KissMeData/025820/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191100	608845780	4085	4085	4085	4085	2186
3	20241213	191000	608845780	4085	4085	4085	4085	0
4	20241213	190900	608845780	4085	4085	4085	4085	0
5	20241213	190800	608845780	4085	4085	4085	4085	0
6	20241213	190700	608845780	4085	4085	4085	4085	0
7	20241213	190600	608845780	4085	4085	4085	4085	0
8	20241213	190500	608845780	4085	4085	4085	4085	0
9	20241213	190400	608845780	4085	4085	4085	4085	0
10	20241213	190300	608845780	4085	4085	4085	4085	0
11	20241213	190200	608845780	4085	4085	4085	4085	0
12	20241213	190100	608845780	4085	4085	4085	4085	0
13	20241213	190000	608845780	4085	4085	4085	4085	0
14	20241213	185900	608845780	4085	4085	4085	4085	0
15	20241213	185800	608845780	4085	4085	4085	4085	0
16	20241213	185700	608845780	4085	4085	4085	4085	0
17	20241213	185600	608845780	4085	4085	4085	4085	0
18	20241213	185500	608845780	4085	4085	4085	4085	0
19	20241213	185400	608845780	4085	4085	4085	4085	0
20	20241213	185300	608845780	4085	4085	4085	4085	0
21	20241213	185200	608845780	4085	4085	4085	4085	0
22	20241213	185100	608845780	4085	4085	4085	4085	0
23	20241213	185000	608845780	4085	4085	4085	4085	0
24	20241213	184900	608845780	4085	4085	4085	4085	0
25	20241213	184800	608845780	4085	4085	4085	4085	0
26	20241213	184700	608845780	4085	4085	4085	4085	0
27	20241213	184600	608845780	4085	4085	4085	4085	0
28	20241213	184500	608845780	4085	4085	4085	4085	0
29	20241213	184400	608845780	4085	4085	4085	4085	0
30	20241213	184300	608845780	4085	4085	4085	4085	0
31	20241213	184200	608845780	4085	4085	4085	4085	0
32	20241213	184100	608845780	4085	4085	4085	4085	2186
33	20241213	184000	608845780	4085	4085	4085	4085	0
34	20241213	183900	608845780	4085	4085	4085	4085	0
35	20241213	183800	608845780	4085	4085	4085	4085	0
36	20241213	183700	608845780	4085	4085	4085	4085	0
37	20241213	183600	608845780	4085	4085	4085	4085	0
38	20241213	183500	608845780	4085	4085	4085	4085	0
39	20241213	183400	608845780	4085	4085	4085	4085	0
40	20241213	183300	608845780	4085	4085	4085	4085	0
41	20241213	183200	608845780	4085	4085	4085	4085	0
42	20241213	183100	608845780	4085	4085	4085	4085	0
43	20241213	183000	608845780	4085	4085	4085	4085	0
44	20241213	182900	608845780	4085	4085	4085	4085	0
45	20241213	182800	608845780	4085	4085	4085	4085	0
46	20241213	182700	608845780	4085	4085	4085	4085	0
47	20241213	182600	608845780	4085	4085	4085	4085	0
48	20241213	182500	608845780	4085	4085	4085	4085	0
49	20241213	182400	608845780	4085	4085	4085	4085	0
50	20241213	182300	608845780	4085	4085	4085	4085	0
51	20241213	182200	608845780	4085	4085	4085	4085	0
52	20241213	182100	608845780	4085	4085	4085	4085	0
53	20241213	182000	608845780	4085	4085	4085	4085	0
54	20241213	181900	608845780	4085	4085	4085	4085	0
55	20241213	181800	608845780	4085	4085	4085	4085	0
56	20241213	181700	608845780	4085	4085	4085	4085	0
57	20241213	181600	608845780	4085	4085	4085	4085	0
58	20241213	181500	608845780	4085	4085	4085	4085	0
59	20241213	181400	608845780	4085	4085	4085	4085	0
60	20241213	181300	608845780	4085	4085	4085	4085	0
61	20241213	181200	608845780	4085	4085	4085	4085	0
62	20241213	181100	608845780	4085	4085	4085	4085	2186
63	20241213	181000	608845780	4085	4085	4085	4085	0
64	20241213	180900	608845780	4085	4085	4085	4085	0
65	20241213	180800	608845780	4085	4085	4085	4085	0
66	20241213	180700	608845780	4085	4085	4085	4085	0
67	20241213	180600	608845780	4085	4085	4085	4085	0
68	20241213	180500	608845780	4085	4085	4085	4085	0
69	20241213	180400	608845780	4085	4085	4085	4085	0
70	20241213	180300	608845780	4085	4085	4085	4085	0
71	20241213	180200	608845780	4085	4085	4085	4085	0
72	20241213	180100	608845780	4085	4085	4085	4085	0
73	20241213	180000	608845780	4085	4085	4085	4085	0
74	20241213	175900	608845780	4085	4085	4085	4085	0
75	20241213	175800	608845780	4085	4085	4085	4085	0
76	20241213	175700	608845780	4085	4085	4085	4085	0
77	20241213	175600	608845780	4085	4085	4085	4085	0
78	20241213	175500	608845780	4085	4085	4085	4085	0
79	20241213	175400	608845780	4085	4085	4085	4085	0
