KissMeData/187420/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203100	1322815595	4175	4175	4175	4175	2032
3	20241213	203000	1322815595	4175	4175	4175	4175	0
4	20241213	202900	1322815595	4175	4175	4175	4175	0
5	20241213	202800	1322815595	4175	4175	4175	4175	0
6	20241213	202700	1322815595	4175	4175	4175	4175	0
7	20241213	202600	1322815595	4175	4175	4175	4175	0
8	20241213	202500	1322815595	4175	4175	4175	4175	0
9	20241213	202400	1322815595	4175	4175	4175	4175	0
10	20241213	202300	1322815595	4175	4175	4175	4175	0
11	20241213	202200	1322815595	4175	4175	4175	4175	0
12	20241213	202100	1322815595	4175	4175	4175	4175	0
13	20241213	202000	1322815595	4175	4175	4175	4175	0
14	20241213	201900	1322815595	4175	4175	4175	4175	0
15	20241213	201800	1322815595	4175	4175	4175	4175	0
16	20241213	201700	1322815595	4175	4175	4175	4175	0
17	20241213	201600	1322815595	4175	4175	4175	4175	0
18	20241213	201500	1322815595	4175	4175	4175	4175	0
19	20241213	201400	1322815595	4175	4175	4175	4175	0
20	20241213	201300	1322815595	4175	4175	4175	4175	0
21	20241213	201200	1322815595	4175	4175	4175	4175	0
22	20241213	201100	1322815595	4175	4175	4175	4175	0
23	20241213	201000	1322815595	4175	4175	4175	4175	0
24	20241213	200900	1322815595	4175	4175	4175	4175	0
25	20241213	200800	1322815595	4175	4175	4175	4175	0
26	20241213	200700	1322815595	4175	4175	4175	4175	0
27	20241213	200600	1322815595	4175	4175	4175	4175	0
28	20241213	200500	1322815595	4175	4175	4175	4175	0
29	20241213	200400	1322815595	4175	4175	4175	4175	0
30	20241213	200300	1322815595	4175	4175	4175	4175	0
31	20241213	200200	1322815595	4175	4175	4175	4175	0
32	20241213	200100	1322815595	4175	4175	4175	4175	2032
33	20241213	200000	1322815595	4175	4175	4175	4175	0
34	20241213	195900	1322815595	4175	4175	4175	4175	0
35	20241213	195800	1322815595	4175	4175	4175	4175	0
36	20241213	195700	1322815595	4175	4175	4175	4175	0
37	20241213	195600	1322815595	4175	4175	4175	4175	0
38	20241213	195500	1322815595	4175	4175	4175	4175	0
39	20241213	195400	1322815595	4175	4175	4175	4175	0
40	20241213	195300	1322815595	4175	4175	4175	4175	0
41	20241213	195200	1322815595	4175	4175	4175	4175	0
42	20241213	195100	1322815595	4175	4175	4175	4175	0
43	20241213	195000	1322815595	4175	4175	4175	4175	0
44	20241213	194900	1322815595	4175	4175	4175	4175	0
45	20241213	194800	1322815595	4175	4175	4175	4175	0
46	20241213	194700	1322815595	4175	4175	4175	4175	0
47	20241213	194600	1322815595	4175	4175	4175	4175	0
48	20241213	194500	1322815595	4175	4175	4175	4175	0
49	20241213	194400	1322815595	4175	4175	4175	4175	0
50	20241213	194300	1322815595	4175	4175	4175	4175	0
51	20241213	194200	1322815595	4175	4175	4175	4175	0
52	20241213	194100	1322815595	4175	4175	4175	4175	0
53	20241213	194000	1322815595	4175	4175	4175	4175	0
54	20241213	193900	1322815595	4175	4175	4175	4175	0
55	20241213	193800	1322815595	4175	4175	4175	4175	0
56	20241213	193700	1322815595	4175	4175	4175	4175	0
57	20241213	193600	1322815595	4175	4175	4175	4175	0
58	20241213	193500	1322815595	4175	4175	4175	4175	0
59	20241213	193400	1322815595	4175	4175	4175	4175	0
60	20241213	193300	1322815595	4175	4175	4175	4175	0
61	20241213	193200	1322815595	4175	4175	4175	4175	0
62	20241213	193100	1322815595	4175	4175	4175	4175	2032
63	20241213	193000	1322815595	4175	4175	4175	4175	0
64	20241213	192900	1322815595	4175	4175	4175	4175	0
65	20241213	192800	1322815595	4175	4175	4175	4175	0
66	20241213	192700	1322815595	4175	4175	4175	4175	0
67	20241213	192600	1322815595	4175	4175	4175	4175	0
68	20241213	192500	1322815595	4175	4175	4175	4175	0
69	20241213	192400	1322815595	4175	4175	4175	4175	0
70	20241213	192300	1322815595	4175	4175	4175	4175	0
71	20241213	192200	1322815595	4175	4175	4175	4175	0
72	20241213	192100	1322815595	4175	4175	4175	4175	0
73	20241213	192000	1322815595	4175	4175	4175	4175	0
74	20241213	191900	1322815595	4175	4175	4175	4175	0
75	20241213	191800	1322815595	4175	4175	4175	4175	0
76	20241213	191700	1322815595	4175	4175	4175	4175	0
77	20241213	191600	1322815595	4175	4175	4175	4175	0
78	20241213	191500	1322815595	4175	4175	4175	4175	0
79	20241213	191400	1322815595	4175	4175	4175	4175	0
80	20241213	191300	1322815595	4175	4175	4175	4175	0
81	20241213	191200	1322815595	4175	4175	4175	4175	0
82	20241213	191100	1322815595	4175	4175	4175	4175	0
83	20241213	191000	1322815595	4175	4175	4175	4175	0
84	20241213	190900	1322815595	4175	4175	4175	4175	0
85	20241213	190800	1322815595	4175	4175	4175	4175	0
86	20241213	190700	1322815595	4175	4175	4175	4175	0
