241209	121800	415097110	4100	4100	4100	4100	0
408	20241209	121700	415097110	4100	4100	4100	4100	0
409	20241209	121600	415097110	4100	4100	4100	4100	0
410	20241209	121500	415097110	4100	4100	4100	4100	100
411	20241209	121400	414687110	4100	4095	4100	4095	12
412	20241209	121300	414637960	4095	4095	4095	4095	0
413	20241209	121200	414637960	4095	4095	4095	4095	193
414	20241209	121100	413847625	4100	4100	4100	4100	0
415	20241209	121000	413847625	4100	4100	4100	4100	0
416	20241209	120900	413847625	4100	4100	4100	4100	3
417	20241209	120800	413835325	4100	4100	4100	4100	0
418	20241209	120700	413835325	4100	4085	4100	4085	1328
419	20241209	120600	408397390	4085	4085	4085	4085	0
420	20241209	120500	408397390	4085	4085	4085	4085	2
421	20241209	120400	408389220	4075	4075	4075	4075	606
422	20241209	120300	405919770	4080	4085	4085	4080	5
423	20241209	120200	405899365	4085	4085	4085	4085	1
424	20241209	120100	405895280	4075	4075	4075	4075	2
425	20241209	120000	405887130	4085	4085	4085	4085	3
426	20241209	115900	405874875	4085	4080	4085	4080	557
427	20241209	115800	403602310	4080	4080	4080	4080	1302
428	20241209	115700	398290150	4075	4075	4075	4075	200
429	20241209	115600	397475150	4075	4075	4075	4075	50
430	20241209	115500	397271400	4080	4070	4080	4070	161
431	20241209	115400	396616110	4070	4070	4070	4070	0
432	20241209	115300	396616110	4070	4070	4070	4070	0
433	20241209	115200	396616110	4070	4070	4070	4070	249
434	20241209	115100	395602680	4075	4070	4075	4070	597
435	20241209	115000	393171415	4085	4085	4085	4085	3
436	20241209	114900	393159160	4080	4080	4080	4080	0
437	20241209	114800	393159160	4080	4080	4080	4080	1
438	20241209	114700	393155080	4080	4080	4080	4080	0
439	20241209	114600	393155080	4080	4080	4080	4080	1
440	20241209	114500	393151000	4080	4070	4080	4070	54
441	20241209	114400	392931200	4065	4065	4065	4065	0
442	20241209	114300	392931200	4065	4065	4065	4065	0
443	20241209	114200	392931200	4065	4065	4065	4065	0
444	20241209	114100	392931200	4065	4085	4085	4065	754
445	20241209	114000	389864305	4085	4085	4085	4085	3
446	20241209	113900	389852050	4080	4080	4080	4080	100
447	20241209	113800	389444050	4070	4070	4070	4070	0
448	20241209	113700	389444050	4070	4070	4070	4070	89
449	20241209	113600	389081820	4090	4090	4090	4090	2
450	20241209	113500	389073640	4090	4090	4090	4090	2
451	20241209	113400	389065460	4100	4100	4100	4100	0
452	20241209	113300	389065460	4100	4100	4100	4100	0
453	20241209	113200	389065460	4100	4100	4100	4100	0
454	20241209	113100	389065460	4100	4100	4100	4100	0
455	20241209	113000	389065460	4100	4070	4100	4070	103
456	20241209	112900	388646165	4070	4075	4075	4070	435
457	20241209	112800	386874035	4095	4095	4095	4095	3
458	20241209	112700	386861750	4095	4095	4095	4095	0
459	20241209	112600	386861750	4095	4095	4095	4095	2
460	20241209	112500	386853560	4080	4085	4085	4080	434
461	20241209	112400	385082760	4090	4090	4090	4090	0
462	20241209	112300	385082760	4090	4090	4090	4090	30
463	20241209	112200	384960060	4100	4100	4100	4100	0
464	20241209	112100	384960060	4100	4100	4100	4100	3
465	20241209	112000	384947760	4090	4090	4090	4090	500
466	20241209	111900	382902760	4085	4085	4085	4085	100
467	20241209	111800	382494260	4080	4090	4090	4080	87
468	20241209	111700	382139250	4090	4090	4090	4090	0
469	20241209	111600	382139250	4090	4090	4090	4090	7
470	20241209	111500	382110620	4090	4090	4090	4090	5
471	20241209	111400	382090170	4090	4090	4090	4090	0
472	20241209	111300	382090170	4090	4090	4090	4090	0
473	20241209	111200	382090170	4090	4090	4090	4090	0