80	20241213	175300	608845780	4085	4085	4085	4085	0
81	20241213	175200	608845780	4085	4085	4085	4085	0
82	20241213	175100	608845780	4085	4085	4085	4085	0
83	20241213	175000	608845780	4085	4085	4085	4085	0
84	20241213	174900	608845780	4085	4085	4085	4085	0
85	20241213	174800	608845780	4085	4085	4085	4085	0
86	20241213	174700	608845780	4085	4085	4085	4085	0
87	20241213	174600	608845780	4085	4085	4085	4085	0
88	20241213	174500	608845780	4085	4085	4085	4085	0
89	20241213	174400	608845780	4085	4085	4085	4085	0
90	20241213	174300	608845780	4085	4085	4085	4085	0
91	20241213	174200	608845780	4085	4085	4085	4085	0
92	20241213	174100	608845780	4085	4085	4085	4085	2186
93	20241213	174000	608845780	4085	4085	4085	4085	0
94	20241213	173900	608845780	4085	4085	4085	4085	0
95	20241213	173800	608845780	4085	4085	4085	4085	0
96	20241213	173700	608845780	4085	4085	4085	4085	0
97	20241213	173600	608845780	4085	4085	4085	4085	0
98	20241213	173500	608845780	4085	4085	4085	4085	0
99	20241213	173400	608845780	4085	4085	4085	4085	0
100	20241213	173300	608845780	4085	4085	4085	4085	0
101	20241213	173200	608845780	4085	4085	4085	4085	0
102	20241213	173100	608845780	4085	4085	4085	4085	0
103	20241213	173000	608845780	4085	4085	4085	4085	0
104	20241213	172900	608845780	4085	4085	4085	4085	0
105	20241213	172800	608845780	4085	4085	4085	4085	0
106	20241213	172700	608845780	4085	4085	4085	4085	0
107	20241213	172600	608845780	4085	4085	4085	4085	0
108	20241213	172500	608845780	4085	4085	4085	4085	0
109	20241213	172400	608845780	4085	4085	4085	4085	0
110	20241213	172300	608845780	4085	4085	4085	4085	0
111	20241213	172200	608845780	4085	4085	4085	4085	0
112	20241213	172100	608845780	4085	4085	4085	4085	0
113	20241213	172000	608845780	4085	4085	4085	4085	0
114	20241213	171900	608845780	4085	4085	4085	4085	0
115	20241213	171800	608845780	4085	4085	4085	4085	0
116	20241213	171700	608845780	4085	4085	4085	4085	0
117	20241213	171600	608845780	4085	4085	4085	4085	0
118	20241213	171500	608845780	4085	4085	4085	4085	0
119	20241213	171400	608845780	4085	4085	4085	4085	0
120	20241213	171300	608845780	4085	4085	4085	4085	0
121	20241213	171200	608845780	4085	4085	4085	4085	0
122	20241213	171100	608845780	4085	4085	4085	4085	2186
123	20241213	171000	608845780	4085	4085	4085	4085	0
124	20241213	170900	608845780	4085	4085	4085	4085	0
125	20241213	170800	608845780	4085	4085	4085	4085	0
126	20241213	170700	608845780	4085	4085	4085	4085	0
127	20241213	170600	608845780	4085	4085	4085	4085	0
128	20241213	170500	608845780	4085	4085	4085	4085	0
129	20241213	170400	608845780	4085	4085	4085	4085	0
130	20241213	170300	608845780	4085	4085	4085	4085	0
131	20241213	170200	608845780	4085	4085	4085	4085	0
132	20241213	170100	608845780	4085	4085	4085	4085	0
133	20241213	170000	608845780	4085	4085	4085	4085	0
134	20241213	165900	608845780	4085	4085	4085	4085	0
135	20241213	165800	608845780	4085	4085	4085	4085	0
136	20241213	165700	608845780	4085	4085	4085	4085	0
137	20241213	165600	608845780	4085	4085	4085	4085	0
138	20241213	165500	608845780	4085	4085	4085	4085	0
139	20241213	165400	608845780	4085	4085	4085	4085	0
140	20241213	165300	608845780	4085	4085	4085	4085	0
141	20241213	165200	608845780	4085	4085	4085	4085	0
142	20241213	165100	608845780	4085	4085	4085	4085	0
143	20241213	165000	608845780	4085	4085	4085	4085	0
144	20241213	164900	608845780	4085	4085	4085	4085	0
145	20241213	164800	608845780	4085	4085	4085	4085	0
146	20241213	164700	608845780	4085	4085	4085	4085	0
147	20241213	164600	608845780	4085	4085	4085	4085	0
148	20241213	164500	608845780	4085	4085	4085	4085	0
149	20241213	164400	608845780	4085	4085	4085	4085	0
150	20241213	164300	608845780	4085	4085	4085	4085	0
151	20241213	164200	608845780	4085	4085	4085	4085	0
152	20241213	164100	608845780	4085	4085	4085	4085	2186
153	20241213	164000	608845780	4085	4085	4085	4085	0
154	20241213	163900	608845780	4085	4085	4085	4085	0
155	20241213	163800	608845780	4085	4085	4085	4085	0
156	20241213	163700	608845780	4085	4085	4085	4085	0
157	20241213	163600	608845780	4085	4085	4085	4085	0