87	20241213	190600	1322815595	4175	4175	4175	4175	0
88	20241213	190500	1322815595	4175	4175	4175	4175	0
89	20241213	190400	1322815595	4175	4175	4175	4175	0
90	20241213	190300	1322815595	4175	4175	4175	4175	0
91	20241213	190200	1322815595	4175	4175	4175	4175	0
92	20241213	190100	1322815595	4175	4175	4175	4175	2032
93	20241213	190000	1322815595	4175	4175	4175	4175	0
94	20241213	185900	1322815595	4175	4175	4175	4175	0
95	20241213	185800	1322815595	4175	4175	4175	4175	0
96	20241213	185700	1322815595	4175	4175	4175	4175	0
97	20241213	185600	1322815595	4175	4175	4175	4175	0
98	20241213	185500	1322815595	4175	4175	4175	4175	0
99	20241213	185400	1322815595	4175	4175	4175	4175	0
100	20241213	185300	1322815595	4175	4175	4175	4175	0
101	20241213	185200	1322815595	4175	4175	4175	4175	0
102	20241213	185100	1322815595	4175	4175	4175	4175	0
103	20241213	185000	1322815595	4175	4175	4175	4175	0
104	20241213	184900	1322815595	4175	4175	4175	4175	0
105	20241213	184800	1322815595	4175	4175	4175	4175	0
106	20241213	184700	1322815595	4175	4175	4175	4175	0
107	20241213	184600	1322815595	4175	4175	4175	4175	0
108	20241213	184500	1322815595	4175	4175	4175	4175	0
109	20241213	184400	1322815595	4175	4175	4175	4175	0
110	20241213	184300	1322815595	4175	4175	4175	4175	0
111	20241213	184200	1322815595	4175	4175	4175	4175	0
112	20241213	184100	1322815595	4175	4175	4175	4175	0
113	20241213	184000	1322815595	4175	4175	4175	4175	0
114	20241213	183900	1322815595	4175	4175	4175	4175	0
115	20241213	183800	1322815595	4175	4175	4175	4175	0
116	20241213	183700	1322815595	4175	4175	4175	4175	0
117	20241213	183600	1322815595	4175	4175	4175	4175	0
118	20241213	183500	1322815595	4175	4175	4175	4175	0
119	20241213	183400	1322815595	4175	4175	4175	4175	0
120	20241213	183300	1322815595	4175	4175	4175	4175	0
121	20241213	183200	1322815595	4175	4175	4175	4175	0
122	20241213	183100	1322815595	4175	4175	4175	4175	2032
123	20241213	183000	1322815595	4175	4175	4175	4175	0
124	20241213	182900	1322815595	4175	4175	4175	4175	0
125	20241213	182800	1322815595	4175	4175	4175	4175	0
126	20241213	182700	1322815595	4175	4175	4175	4175	0
127	20241213	182600	1322815595	4175	4175	4175	4175	0
128	20241213	182500	1322815595	4175	4175	4175	4175	0
129	20241213	182400	1322815595	4175	4175	4175	4175	0
130	20241213	182300	1322815595	4175	4175	4175	4175	0
131	20241213	182200	1322815595	4175	4175	4175	4175	0
132	20241213	182100	1322815595	4175	4175	4175	4175	0
133	20241213	182000	1322815595	4175	4175	4175	4175	0
134	20241213	181900	1322815595	4175	4175	4175	4175	0
135	20241213	181800	1322815595	4175	4175	4175	4175	0
136	20241213	181700	1322815595	4175	4175	4175	4175	0
137	20241213	181600	1322815595	4175	4175	4175	4175	0
138	20241213	181500	1322815595	4175	4175	4175	4175	0
139	20241213	181400	1322815595	4175	4175	4175	4175	0
140	20241213	181300	1322815595	4175	4175	4175	4175	0
141	20241213	181200	1322815595	4175	4175	4175	4175	0
142	20241213	181100	1322815595	4175	4175	4175	4175	0
143	20241213	181000	1322815595	4175	4175	4175	4175	0
144	20241213	180900	1322815595	4175	4175	4175	4175	0
145	20241213	180800	1322815595	4175	4175	4175	4175	0
146	20241213	180700	1322815595	4175	4175	4175	4175	0
147	20241213	180600	1322815595	4175	4175	4175	4175	0
148	20241213	180500	1322815595	4175	4175	4175	4175	0
149	20241213	180400	1322815595	4175	4175	4175	4175	0
150	20241213	180300	1322815595	4175	4175	4175	4175	0
151	20241213	180200	1322815595	4175	4175	4175	4175	0
152	20241213	180100	1322815595	4175	4175	4175	4175	2032
153	20241213	180000	1322815595	4175	4175	4175	4175	0
154	20241213	175900	1322815595	4175	4175	4175	4175	0
155	20241213	175800	1322815595	4175	4175	4175	4175	0
156	20241213	175700	1322815595	4175	4175	4175	4175	0
157	20241213	175600	1322815595	4175	4175	4175	4175	0
158	20241213	175500	1322815595	4175	4175	4175	4175	0
159	20241213	175400	1322815595	4175	4175	4175	4175	0
160	20241213	175300	1322815595	4175	4175	4175	4175	0
161	20241213	175200	1322815595	4175	4175	4175	4175	0
162	20241213	175100	1322815595	4175	4175	4175	4175	0
163	20241213	175000	1322815595	4175	4175	4175	4175	0
164	20241213	174900	1322815595	4175	4175	4175	4175	0
165	20241213	174800	1322815595	4175	4175	4175	4175	0
166	20241213	174700	1322815595	4175	4175	4175	4175	0
167	20241213	174600	1322815595	4175	4175	4175	4175	0
168	20241213	174500	1322815595	4175	4175	4175	4175	0
169	20241213	174400	1322815595	4175	4175	4175	4175	0
170	20241213	174300	1322815595	4175	4175	4175	4175	0
171	20241213	174200	1322815595	4175	4175	4175	4175	0