474	20241209	111100	382090170	4090	4090	4090	4090	3
475	20241209	111000	382077900	4080	4080	4090	4080	43
476	20241209	110900	381902450	4080	4080	4080	4080	0
477	20241209	110800	381902450	4080	4080	4080	4080	0
478	20241209	110700	381902450	4080	4080	4080	4080	305
479	20241209	110600	380658050	4080	4065	4080	4065	51
480	20241209	110500	380450720	4065	4065	4065	4065	601
481	20241209	110400	378007655	4065	4065	4065	4065	2861
482	20241209	110300	366377690	4065	4065	4065	4065	0
483	20241209	110200	366377690	4065	4065	4065	4065	65
484	20241209	110100	366113465	4080	4075	4080	4075	354
485	20241209	110000	364670900	4070	4070	4070	4070	350
486	20241209	105900	363246400	4070	4070	4070	4070	0
487	20241209	105800	363246400	4070	4070	4070	4065	439
488	20241209	105700	361460765	4070	4065	4070	4065	28
489	20241209	105600	361346810	4065	4080	4080	4065	210
490	20241209	105500	360492720	4080	4080	4080	4080	45
491	20241209	105400	360309120	4080	4080	4080	4080	60
492	20241209	105300	360064320	4065	4065	4065	4065	5
493	20241209	105200	360043995	4065	4080	4080	4065	413
494	20241209	105100	358365105	4080	4075	4080	4065	1546
495	20241209	105000	352072395	4085	4085	4085	4080	363
496	20241209	104900	350590180	4085	4085	4085	4085	0
497	20241209	104800	350590180	4085	4085	4085	4085	0
498	20241209	104700	350590180	4085	4100	4100	4085	102
499	20241209	104600	350173315	4095	4095	4095	4095	130
500	20241209	104500	349640965	4105	4105	4105	4105	0
501	20241209	104400	349640965	4105	4095	4105	4095	28
502	20241209	104300	349526135	4090	4085	4090	4085	1218
503	20241209	104200	344545135	4085	4090	4090	4085	23
504	20241209	104100	344451080	4090	4090	4090	4090	0
505	20241209	104000	344451080	4090	4090	4090	4090	0
506	20241209	103900	344451080	4090	4090	4090	4090	0
507	20241209	103800	344451080	4090	4090	4090	4090	0
508	20241209	103700	344451080	4090	4080	4090	4080	12
509	20241209	103600	344402100	4080	4095	4095	4075	4874
510	20241209	103500	324499545	4105	4105	4105	4105	49
511	20241209	103400	324298400	4095	4095	4095	4095	0
512	20241209	103300	324298400	4095	4095	4095	4095	160
513	20241209	103200	323643200	4095	4095	4095	4095	1
514	20241209	103100	323639105	4110	4090	4110	4090	259
515	20241209	103000	322579495	4090	4090	4090	4090	550
516	20241209	102900	320329995	4090	4085	4090	4085	1009
517	20241209	102800	316203235	4085	4095	4095	4085	1000
518	20241209	102700	312116555	4095	4100	4110	4095	1079
519	20241209	102600	307697510	4100	4100	4100	4100	9
520	20241209	102500	307660610	4100	4100	4100	4100	0
521	20241209	102400	307660610	4100	4095	4100	4095	723
522	20241209	102300	304696920	4095	4095	4095	4095	0
523	20241209	102200	304696920	4095	4095	4095	4095	1
524	20241209	102100	304692825	4085	4085	4085	4085	253
525	20241209	102000	303659320	4085	4085	4085	4085	421
526	20241209	101900	301939535	4105	4105	4105	4105	0
527	20241209	101800	301939535	4105	4105	4105	4105	0
528	20241209	101700	301939535	4105	4090	4105	4085	452
529	20241209	101600	300092585	4095	4095	4095	4095	2
530	20241209	101500	300084395	4100	4100	4100	4100	100
531	20241209	101400	299674395	4100	4100	4100	4100	11
532	20241209	101300	299629295	4100	4100	4100	4100	774
533	20241209	101200	296455895	4095	4110	4110	4095	353
534	20241209	101100	295008780	4100	4100	4100	4100	0
535	20241209	101000	295008780	4100	4105	4110	4100	276
536	20241209	100900	293877050	4100	4115	4115	4100	1000
537	20241209	100800	289770290	4115	4115	4115	4115	4
538	20241209	100700	289753830	4115	4115	4115	4115	0
539	20241209	100600	289753830	4115	4115	4115	4115	0