158	20241213	163500	608845780	4085	4085	4085	4085	0
159	20241213	163400	608845780	4085	4085	4085	4085	0
160	20241213	163300	608845780	4085	4085	4085	4085	0
161	20241213	163200	608845780	4085	4085	4085	4085	0
162	20241213	163100	608845780	4085	4085	4085	4085	0
163	20241213	163000	608845780	4085	4085	4085	4085	0
164	20241213	162900	608845780	4085	4085	4085	4085	0
165	20241213	162800	608845780	4085	4085	4085	4085	0
166	20241213	162700	608845780	4085	4085	4085	4085	0
167	20241213	162600	608845780	4085	4085	4085	4085	0
168	20241213	162500	608845780	4085	4085	4085	4085	0
169	20241213	162400	608845780	4085	4085	4085	4085	0
170	20241213	162300	608845780	4085	4085	4085	4085	0
171	20241213	162200	608845780	4085	4085	4085	4085	0
172	20241213	162100	608845780	4085	4085	4085	4085	0
173	20241213	162000	608845780	4085	4085	4085	4085	0
174	20241213	161900	608845780	4085	4085	4085	4085	0
175	20241213	161800	608845780	4085	4085	4085	4085	0
176	20241213	161700	608845780	4085	4085	4085	4085	0
177	20241213	161600	608845780	4085	4085	4085	4085	0
178	20241213	161500	608845780	4085	4085	4085	4085	0
179	20241213	161400	608845780	4085	4085	4085	4085	0
180	20241213	161300	608845780	4085	4085	4085	4085	0
181	20241213	161200	608845780	4085	4085	4085	4085	0
182	20241213	161100	608845780	4085	4085	4085	4085	2186
183	20241213	161000	608845780	4085	4085	4085	4085	0
184	20241213	160900	608845780	4085	4085	4085	4085	0
185	20241213	160800	608845780	4085	4085	4085	4085	0
186	20241213	160700	608845780	4085	4085	4085	4085	0
187	20241213	160600	608845780	4085	4085	4085	4085	0
188	20241213	160500	608845780	4085	4085	4085	4085	0
189	20241213	160400	608845780	4085	4085	4085	4085	0
190	20241213	160300	608845780	4085	4085	4085	4085	0
191	20241213	160200	608845780	4085	4085	4085	4085	0
192	20241213	160100	608845780	4085	4085	4085	4085	0
193	20241213	160000	608845780	4085	4085	4085	4085	0
194	20241213	155900	608845780	4085	4085	4085	4085	0
195	20241213	155800	608845780	4085	4085	4085	4085	0
196	20241213	155700	608845780	4085	4085	4085	4085	0
197	20241213	155600	608845780	4085	4085	4085	4085	0
198	20241213	155500	608845780	4085	4085	4085	4085	0
199	20241213	155400	608845780	4085	4085	4085	4085	0
200	20241213	155300	608845780	4085	4085	4085	4085	0
201	20241213	155200	608845780	4085	4085	4085	4085	0
202	20241213	155100	608845780	4085	4085	4085	4085	0
203	20241213	155000	608845780	4085	4085	4085	4085	0
204	20241213	154900	608845780	4085	4085	4085	4085	0
205	20241213	154800	608845780	4085	4085	4085	4085	0
206	20241213	154700	608845780	4085	4085	4085	4085	0
207	20241213	154600	608845780	4085	4085	4085	4085	0
208	20241213	154500	608845780	4085	4085	4085	4085	0
209	20241213	154400	608845780	4085	4085	4085	4085	0
210	20241213	154300	608845780	4085	4085	4085	4085	0
211	20241213	154200	608845780	4085	4085	4085	4085	0
212	20241213	154100	608845780	4085	4085	4085	4085	2186
213	20241213	154000	608845780	4085	4085	4085	4085	0
214	20241213	153900	608845780	4085	4085	4085	4085	0
215	20241213	153800	608845780	4085	4085	4085	4085	0
216	20241213	153700	608845780	4085	4085	4085	4085	0
217	20241213	153600	608845780	4085	4085	4085	4085	0
218	20241213	153500	608845780	4085	4085	4085	4085	0
219	20241213	153400	608845780	4085	4085	4085	4085	0
220	20241213	153300	608845780	4085	4085	4085	4085	0
221	20241213	153200	608845780	4085	4085	4085	4085	0
222	20241213	153100	608845780	4085	4085	4085	4085	0
223	20241213	153000	608845780	4085	4085	4085	4085	2186
224	20241213	152900	599915970	4085	4085	4085	4085	0
225	20241213	152800	599915970	4085	4085	4085	4085	0
226	20241213	152700	599915970	4085	4085	4085	4085	0
227	20241213	152600	599915970	4085	4085	4085	4085	0
228	20241213	152500	599915970	4085	4085	4085	4085	0
229	20241213	152400	599915970	4085	4085	4085	4085	0
230	20241213	152300	599915970	4085	4085	4085	4085	0
231	20241213	152200	599915970	4085	4085	4085	4085	0
232	20241213	152100	599915970	4085	4085	4085	4085	0
233	20241213	152000	599915970	4085	4085	4085	4085	0
234	20241213	151900	599915970	4085	4085	4085	4080	1328