172	20241213	174100	1322815595	4175	4175	4175	4175	0
173	20241213	174000	1322815595	4175	4175	4175	4175	0
174	20241213	173900	1322815595	4175	4175	4175	4175	0
175	20241213	173800	1322815595	4175	4175	4175	4175	0
176	20241213	173700	1322815595	4175	4175	4175	4175	0
177	20241213	173600	1322815595	4175	4175	4175	4175	0
178	20241213	173500	1322815595	4175	4175	4175	4175	0
179	20241213	173400	1322815595	4175	4175	4175	4175	0
180	20241213	173300	1322815595	4175	4175	4175	4175	0
181	20241213	173200	1322815595	4175	4175	4175	4175	0
182	20241213	173100	1322815595	4175	4175	4175	4175	2032
183	20241213	173000	1322815595	4175	4175	4175	4175	0
184	20241213	172900	1322815595	4175	4175	4175	4175	0
185	20241213	172800	1322815595	4175	4175	4175	4175	0
186	20241213	172700	1322815595	4175	4175	4175	4175	0
187	20241213	172600	1322815595	4175	4175	4175	4175	0
188	20241213	172500	1322815595	4175	4175	4175	4175	0
189	20241213	172400	1322815595	4175	4175	4175	4175	0
190	20241213	172300	1322815595	4175	4175	4175	4175	0
191	20241213	172200	1322815595	4175	4175	4175	4175	0
192	20241213	172100	1322815595	4175	4175	4175	4175	0
193	20241213	172000	1322815595	4175	4175	4175	4175	0
194	20241213	171900	1322815595	4175	4175	4175	4175	0
195	20241213	171800	1322815595	4175	4175	4175	4175	0
196	20241213	171700	1322815595	4175	4175	4175	4175	0
197	20241213	171600	1322815595	4175	4175	4175	4175	0
198	20241213	171500	1322815595	4175	4175	4175	4175	0
199	20241213	171400	1322815595	4175	4175	4175	4175	0
200	20241213	171300	1322815595	4175	4175	4175	4175	0
201	20241213	171200	1322815595	4175	4175	4175	4175	0
202	20241213	171100	1322815595	4175	4175	4175	4175	0
203	20241213	171000	1322815595	4175	4175	4175	4175	0
204	20241213	170900	1322815595	4175	4175	4175	4175	0
205	20241213	170800	1322815595	4175	4175	4175	4175	0
206	20241213	170700	1322815595	4175	4175	4175	4175	0
207	20241213	170600	1322815595	4175	4175	4175	4175	0
208	20241213	170500	1322815595	4175	4175	4175	4175	0
209	20241213	170400	1322815595	4175	4175	4175	4175	0
210	20241213	170300	1322815595	4175	4175	4175	4175	0
211	20241213	170200	1322815595	4175	4175	4175	4175	0
212	20241213	170100	1322815595	4175	4175	4175	4175	2032
213	20241213	170000	1322815595	4175	4175	4175	4175	0
214	20241213	165900	1322815595	4175	4175	4175	4175	0
215	20241213	165800	1322815595	4175	4175	4175	4175	0
216	20241213	165700	1322815595	4175	4175	4175	4175	0
217	20241213	165600	1322815595	4175	4175	4175	4175	0
218	20241213	165500	1322815595	4175	4175	4175	4175	0
219	20241213	165400	1322815595	4175	4175	4175	4175	0
220	20241213	165300	1322815595	4175	4175	4175	4175	0
221	20241213	165200	1322815595	4175	4175	4175	4175	0
222	20241213	165100	1322815595	4175	4175	4175	4175	0
223	20241213	165000	1322815595	4175	4175	4175	4175	0
224	20241213	164900	1322815595	4175	4175	4175	4175	0
225	20241213	164800	1322815595	4175	4175	4175	4175	0
226	20241213	164700	1322815595	4175	4175	4175	4175	0
227	20241213	164600	1322815595	4175	4175	4175	4175	0
228	20241213	164500	1322815595	4175	4175	4175	4175	0
229	20241213	164400	1322815595	4175	4175	4175	4175	0
230	20241213	164300	1322815595	4175	4175	4175	4175	0
231	20241213	164200	1322815595	4175	4175	4175	4175	0
232	20241213	164100	1322815595	4175	4175	4175	4175	0
233	20241213	164000	1322815595	4175	4175	4175	4175	0
234	20241213	163900	1322815595	4175	4175	4175	4175	0
235	20241213	163800	1322815595	4175	4175	4175	4175	0
236	20241213	163700	1322815595	4175	4175	4175	4175	0
237	20241213	163600	1322815595	4175	4175	4175	4175	0
238	20241213	163500	1322815595	4175	4175	4175	4175	0
239	20241213	163400	1322815595	4175	4175	4175	4175	0
240	20241213	163300	1322815595	4175	4175	4175	4175	0
241	20241213	163200	1322815595	4175	4175	4175	4175	0
242	20241213	163100	1322815595	4175	4175	4175	4175	2032
243	20241213	163000	1322815595	4175	4175	4175	4175	0
244	20241213	162900	1322815595	4175	4175	4175	4175	0
245	20241213	162800	1322815595	4175	4175	4175	4175	0
246	20241213	162700	1322815595	4175	4175	4175	4175	0
247	20241213	162600	1322815595	4175	4175	4175	4175	0
248	20241213	162500	1322815595	4175	4175	4175	4175	0
249	20241213	162400	1322815595	4175	4175	4175	4175	0
250	20241213	162300	1322815595	4175	4175	4175	4175	0
251	20241213	162200	1322815595	4175	4175	4175	4175	0
252	20241213	162100	1322815595	4175	4175	4175	4175	0
253	20241213	162000	1322815595	4175	4175	4175	4175	0
254	20241213	161900	1322815595	4175	4175	4175	4175	0
255	20241213	161800	1322815595	4175	4175	4175	4175	0
256	20241213	161700	1322815595	4175	4175	4175	4175	0