540	20241209	100500	289753830	4115	4115	4115	4115	103
541	20241209	100400	289329985	4110	4110	4110	4110	34
542	20241209	100300	289190245	4110	4100	4110	4100	17
543	20241209	100200	289120425	4100	4100	4100	4100	0
544	20241209	100100	289120425	4100	4100	4100	4100	1
545	20241209	100000	289116325	4100	4100	4100	4100	1
546	20241209	095900	289112225	4100	4100	4100	4100	0
547	20241209	095800	289112225	4100	4095	4115	4090	315
548	20241209	095700	287821590	4080	4080	4080	4080	0
549	20241209	095600	287821590	4080	4080	4085	4080	600
550	20241209	095500	285373565	4090	4090	4090	4090	853
551	20241209	095400	281884795	4090	4090	4090	4090	0
552	20241209	095300	281884795	4090	4090	4090	4090	1004
553	20241209	095200	277778435	4085	4095	4095	4085	88
554	20241209	095100	277418095	4090	4090	4090	4090	548
555	20241209	095000	275176775	4095	4090	4100	4090	1060
556	20241209	094900	270841065	4095	4090	4095	4085	1655
557	20241209	094800	264064670	4090	4075	4095	4075	125
558	20241209	094700	263554045	4075	4085	4085	4065	2107
559	20241209	094600	254974980	4080	4080	4080	4075	4345
560	20241209	094500	237247980	4080	4085	4090	4080	748
561	20241209	094400	234196035	4085	4090	4090	4080	544
562	20241209	094300	231973420	4090	4090	4090	4080	1404
563	20241209	094200	226231535	4090	4090	4090	4085	664
564	20241209	094100	223515910	4095	4090	4095	4090	19
565	20241209	094000	223438115	4090	4080	4090	4080	2179
566	20241209	093900	214547735	4085	4090	4095	4085	1087
567	20241209	093800	210099480	4090	4090	4090	4090	1
568	20241209	093700	210095390	4080	4080	4080	4080	12
569	20241209	093600	210046430	4080	4090	4090	4080	500
570	20241209	093500	208005565	4100	4100	4100	4100	0
571	20241209	093400	208005565	4100	4100	4100	4100	287
572	20241209	093300	206828865	4095	4100	4100	4095	792
573	20241209	093200	203584665	4095	4095	4095	4095	16
574	20241209	093100	203519145	4095	4095	4095	4095	70
575	20241209	093000	203232495	4095	4095	4100	4095	104
576	20241209	092900	202806335	4095	4095	4095	4095	26
577	20241209	092800	202699865	4080	4090	4090	4080	7401
578	20241209	092700	172501970	4080	4070	4080	4070	71
579	20241209	092600	172212300	4070	4075	4085	4070	1050
580	20241209	092500	167928970	4080	4115	4115	4060	5536
581	20241209	092400	145351890	4120	4120	4120	4120	15
582	20241209	092300	145290090	4115	4125	4125	4115	308
583	20241209	092200	144021820	4130	4125	4130	4125	50
584	20241209	092100	143815420	4125	4125	4125	4115	104
585	20241209	092000	143386430	4125	4125	4125	4125	73
586	20241209	091900	143085305	4125	4125	4125	4125	2017
587	20241209	091800	134765180	4130	4130	4130	4130	5
588	20241209	091700	134744530	4115	4125	4125	4085	1959
589	20241209	091600	126708960	4095	4100	4100	4095	800
590	20241209	091500	123431925	4095	4130	4130	4090	3904
591	20241209	091400	107403905	4120	4140	4140	4120	2129
592	20241209	091300	98631965	4145	4140	4165	4135	96
593	20241209	091200	98234070	4145	4130	4145	4130	153
594	20241209	091100	97601895	4140	4120	4145	4120	335
595	20241209	091000	96220370	4130	4140	4150	4130	3767
596	20241209	090900	80620350	4150	4150	4150	4140	34
597	20241209	090800	80479460	4135	4140	4140	4135	1652
598	20241209	090700	73642680	4115	4115	4115	4115	57
599	20241209	090600	73408125	4115	4130	4140	4115	4933
600	20241209	090500	53051995	4125	4125	4140	4120	942
601	20241209	090400	49166120	4125	4150	4175	4125	801
602	20241209	090300	45838085	4140	4130	4155	4120	602
603	20241209	090200	43340950	4120	4200	4215	4100	6874
604	20241209	090100	14981615	4225	4200	4225	4200	13
605	20241209	090000	14926765	4225	4170	4225	4170	3576