235	20241213	151800	594496020	4085	4090	4090	4085	192
236	20241213	151700	593711615	4090	4090	4090	4085	9
237	20241213	151600	593674810	4090	4085	4090	4080	889
238	20241213	151500	590047650	4080	4080	4080	4080	0
239	20241213	151400	590047650	4080	4085	4085	4080	990
240	20241213	151300	586007250	4085	4080	4085	4080	105
241	20241213	151200	585578575	4085	4085	4085	4085	101
242	20241213	151100	585165990	4085	4085	4085	4085	2
243	20241213	151000	585157820	4080	4080	4080	4080	960
244	20241213	150900	581241020	4085	4085	4085	4080	294
245	20241213	150800	580040910	4085	4085	4085	4085	3
246	20241213	150700	580028655	4085	4085	4085	4085	228
247	20241213	150600	579097275	4080	4080	4080	4080	5
248	20241213	150500	579076875	4090	4090	4090	4090	57
249	20241213	150400	578843745	4075	4075	4075	4075	0
250	20241213	150300	578843745	4075	4075	4075	4075	0
251	20241213	150200	578843745	4075	4075	4075	4075	0
252	20241213	150100	578843745	4075	4080	4090	4075	144
253	20241213	150000	578255620	4075	4075	4075	4075	400
254	20241213	145900	576625620	4075	4075	4075	4075	4
255	20241213	145800	576609320	4080	4080	4080	4080	1
256	20241213	145700	576605240	4075	4075	4075	4075	0
257	20241213	145600	576605240	4075	4075	4075	4075	20
258	20241213	145500	576523740	4070	4070	4070	4070	0
259	20241213	145400	576523740	4070	4080	4080	4070	4113
260	20241213	145300	559770165	4080	4075	4080	4075	606
261	20241213	145200	557300690	4075	4075	4075	4075	0
262	20241213	145100	557300690	4075	4080	4080	4075	442
263	20241213	145000	555497490	4080	4080	4080	4080	9
264	20241213	144900	555460770	4080	4080	4080	4080	455
265	20241213	144800	553604370	4080	4080	4080	4080	2146
266	20241213	144700	544848690	4085	4085	4085	4085	0
267	20241213	144600	544848690	4085	4085	4085	4085	111
268	20241213	144500	544395255	4085	4090	4090	4085	50
269	20241213	144400	544191000	4090	4090	4090	4090	25
270	20241213	144300	544088750	4090	4090	4090	4090	267
271	20241213	144200	542996720	4090	4080	4090	4080	165
272	20241213	144100	542323505	4080	4085	4085	4080	417
273	20241213	144000	540622115	4080	4080	4080	4080	0
274	20241213	143900	540622115	4080	4080	4080	4080	1
275	20241213	143800	540618035	4080	4090	4090	4080	310
276	20241213	143700	539350735	4090	4090	4090	4090	48
277	20241213	143600	539154415	4095	4095	4095	4095	192
278	20241213	143500	538368175	4080	4080	4080	4080	0
279	20241213	143400	538368175	4080	4080	4080	4080	1005
280	20241213	143300	534267775	4080	4085	4085	4080	1503
281	20241213	143200	528132085	4085	4085	4085	4085	30
282	20241213	143100	528009535	4085	4085	4085	4085	470
283	20241213	143000	526089585	4085	4085	4085	4085	5
284	20241213	142900	526069160	4090	4090	4090	4085	5949
285	20241213	142800	501742770	4095	4095	4095	4095	0
286	20241213	142700	501742770	4095	4095	4095	4095	16
287	20241213	142600	501677250	4090	4090	4090	4090	0
288	20241213	142500	501677250	4090	4100	4100	4090	3792
289	20241213	142400	486147030	4100	4100	4100	4100	75
290	20241213	142300	485839530	4100	4100	4100	4100	0
291	20241213	142200	485839530	4100	4100	4100	4100	0
292	20241213	142100	485839530	4100	4100	4100	4100	5
293	20241213	142000	485819030	4100	4100	4100	4100	0
294	20241213	141900	485819030	4100	4100	4100	4100	105
295	20241213	141800	485388530	4100	4100	4100	4100	487
296	20241213	141700	483391830	4100	4100	4100	4100	487
297	20241213	141600	481395130	4100	4100	4100	4100	881
298	20241213	141500	477783030	4100	4100	4100	4100	1
299	20241213	141400	477778930	4100	4100	4100	4100	8
300	20241213	141300	477746130	4100	4100	4100	4100	4
301	20241213	141200	477729730	4100	4100	4100	4100	93
302	20241213	141100	477348430	4100	4100	4100	4100	313
303	20241213	141000	476065130	4100	4100	4100	4100	0
304	20241213	140900	476065130	4100	4100	4100	4100	65
305	20241213	140800	475798630	4100	4100	4100	4100	432
306	20241213	140700	474027430	4100	4105	4105	4095	3075
307	20241213	140600	461419900	4105	4105	4105	4105	50
308	20241213	140500	461214650	4105	4105	4105	4105	200
309	20241213	140400	460393650	4105	4105	4105	4105	200
310	20241213	140300	459572650	4105	4105	4105	4105	735