257	20241213	161600	1322815595	4175	4175	4175	4175	0
258	20241213	161500	1322815595	4175	4175	4175	4175	0
259	20241213	161400	1322815595	4175	4175	4175	4175	0
260	20241213	161300	1322815595	4175	4175	4175	4175	0
261	20241213	161200	1322815595	4175	4175	4175	4175	0
262	20241213	161100	1322815595	4175	4175	4175	4175	0
263	20241213	161000	1322815595	4175	4175	4175	4175	0
264	20241213	160900	1322815595	4175	4175	4175	4175	0
265	20241213	160800	1322815595	4175	4175	4175	4175	0
266	20241213	160700	1322815595	4175	4175	4175	4175	0
267	20241213	160600	1322815595	4175	4175	4175	4175	0
268	20241213	160500	1322815595	4175	4175	4175	4175	0
269	20241213	160400	1322815595	4175	4175	4175	4175	0
270	20241213	160300	1322815595	4175	4175	4175	4175	0
271	20241213	160200	1322815595	4175	4175	4175	4175	0
272	20241213	160100	1322815595	4175	4175	4175	4175	2032
273	20241213	160000	1322815595	4175	4175	4175	4175	0
274	20241213	155900	1322815595	4175	4175	4175	4175	0
275	20241213	155800	1322815595	4175	4175	4175	4175	0
276	20241213	155700	1322815595	4175	4175	4175	4175	0
277	20241213	155600	1322815595	4175	4175	4175	4175	0
278	20241213	155500	1322815595	4175	4175	4175	4175	0
279	20241213	155400	1322815595	4175	4175	4175	4175	0
280	20241213	155300	1322815595	4175	4175	4175	4175	0
281	20241213	155200	1322815595	4175	4175	4175	4175	0
282	20241213	155100	1322815595	4175	4175	4175	4175	0
283	20241213	155000	1322815595	4175	4175	4175	4175	0
284	20241213	154900	1322815595	4175	4175	4175	4175	0
285	20241213	154800	1322815595	4175	4175	4175	4175	0
286	20241213	154700	1322815595	4175	4175	4175	4175	0
287	20241213	154600	1322815595	4175	4175	4175	4175	0
288	20241213	154500	1322815595	4175	4175	4175	4175	0
289	20241213	154400	1322815595	4175	4175	4175	4175	0
290	20241213	154300	1322815595	4175	4175	4175	4175	0
291	20241213	154200	1322815595	4175	4175	4175	4175	0
292	20241213	154100	1322815595	4175	4175	4175	4175	0
293	20241213	154000	1322815595	4175	4175	4175	4175	0
294	20241213	153900	1322815595	4175	4175	4175	4175	0
295	20241213	153800	1322815595	4175	4175	4175	4175	0
296	20241213	153700	1322815595	4175	4175	4175	4175	0
297	20241213	153600	1322815595	4175	4175	4175	4175	0
298	20241213	153500	1322815595	4175	4175	4175	4175	0
299	20241213	153400	1322815595	4175	4175	4175	4175	0
300	20241213	153300	1322815595	4175	4175	4175	4175	0
301	20241213	153200	1322815595	4175	4175	4175	4175	0
302	20241213	153100	1322815595	4175	4175	4175	4175	2032
303	20241213	153000	1322815595	4175	4175	4175	4175	2032
304	20241213	152900	1314331995	4170	4170	4170	4170	0
305	20241213	152800	1314331995	4170	4170	4170	4170	0
306	20241213	152700	1314331995	4170	4170	4170	4170	0
307	20241213	152600	1314331995	4170	4170	4170	4170	0
308	20241213	152500	1314331995	4170	4170	4170	4170	0
309	20241213	152400	1314331995	4170	4170	4170	4170	0
310	20241213	152300	1314331995	4170	4170	4170	4170	0
311	20241213	152200	1314331995	4170	4170	4170	4170	0
312	20241213	152100	1314331995	4170	4170	4170	4170	0
313	20241213	152000	1314331995	4170	4170	4170	4170	0
314	20241213	151900	1314331995	4170	4170	4190	4170	1142
315	20241213	151800	1309549855	4190	4190	4190	4190	87
316	20241213	151700	1309185325	4195	4195	4195	4195	288
317	20241213	151600	1307977165	4170	4185	4185	4170	4050
318	20241213	151500	1291034200	4185	4190	4200	4185	944
319	20241213	151400	1287081510	4200	4195	4200	4195	350
320	20241213	151300	1285613195	4200	4200	4200	4200	64
321	20241213	151200	1285344395	4200	4200	4200	4200	0
322	20241213	151100	1285344395	4200	4210	4210	4200	3612
323	20241213	151000	1270168195	4210	4210	4210	4210	0
324	20241213	150900	1270168195	4210	4185	4210	4185	2875
325	20241213	150800	1258097585	4185	4185	4195	4185	710
326	20241213	150700	1255125335	4185	4190	4195	4185	1471
327	20241213	150600	1248967885	4195	4195	4195	4195	9
328	20241213	150500	1248930130	4200	4200	4200	4200	170
329	20241213	150400	1248216130	4200	4200	4200	4200	10
330	20241213	150300	1248174130	4190	4190	4200	4190	402
331	20241213	150200	1246489730	4200	4205	4205	4195	2557
332	20241213	150100	1235749035	4210	4205	4210	4205	93
333	20241213	150000	1235357510	4205	4205	4205	4205	1
334	20241213	145900	1235353305	4205	4205	4205	4205	0
335	20241213	145800	1235353305	4205	4205	4205	4190	1824
336	20241213	145700	1227709670	4210	4210	4210	4210	324
337	20241213	145600	1226345630	4210	4215	4220	4210	308
338	20241213	145500	1225045940	4210	4210	4210	4210	576
339	20241213	145400	1222620980	4210	4195	4210	4195	4367
340	20241213	145300	1204285865	4190	4185	4190	4185	948
341	20241213	145200	1200315340	4185	4185	4185	4185	105
342	20241213	145100	1199875915	4185	4180	4185	4180	700
343	20241213	145000	1196948415	4180	4180	4180	4180	300
344	20241213	144900	1195694415	4180	4180	4180	4180	7
345	20241213	144800	1195665155	4180	4180	4180	4180	333
346	20241213	144700	1194273215	4175	4175	4175	4175	19
347	20241213	144600	1194193890	4180	4175	4180	4175	2100
348	20241213	144500	1185420765	4160	4175	4175	4160	407
349	20241213	144400	1183727615	4175	4175	4175	4175	0
350	20241213	144300	1183727615	4175	4175	4175	4175	2
351	20241213	144200	1183719265	4175	4175	4175	4175	240
352	20241213	144100	1182717265	4175	4175	4175	4175	8
353	20241213	144000	1182683865	4175	4175	4175	4175	80
354	20241213	143900	1182349865	4170	4170	4170	4170	101
355	20241213	143800	1181928695	4170	4170	4170	4170	100
356	20241213	143700	1181511695	4170	4175	4175	4170	153
357	20241213	143600	1180873425	4160	4160	4160	4160	10
358	20241213	143500	1180831825	4170	4170	4170	4170	0
359	20241213	143400	1180831825	4170	4165	4170	4165	103
360	20241213	143300	1180402785	4170	4170	4170	4170	413
361	20241213	143200	1178680575	4170	4165	4170	4165	251
362	20241213	143100	1177634160	4165	4170	4170	4165	252
363	20241213	143000	1176584270	4165	4165	4165	4165	0
364	20241213	142900	1176584270	4165	4165	4165	4165	0
365	20241213	142800	1176584270	4165	4165	4165	4165	0
366	20241213	142700	1176584270	4165	4165	4165	4165	0
367	20241213	142600	1176584270	4165	4165	4165	4165	0
368	20241213	142500	1176584270	4165	4165	4165	4165	0
369	20241213	142400	1176584270	4165	4165	4165	4165	200
370	20241213	142300	1175751270	4160	4160	4160	4160	0
371	20241213	142200	1175751270	4160	4160	4165	4160	350
372	20241213	142100	1174295020	4155	4155	4155	4155	51
373	20241213	142000	1174083115	4155	4155	4155	4155	0
374	20241213	141900	1174083115	4155	4155	4155	4155	0
375	20241213	141800	1174083115	4155	4155	4155	4155	0
376	20241213	141700	1174083115	4155	4150	4155	4150	301
377	20241213	141600	1172832465	4155	4155	4155	4155	1
378	20241213	141500	1172828310	4155	4155	4155	4155	0
379	20241213	141400	1172828310	4155	4155	4155	4155	200
380	20241213	141300	1171997310	4140	4140	4140	4140	0
381	20241213	141200	1171997310	4140	4155	4155	4140	502
382	20241213	141100	1169916930	4155	4155	4155	4155	52
383	20241213	141000	1169700870	4155	4145	4155	4140	321
384	20241213	140900	1168371325	4140	4145	4145	4140	500
385	20241213	140800	1166300180	4145	4145	4145	4145	0
386	20241213	140700	1166300180	4145	4150	4150	4145	457
387	20241213	140600	1164404170	4150	4150	4150	4150	34
388	20241213	140500	1164263070	4155	4155	4155	4150	1345
389	20241213	140400	1158674600	4155	4155	4155	4155	0
390	20241213	140300	1158674600	4155	4155	4155	4155	1
391	20241213	140200	1158670445	4155	4150	4155	4145	398
392	20241213	140100	1157018765	4155	4155	4155	4155	96
393	20241213	140000	1156619885	4155	4155	4155	4155	34
394	20241213	135900	1156478615	4160	4160	4160	4160	32
395	20241213	135800	1156345495	4160	4160	4160	4160	50
396	20241213	135700	1156137495	4165	4165	4165	4165	0
397	20241213	135600	1156137495	4165	4160	4165	4160	1255
398	20241213	135500	1150910445	4160	4160	4160	4160	540
399	20241213	135400	1148664045	4150	4150	4150	4150	100
400	20241213	135300	1148249045	4150	4150	4150	4150	21
401	20241213	135200	1148161895	4150	4150	4150	4150	0
402	20241213	135100	1148161895	4150	4150	4150	4150	27
403	20241213	135000	1148049845	4150	4150	4150	4150	352
404	20241213	134900	1146589045	4160	4160	4160	4160	6
405	20241213	134800	1146564085	4135	4165	4165	4135	3900
406	20241213	134700	1130384885	4170	4170	4170	4170	1
407	20241213	134600	1130380715	4175	4175	4175	4175	369
408	20241213	134500	1128840140	4180	4180	4180	4180	10
409	20241213	134400	1128798340	4180	4180	4180	4180	0
410	20241213	134300	1128798340	4180	4180	4180	4180	2000
411	20241213	134200	1120438340	4170	4170	4170	4170	1
412	20241213	134100	1120434170	4170	4170	4170	4170	25
413	20241213	134000	1120329920	4165	4165	4165	4165	0
414	20241213	133900	1120329920	4165	4165	4165	4165	72
415	20241213	133800	1120030040	4165	4165	4165	4160	435
416	20241213	133700	1118218300	4165	4170	4170	4165	533
417	20241213	133600	1115996255	4170	4170	4170	4170	12
418	20241213	133500	1115946215	4185	4170	4185	4170	361
419	20241213	133400	1114436345	4170	4170	4170	4170	0
420	20241213	133300	1114436345	4170	4170	4170	4170	0
421	20241213	133200	1114436345	4170	4170	4170	4170	0
422	20241213	133100	1114436345	4170	4170	4170	4170	0
423	20241213	133000	1114436345	4170	4170	4170	4170	271