311	20241213	140200	456555475	4105	4105	4105	4105	32
312	20241213	140100	456424115	4105	4105	4105	4105	448
313	20241213	140000	454585075	4100	4100	4100	4100	0
314	20241213	135900	454585075	4100	4100	4100	4100	259
315	20241213	135800	453523175	4100	4105	4105	4100	151
316	20241213	135700	452903670	4105	4105	4105	4105	69
317	20241213	135600	452620425	4105	4105	4105	4105	0
318	20241213	135500	452620425	4105	4105	4105	4100	456
319	20241213	135400	450748740	4100	4100	4100	4100	500
320	20241213	135300	448698740	4100	4100	4100	4100	411
321	20241213	135200	447013640	4105	4105	4105	4105	69
322	20241213	135100	446730395	4100	4100	4100	4100	0
323	20241213	135000	446730395	4100	4100	4100	4100	1
324	20241213	134900	446726295	4100	4105	4105	4100	500
325	20241213	134800	444674820	4105	4105	4110	4105	308
326	20241213	134700	443410475	4105	4105	4105	4105	0
327	20241213	134600	443410475	4105	4105	4105	4105	2
328	20241213	134500	443402265	4105	4105	4105	4105	0
329	20241213	134400	443402265	4105	4105	4105	4105	53
330	20241213	134300	443184700	4105	4105	4105	4105	118
331	20241213	134200	442700310	4105	4105	4105	4105	0
332	20241213	134100	442700310	4105	4105	4105	4105	55
333	20241213	134000	442474535	4110	4110	4110	4110	400
334	20241213	133900	440830535	4110	4110	4110	4100	52
335	20241213	133800	440617315	4105	4105	4105	4105	99
336	20241213	133700	440210920	4105	4105	4105	4105	13
337	20241213	133600	440157555	4105	4105	4105	4105	35
338	20241213	133500	440013880	4105	4105	4105	4105	0
339	20241213	133400	440013880	4105	4105	4105	4105	0
340	20241213	133300	440013880	4105	4105	4105	4105	104
341	20241213	133200	439586960	4105	4105	4105	4105	0
342	20241213	133100	439586960	4105	4105	4105	4105	80
343	20241213	133000	439258560	4105	4105	4105	4105	1
344	20241213	132900	439254455	4105	4105	4105	4105	188
345	20241213	132800	438482715	4110	4110	4110	4110	100
346	20241213	132700	438071715	4110	4110	4110	4110	50
347	20241213	132600	437866215	4110	4110	4110	4110	20
348	20241213	132500	437784015	4100	4100	4100	4100	909
349	20241213	132400	434057115	4100	4100	4100	4100	33
350	20241213	132300	433921815	4100	4100	4100	4100	102
351	20241213	132200	433503615	4100	4100	4100	4100	100
352	20241213	132100	433093615	4100	4100	4100	4100	0
353	20241213	132000	433093615	4100	4100	4100	4100	2282
354	20241213	131900	423737415	4110	4110	4110	4110	0
355	20241213	131800	423737415	4110	4110	4110	4110	174
356	20241213	131700	423022275	4110	4110	4110	4110	0
357	20241213	131600	423022275	4110	4105	4110	4105	470
358	20241213	131500	421092750	4100	4100	4100	4100	613
359	20241213	131400	418579450	4100	4100	4100	4100	0
360	20241213	131300	418579450	4100	4100	4100	4100	30
361	20241213	131200	418456450	4110	4105	4110	4105	802
362	20241213	131100	415164235	4105	4100	4105	4100	1060
363	20241213	131000	410813235	4100	4100	4100	4100	50
364	20241213	130900	410608235	4100	4100	4100	4100	3
365	20241213	130800	410595935	4100	4100	4100	4100	251
366	20241213	130700	409566835	4100	4100	4100	4100	0
367	20241213	130600	409566835	4100	4100	4100	4100	173
368	20241213	130500	408857535	4100	4100	4100	4100	0
369	20241213	130400	408857535	4100	4100	4100	4100	90
370	20241213	130300	408488535	4095	4100	4100	4095	49
371	20241213	130200	408287655	4100	4100	4100	4100	0
372	20241213	130100	408287655	4100	4100	4100	4100	0
373	20241213	130000	408287655	4100	4100	4100	4100	2
374	20241213	125900	408279455	4095	4095	4095	4095	448
375	20241213	125800	406444895	4105	4100	4105	4100	6
376	20241213	125700	406420275	4105	4105	4105	4105	0
377	20241213	125600	406420275	4105	4095	4105	4095	891
378	20241213	125500	402771620	4105	4105	4105	4105	2
379	20241213	125400	402763410	4095	4095	4095	4095	100
380	20241213	125300	402353910	4105	4105	4105	4105	251
381	20241213	125200	401323555	4105	4105	4105	4105	50
382	20241213	125100	401118305	4100	4100	4100	4100	0
383	20241213	125000	401118305	4100	4105	4105	4100	101
384	20241213	124900	400704200	4105	4105	4105	4105	0
385	20241213	124800	400704200	4105	4105	4105	4105	1
386	20241213	124700	400700095	4105	4105	4105	4105	2