424	20241213	132900	1113306275	4170	4170	4170	4170	91
425	20241213	132800	1112926805	4165	4165	4165	4165	0
426	20241213	132700	1112926805	4165	4165	4165	4165	0
427	20241213	132600	1112926805	4165	4170	4170	4165	194
428	20241213	132500	1112118165	4165	4165	4165	4165	0
429	20241213	132400	1112118165	4165	4165	4165	4165	0
430	20241213	132300	1112118165	4165	4165	4165	4165	0
431	20241213	132200	1112118165	4165	4165	4165	4165	0
432	20241213	132100	1112118165	4165	4185	4185	4165	1502
433	20241213	132000	1105850880	4185	4185	4185	4185	148
434	20241213	131900	1105231500	4185	4185	4185	4185	180
435	20241213	131800	1104478200	4185	4185	4185	4170	1278
436	20241213	131700	1099135975	4185	4185	4185	4185	0
437	20241213	131600	1099135975	4185	4185	4185	4185	0
438	20241213	131500	1099135975	4185	4185	4185	4185	230
439	20241213	131400	1098173425	4195	4195	4195	4195	0
440	20241213	131300	1098173425	4195	4195	4195	4195	0
441	20241213	131200	1098173425	4195	4195	4195	4195	100
442	20241213	131100	1097753925	4190	4200	4200	4190	1453
443	20241213	131000	1091662260	4200	4200	4200	4200	394
444	20241213	130900	1090007460	4195	4200	4200	4195	290
445	20241213	130800	1088789500	4200	4200	4200	4200	90
446	20241213	130700	1088411500	4200	4200	4200	4200	846
447	20241213	130600	1084858300	4195	4195	4195	4195	34
448	20241213	130500	1084715670	4195	4195	4195	4195	0
449	20241213	130400	1084715670	4195	4195	4195	4195	36
450	20241213	130300	1084564650	4195	4190	4195	4190	241
451	20241213	130200	1083553995	4190	4190	4190	4190	111
452	20241213	130100	1083088905	4180	4180	4180	4180	584
453	20241213	130000	1080647785	4180	4180	4180	4180	848
454	20241213	125900	1077103145	4200	4180	4200	4180	71
455	20241213	125800	1076806325	4180	4180	4180	4180	970
456	20241213	125700	1072751725	4180	4205	4205	4180	10578
457	20241213	125600	1028378735	4210	4210	4210	4210	0
458	20241213	125500	1028378735	4210	4220	4220	4210	2497
459	20241213	125400	1017853710	4220	4220	4220	4220	100
460	20241213	125300	1017431710	4220	4220	4220	4220	752
461	20241213	125200	1014258270	4220	4220	4220	4220	881
462	20241213	125100	1010540450	4220	4220	4220	4220	0
463	20241213	125000	1010540450	4220	4220	4220	4220	981
464	20241213	124900	1006400630	4220	4225	4225	4220	3409
465	20241213	124800	992005095	4225	4220	4225	4220	94
466	20241213	124700	991607970	4225	4225	4225	4225	727
467	20241213	124600	988536395	4225	4225	4230	4225	1041
468	20241213	124500	984138140	4230	4230	4230	4230	31
469	20241213	124400	984007010	4230	4230	4230	4230	731
470	20241213	124300	980914880	4230	4230	4230	4230	0
471	20241213	124200	980914880	4230	4230	4230	4230	733
472	20241213	124100	977814290	4230	4230	4230	4230	0
473	20241213	124000	977814290	4230	4240	4240	4230	923
474	20241213	123900	973909160	4215	4215	4215	4215	733
475	20241213	123800	970819565	4220	4220	4220	4220	0
476	20241213	123700	970819565	4220	4205	4220	4205	1466
477	20241213	123600	964637135	4205	4225	4225	4205	68
478	20241213	123500	964350175	4220	4215	4220	4215	1290
479	20241213	123400	958912730	4200	4230	4230	4200	3727
480	20241213	123300	943160215	4230	4230	4230	4230	765
481	20241213	123200	939924265	4245	4245	4245	4245	110
482	20241213	123100	939457315	4250	4235	4250	4235	798
483	20241213	123000	936076810	4235	4235	4235	4235	34
484	20241213	122900	935932820	4260	4255	4260	4255	546
485	20241213	122800	933607090	4235	4235	4235	4235	733
486	20241213	122700	930502835	4235	4235	4235	4235	83
487	20241213	122600	930151330	4230	4240	4240	4230	1926
488	20241213	122500	921997905	4270	4270	4270	4270	0
489	20241213	122400	921997905	4270	4270	4270	4270	335
490	20241213	122300	920567455	4270	4275	4275	4270	814
491	20241213	122200	917088025	4275	4255	4275	4255	3911
492	20241213	122100	900411975	4250	4250	4255	4250	1132
493	20241213	122000	895600775	4240	4240	4240	4240	731
494	20241213	121900	892501335	4240	4235	4240	4230	3849
495	20241213	121800	876219305	4230	4260	4260	4230	4150
496	20241213	121700	858626515	4320	4270	4330	4230	5937
497	20241213	121600	833342800	4270	4225	4285	4215	3270
498	20241213	121500	819448385	4250	4320	4320	4230	14325
499	20241213	121400	758396365	4335	4335	4335	4335	200
500	20241213	121300	757529365	4345	4345	4345	4345	0
501	20241213	121200	757529365	4345	4345	4345	4345	0
502	20241213	121100	757529365	4345	4325	4345	4325	87
503	20241213	121000	757151410	4325	4330	4330	4325	7997
504	20241213	120900	722563230	4340	4340	4340	4340	0
505	20241213	120800	722563230	4340	4340	4340	4340	495
506	20241213	120700	720414930	4340	4335	4340	4325	3559
507	20241213	120600	705015505	4340	4355	4355	4340	70
508	20241213	120500	704710670	4355	4325	4355	4325	1292
509	20241213	120400	699091750	4325	4350	4350	4325	5838
510	20241213	120300	673749515	4350	4365	4370	4350	2546
511	20241213	120200	662634710	4365	4340	4365	4340	2143
512	20241213	120100	653307540	4350	4325	4350	4325	4666
513	20241213	120000	633076015	4325	4325	4325	4325	1385
514	20241213	115900	627085890	4330	4330	4340	4330	6529
515	20241213	115800	598811670	4330	4275	4330	4250	10012
516	20241213	115700	555878845	4275	4275	4275	4275	0
517	20241213	115600	555878845	4275	4275	4275	4275	0
518	20241213	115500	555878845	4275	4275	4275	4275	360
519	20241213	115400	554339845	4250	4250	4250	4250	50
520	20241213	115300	554127345	4275	4275	4275	4275	0
521	20241213	115200	554127345	4275	4275	4275	4275	127
522	20241213	115100	553584420	4275	4275	4275	4275	21
523	20241213	115000	553494645	4275	4275	4275	4275	376
524	20241213	114900	551887245	4275	4260	4275	4255	4922
525	20241213	114800	530848020	4275	4275	4275	4275	20
526	20241213	114700	530762520	4275	4275	4275	4275	278
527	20241213	114600	529574070	4250	4250	4250	4250	53
528	20241213	114500	529348820	4275	4250	4275	4250	555
529	20241213	114400	526983055	4250	4250	4250	4250	34
530	20241213	114300	526838555	4260	4260	4260	4260	200
531	20241213	114200	525986555	4255	4245	4255	4230	1062
532	20241213	114100	521472680	4245	4240	4245	4240	501
533	20241213	114000	519346935	4240	4220	4240	4220	651
534	20241213	113900	516593955	4230	4230	4230	4230	0
535	20241213	113800	516593955	4230	4230	4230	4230	188
536	20241213	113700	515798715	4205	4205	4205	4205	0
537	20241213	113600	515798715	4205	4200	4230	4200	514
538	20241213	113500	513632295	4200	4200	4200	4200	500
539	20241213	113400	511532295	4200	4200	4200	4200	0
540	20241213	113300	511532295	4200	4200	4200	4200	500
541	20241213	113200	509432295	4200	4200	4200	4200	0
542	20241213	113100	509432295	4200	4215	4215	4200	1700
543	20241213	113000	502285380	4205	4205	4205	4205	0
544	20241213	112900	502285380	4205	4205	4205	4205	0
545	20241213	112800	502285380	4205	4200	4205	4200	5270
546	20241213	112700	480150400	4195	4195	4195	4195	0
547	20241213	112600	480150400	4195	4185	4195	4185	500
548	20241213	112500	478054765	4185	4190	4190	4185	91
549	20241213	112400	477673785	4180	4180	4180	4175	3660
550	20241213	112300	462377285	4175	4180	4180	4175	1287
551	20241213	112200	456999940	4180	4190	4190	4180	919
552	20241213	112100	453155040	4200	4200	4200	4200	0
553	20241213	112000	453155040	4200	4200	4200	4200	0
554	20241213	111900	453155040	4200	4205	4205	4200	1046
555	20241213	111800	448761260	4200	4200	4200	4200	0
556	20241213	111700	448761260	4200	4200	4200	4200	0
557	20241213	111600	448761260	4200	4200	4200	4200	0
558	20241213	111500	448761260	4200	4200	4200	4200	0
559	20241213	111400	448761260	4200	4200	4200	4200	0
560	20241213	111300	448761260	4200	4200	4200	4200	0
561	20241213	111200	448761260	4200	4215	4215	4200	1400
562	20241213	111100	442874150	4215	4215	4215	4215	0
563	20241213	111000	442874150	4215	4210	4215	4210	515
564	20241213	110900	440705930	4210	4210	4210	4210	0
565	20241213	110800	440705930	4210	4210	4210	4210	0
566	20241213	110700	440705930	4210	4210	4210	4210	3
567	20241213	110600	440693300	4210	4210	4210	4210	0
568	20241213	110500	440693300	4210	4200	4210	4200	914
569	20241213	110400	436853760	4180	4180	4180	4180	0
570	20241213	110300	436853760	4180	4180	4180	4180	0
571	20241213	110200	436853760	4180	4185	4185	4180	50
572	20241213	110100	436644700	4180	4180	4180	4180	0
573	20241213	110000	436644700	4180	4180	4180	4180	0
574	20241213	105900	436644700	4180	4180	4180	4180	0
575	20241213	105800	436644700	4180	4180	4180	4180	190
576	20241213	105700	435850500	4180	4180	4180	4180	0
577	20241213	105600	435850500	4180	4180	4180	4180	0
578	20241213	105500	435850500	4180	4180	4180	4180	0
579	20241213	105400	435850500	4180	4180	4180	4180	51
580	20241213	105300	435637320	4180	4180	4180	4180	0
581	20241213	105200	435637320	4180	4180	4180	4180	193
582	20241213	105100	434830580	4180	4180	4180	4180	0
583	20241213	105000	434830580	4180	4180	4180	4180	0
584	20241213	104900	434830580	4180	4180	4180	4180	60
585	20241213	104800	434579780	4180	4180	4180	4180	1
586	20241213	104700	434575600	4210	4210	4210	4210	69
587	20241213	104600	434285110	4200	4200	4200	4200	0
588	20241213	104500	434285110	4200	4200	4200	4200	20
589	20241213	104400	434201110	4200	4200	4200	4200	0
590	20241213	104300	434201110	4200	4200	4200	4200	0
591	20241213	104200	434201110	4200	4200	4200	4200	25