387	20241213	124600	400691885	4105	4105	4105	4105	0
388	20241213	124500	400691885	4105	4100	4105	4100	73
389	20241213	124400	400392580	4105	4105	4105	4105	2
390	20241213	124300	400384370	4105	4105	4105	4105	0
391	20241213	124200	400384370	4105	4105	4105	4105	1
392	20241213	124100	400380265	4105	4105	4105	4105	6
393	20241213	124000	400355635	4105	4105	4105	4105	100
394	20241213	123900	399945135	4105	4105	4105	4105	101
395	20241213	123800	399530530	4105	4105	4105	4105	100
396	20241213	123700	399120030	4105	4100	4105	4100	102
397	20241213	123600	398701820	4100	4105	4105	4100	73
398	20241213	123500	398402515	4100	4100	4100	4100	13
399	20241213	123400	398349215	4105	4105	4105	4105	1
400	20241213	123300	398345110	4100	4095	4100	4095	1866
401	20241213	123200	390695690	4095	4095	4095	4095	103
402	20241213	123100	390273905	4095	4095	4095	4090	158
403	20241213	123000	389626945	4090	4090	4090	4090	40
404	20241213	122900	389463345	4095	4090	4095	4090	36
405	20241213	122800	389316095	4095	4090	4095	4090	61
406	20241213	122700	389066550	4090	4090	4090	4090	652
407	20241213	122600	386399870	4090	4090	4090	4090	303
408	20241213	122500	385160600	4090	4095	4095	4090	2367
409	20241213	122400	375479565	4095	4090	4095	4090	138
410	20241213	122300	374915125	4100	4100	4100	4100	3
411	20241213	122200	374902825	4100	4100	4100	4100	1
412	20241213	122100	374898725	4085	4100	4100	4085	133
413	20241213	122000	374353470	4100	4090	4100	4090	12
414	20241213	121900	374304370	4100	4095	4100	4095	2000
415	20241213	121800	366114015	4095	4085	4095	4085	7
416	20241213	121700	366085410	4095	4095	4095	4095	1
417	20241213	121600	366081315	4085	4085	4085	4085	179
418	20241213	121500	365350100	4095	4090	4095	4085	88
419	20241213	121400	364990550	4095	4090	4095	4090	932
420	20241213	121300	361174065	4090	4090	4090	4090	71
421	20241213	121200	360883675	4090	4090	4090	4090	2
422	20241213	121100	360875495	4090	4090	4090	4090	1001
423	20241213	121000	356781405	4085	4085	4085	4085	436
424	20241213	120900	355000345	4085	4085	4085	4085	102
425	20241213	120800	354583675	4085	4085	4085	4085	146
426	20241213	120700	353987265	4080	4085	4085	4080	35
427	20241213	120600	353844460	4080	4090	4090	4080	32
428	20241213	120500	353713880	4090	4090	4090	4090	5
429	20241213	120400	353693430	4090	4090	4090	4090	2
430	20241213	120300	353685250	4080	4085	4090	4080	158
431	20241213	120200	353040000	4085	4080	4085	4080	134
432	20241213	120100	352492780	4090	4080	4090	4080	16
433	20241213	120000	352427480	4090	4090	4090	4090	0
434	20241213	115900	352427480	4090	4080	4090	4075	4001
435	20241213	115800	336121165	4090	4090	4090	4090	2
436	20241213	115700	336112985	4080	4085	4085	4080	3085
437	20241213	115600	323523715	4090	4090	4090	4090	55
438	20241213	115500	323298765	4090	4090	4090	4090	2
439	20241213	115400	323290585	4090	4090	4090	4090	0
440	20241213	115300	323290585	4090	4090	4090	4090	1
441	20241213	115200	323286495	4090	4090	4090	4090	2
442	20241213	115100	323278315	4085	4085	4085	4085	55
443	20241213	115000	323053640	4080	4090	4090	4080	263
444	20241213	114900	321979970	4095	4095	4095	4095	0
445	20241213	114800	321979970	4095	4085	4095	4085	22
446	20241213	114700	321890090	4080	4085	4085	4080	1010
447	20241213	114600	317767955	4085	4085	4085	4080	104
448	20241213	114500	317343620	4080	4080	4085	4080	6
449	20241213	114400	317319125	4080	4085	4085	4080	8
450	20241213	114300	317286450	4080	4080	4085	4080	51
451	20241213	114200	317078130	4085	4080	4085	4080	5
452	20241213	114100	317057715	4085	4085	4085	4080	136
453	20241213	114000	316502165	4080	4080	4080	4080	2
454	20241213	113900	316494005	4080	4080	4085	4080	5
455	20241213	113800	316473600	4080	4080	4085	4080	8
456	20241213	113700	316440930	4085	4080	4085	4080	14
457	20241213	113600	316383750	4080	4085	4085	4080	3
458	20241213	113500	316371505	4085	4080	4085	4080	102
459	20241213	113400	315954845	4080	4085	4090	4080	15
460	20241213	113300	315893570	4085	4080	4085	4080	195
461	20241213	113200	315097000	4085	4085	4085	4085	3
462	20241213	113100	315084745	4085	4080	4095	4080	3
463	20241213	113000	315072485	4095	4085	4095	4080	48
464	20241213	112900	314876580	4080	4080	4085	4080	65
465	20241213	112800	314611070	4085	4080	4085	4080	722
466	20241213	112700	311665285	4080	4080	4080	4080	2
467	20241213	112600	311657125	4085	4080	4085	4080	4
468	20241213	112500	311640795	4080	4085	4085	4080	103
469	20241213	112400	311220050	4080	4080	4085	4080	36
470	20241213	112300	311073005	4085	4085	4085	4080	6
471	20241213	112200	311048500	4085	4095	4095	4080	34
472	20241213	112100	310909605	4080	4080	4080	4080	2
473	20241213	112000	310901445	4080	4080	4095	4080	224
474	20241213	111900	309987495	4080	4080	4080	4080	453
475	20241213	111800	308139255	4085	4080	4085	4080	560
476	20241213	111700	305854450	4080	4090	4095	4080	2419
477	20241213	111600	295973975	4095	4095	4095	4095	0
478	20241213	111500	295973975	4095	4095	4095	4095	2
479	20241213	111400	295965785	4095	4095	4095	4095	1
480	20241213	111300	295961690	4090	4090	4090	4090	21
481	20241213	111200	295875800	4095	4095	4095	4095	119
482	20241213	111100	295388495	4095	4095	4095	4090	17
483	20241213	111000	295318885	4095	4095	4095	4095	1
484	20241213	110900	295314790	4095	4095	4095	4095	5
485	20241213	110800	295294315	4095	4095	4095	4095	117
486	20241213	110700	294815200	4095	4095	4095	4095	1
487	20241213	110600	294811105	4095	4095	4095	4095	2
488	20241213	110500	294802915	4095	4095	4095	4095	10
489	20241213	110400	294761965	4095	4095	4095	4095	2
490	20241213	110300	294753775	4095	4095	4095	4095	2
491	20241213	110200	294745585	4095	4095	4095	4095	2
492	20241213	110100	294737395	4095	4095	4095	4085	609
493	20241213	110000	292244280	4090	4090	4090	4090	38
494	20241213	105900	292088860	4095	4095	4095	4095	1
495	20241213	105800	292084765	4090	4095	4095	4090	4
496	20241213	105700	292068395	4090	4095	4095	4090	24
497	20241213	105600	291970120	4095	4095	4095	4090	288
498	20241213	105500	290791370	4095	4090	4095	4090	1288
499	20241213	105400	285522840	4095	4095	4095	4095	80
500	20241213	105300	285195240	4095	4095	4095	4095	1
501	20241213	105200	285191145	4095	4095	4095	4095	2
502	20241213	105100	285182955	4095	4095	4095	4095	2
503	20241213	105000	285174765	4095	4095	4095	4095	1
504	20241213	104900	285170670	4095	4095	4095	4095	63
505	20241213	104800	284912685	4095	4095	4095	4090	66
506	20241213	104700	284642730	4095	4095	4095	4095	1
507	20241213	104600	284638635	4095	4090	4095	4090	83
508	20241213	104500	284299155	4095	4095	4095	4095	1
509	20241213	104400	284295060	4090	4095	4095	4090	74
510	20241213	104300	283992340	4095	4090	4095	4085	218
511	20241213	104200	283101680	4090	4090	4090	4085	451
512	20241213	104100	281258590	4090	4090	4090	4090	88
513	20241213	104000	280898670	4090	4090	4090	4090	461
514	20241213	103900	279013180	4095	4090	4095	4090	135
515	20241213	103800	278460525	4095	4095	4095	4095	109
516	20241213	103700	278014170	4095	4095	4095	4090	502
517	20241213	103600	275960480	4095	4095	4095	4095	1
518	20241213	103500	275956385	4095	4095	4095	4095	0
519	20241213	103400	275956385	4095	4095	4095	4085	414
520	20241213	103300	274263245	4095	4095	4095	4095	1
521	20241213	103200	274259150	4090	4090	4090	4090	275
522	20241213	103100	273134400	4090	4090	4090	4090	50
523	20241213	103000	272929900	4085	4085	4085	4085	90
524	20241213	102900	272562250	4085	4085	4090	4085	41
525	20241213	102800	272394760	4090	4085	4090	4085	178
526	20241213	102700	271666920	4085	4085	4085	4085	11
527	20241213	102600	271621985	4085	4085	4090	4085	134
528	20241213	102500	271074360	4090	4090	4090	4090	11
529	20241213	102400	271029370	4090	4090	4090	4090	167
530	20241213	102300	270346340	4090	4090	4090	4090	2
531	20241213	102200	270338160	4085	4085	4085	4085	3
532	20241213	102100	270325905	4090	4095	4095	4090	2
533	20241213	102000	270317720	4095	4095	4095	4095	2
534	20241213	101900	270309530	4095	4095	4095	4095	0
535	20241213	101800	270309530	4095	4095	4095	4095	4
536	20241213	101700	270293150	4090	4090	4090	4090	23
537	20241213	101600	270199080	4075	4075	4075	4075	0
538	20241213	101500	270199080	4075	4075	4095	4075	226
539	20241213	101400	269278110	4075	4095	4095	4075	283
540	20241213	101300	268124865	4095	4095	4095	4095	0
541	20241213	101200	268124865	4095	4090	4095	4090	32
542	20241213	101100	267993975	4070	4080	4080	4070	5305
543	20241213	101000	246378955	4085	4085	4085	4085	317
544	20241213	100900	245084010	4090	4085	4090	4085	3
545	20241213	100800	245071745	4090	4090	4090	4090	100
546	20241213	100700	244662745	4090	4090	4095	4090	172
547	20241213	100600	243958750	4095	4090	4095	4080	7957
548	20241213	100500	211415155	4095	4090	4095	4090	326
549	20241213	100400	210081745	4090	4085	4090	4085	1524
550	20241213	100300	203850075	4085	4085	4085	4080	243
551	20241213	100200	202858610	4085	4085	4085	4085	1
552	20241213	100100	202854525	4090	4090	4090	4090	1
553	20241213	100000	202850435	4090	4090	4090	4085	220
554	20241213	095900	201950660	4090	4080	4090	4080	341
555	20241213	095800	200559370	4090	4090	4090	4090	2
556	20241213	095700	200551190	4095	4095	4095	4095	0
557	20241213	095600	200551190	4095	4075	4095	4075	1501
558	20241213	095500	194434595	4090	4090	4090	4090	222
559	20241213	095400	193526615	4090	4090	4090	4090	1
560	20241213	095300	193522525	4090	4085	4090	4075	1451
561	20241213	095200	187605670	4095	4090	4095	4090	657
562	20241213	095100	184918310	4090	4085	4090	4085	704
563	20241213	095000	182042460	4085	4090	4090	4085	186
564	20241213	094900	181282140	4085	4090	4090	4085	463
565	20241213	094800	179388640	4100	4090	4100	4090	248
566	20241213	094700	178374300	4100	4095	4100	4095	377
567	20241213	094600	176830480	4100	4100	4100	4100	118
568	20241213	094500	176346680	4110	4110	4110	4110	105
569	20241213	094400	175915130	4100	4105	4105	4100	37
570	20241213	094300	175763425	4105	4105	4105	4105	541
571	20241213	094200	173542620	4105	4105	4110	4105	7
572	20241213	094100	173513860	4105	4110	4110	4105	83
573	20241213	094000	173172740	4105	4105	4105	4105	4
574	20241213	093900	173156320	4110	4110	4110	4110	6
575	20241213	093800	173131660	4110	4110	4110	4110	16
576	20241213	093700	173065900	4110	4100	4110	4100	13
577	20241213	093600	173012580	4110	4110	4110	4110	63
578	20241213	093500	172753650	4110	4095	4115	4095	1140
579	20241213	093400	168084555	4090	4095	4115	4085	757
580	20241213	093300	164990395	4085	4095	4095	4085	3
581	20241213	093200	164978120	4095	4100	4100	4095	5
582	20241213	093100	164957625	4100	4100	4100	4100	30
583	20241213	093000	164834625	4095	4115	4115	4095	272
584	20241213	092900	163719360	4125	4085	4125	4085	3849
585	20241213	092800	147941820	4085	4085	4085	4085	7
586	20241213	092700	147913225	4085	4085	4085	4080	276
587	20241213	092600	146786265	4070	4075	4085	4070	4070
588	20241213	092500	130216320	4075	4080	4090	4075	332
589	20241213	092400	128863235	4075	4090	4090	4075	251
590	20241213	092300	127840095	4090	4090	4090	4090	4
591	20241213	092200	127823735	4075	4095	4095	4075	3
592	20241213	092100	127811470	4095	4075	4095	4070	788
593	20241213	092000	124596000	4080	4095	4095	4080	44
594	20241213	091900	124416420	4095	4080	4095	4080	1976
595	20241213	091800	116354310	4080	4090	4100	4080	1539
596	20241213	091700	110072965	4085	4095	4100	4085	192
597	20241213	091600	109287105	4100	4085	4100	4080	351
598	20241213	091500	107854855	4100	4095	4100	4095	4
599	20241213	091400	107838470	4095	4095	4095	4075	4833
600	20241213	091300	88060240	4095	4095	4095	4095	1
601	20241213	091200	88056145	4090	4100	4100	4090	151
602	20241213	091100	87438545	4100	4090	4100	4080	432
603	20241213	091000	85670500	4085	4080	4085	4080	443
604	20241213	090900	83862395	4080	4075	4080	4070	1287
605	20241213	090800	78622105	4085	4075	4085	4075	18
606	20241213	090700	78548745	4085	4095	4095	4085	3
607	20241213	090600	78536480	4070	4095	4120	4070	2702
608	20241213	090500	67510560	4095	4095	4130	4085	3482
609	20241213	090400	53266830	4090	4140	4140	4090	3177
610	20241213	090300	40233095	4140	4130	4140	4125	123
611	20241213	090200	39724190	4105	4105	4140	4105	481
612	20241213	090100	37747890	4105	4085	4105	4085	662
613	20241213	090000	35033080	4085	4095	4125	4080	8560