592	20241213	104100	434096110	4175	4175	4175	4175	0
593	20241213	104000	434096110	4175	4175	4175	4175	0
594	20241213	103900	434096110	4175	4175	4175	4175	795
595	20241213	103800	430776985	4175	4175	4175	4175	500
596	20241213	103700	428689485	4175	4185	4190	4175	2704
597	20241213	103600	417386480	4190	4190	4190	4190	163
598	20241213	103500	416703510	4210	4210	4210	4210	0
599	20241213	103400	416703510	4210	4210	4210	4210	0
600	20241213	103300	416703510	4210	4210	4210	4210	0
601	20241213	103200	416703510	4210	4210	4210	4210	132
602	20241213	103100	416147790	4205	4205	4205	4205	0
603	20241213	103000	416147790	4205	4185	4205	4185	51
604	20241213	102900	415933355	4200	4200	4200	4200	5000
605	20241213	102800	394933355	4200	4200	4200	4200	81
606	20241213	102700	394593155	4215	4215	4215	4215	6
607	20241213	102600	394567865	4205	4205	4205	4205	0
608	20241213	102500	394567865	4205	4200	4205	4200	2070
609	20241213	102400	385873805	4200	4200	4200	4200	47
610	20241213	102300	385676405	4200	4200	4200	4200	0
611	20241213	102200	385676405	4200	4200	4200	4200	0
612	20241213	102100	385676405	4200	4200	4200	4200	11
613	20241213	102000	385630205	4200	4200	4200	4200	0
614	20241213	101900	385630205	4200	4200	4200	4200	59
615	20241213	101800	385382405	4200	4195	4200	4195	33
616	20241213	101700	385243905	4200	4195	4200	4195	3100
617	20241213	101600	372224645	4195	4195	4195	4195	46
618	20241213	101500	372031675	4195	4195	4195	4195	500
619	20241213	101400	369934175	4195	4195	4195	4195	0
620	20241213	101300	369934175	4195	4195	4195	4195	6
621	20241213	101200	369909005	4165	4195	4195	4165	151
622	20241213	101100	369278610	4195	4195	4195	4195	300
623	20241213	101000	368020110	4200	4200	4200	4200	0
624	20241213	100900	368020110	4200	4195	4200	4195	303
625	20241213	100800	366748510	4190	4165	4190	4165	1812
626	20241213	100700	359163880	4165	4165	4165	4165	522
627	20241213	100600	356989750	4145	4145	4145	4145	0
628	20241213	100500	356989750	4145	4145	4145	4145	0
629	20241213	100400	356989750	4145	4145	4145	4145	22
630	20241213	100300	356898560	4145	4145	4145	4145	0
631	20241213	100200	356898560	4145	4145	4145	4145	0
632	20241213	100100	356898560	4145	4145	4145	4145	0
633	20241213	100000	356898560	4145	4145	4145	4145	26
634	20241213	095900	356790790	4145	4145	4145	4145	20
635	20241213	095800	356707890	4145	4145	4145	4145	1400
636	20241213	095700	350904890	4145	4150	4150	4145	69
637	20241213	095600	350618690	4150	4155	4155	4150	541
638	20241213	095500	348371660	4155	4155	4155	4155	0
639	20241213	095400	348371660	4155	4155	4155	4155	63
640	20241213	095300	348109895	4155	4155	4155	4155	0
641	20241213	095200	348109895	4155	4155	4155	4155	160
642	20241213	095100	347445095	4180	4180	4180	4180	3
643	20241213	095000	347432555	4180	4180	4180	4180	130
644	20241213	094900	346889155	4180	4175	4180	4175	75
645	20241213	094800	346575925	4175	4175	4175	4175	175
646	20241213	094700	345845300	4145	4145	4145	4145	0
647	20241213	094600	345845300	4145	4145	4145	4145	2
648	20241213	094500	345837010	4175	4150	4175	4135	71
649	20241213	094400	345541050	4130	4130	4130	4130	1
650	20241213	094300	345536920	4145	4130	4145	4130	24
651	20241213	094200	345437770	4130	4130	4130	4130	25
652	20241213	094100	345334520	4145	4145	4145	4145	0
653	20241213	094000	345334520	4145	4125	4145	4125	49
654	20241213	093900	345131435	4140	4140	4140	4140	797
655	20241213	093800	341831855	4125	4130	4130	4125	716
656	20241213	093700	338877005	4140	4140	4140	4140	764
657	20241213	093600	335714045	4125	4130	4130	4120	5488
658	20241213	093500	313100620	4140	4135	4140	4135	520
659	20241213	093400	310947920	4140	4140	4140	4140	115
660	20241213	093300	310471820	4120	4125	4125	4120	5078
661	20241213	093200	289549655	4125	4130	4130	4125	3760
662	20241213	093100	274036220	4140	4130	4140	4130	361
663	20241213	093000	272544780	4130	4135	4135	4130	272
664	20241213	092900	271421380	4135	4135	4135	4135	50
665	20241213	092800	271214630	4135	4135	4135	4135	0
666	20241213	092700	271214630	4135	4135	4135	4135	492
667	20241213	092600	269180210	4140	4140	4140	4140	100
668	20241213	092500	268766210	4140	4140	4140	4140	500
669	20241213	092400	266696210	4140	4140	4140	4140	92
670	20241213	092300	266315330	4135	4155	4155	4135	449
671	20241213	092200	264450195	4155	4155	4155	4155	0
672	20241213	092100	264450195	4155	4160	4160	4155	1345
673	20241213	092000	258859995	4185	4185	4185	4185	147
674	20241213	091900	258244800	4185	4155	4185	4155	161
675	20241213	091800	257571045	4155	4175	4185	4155	1516
676	20241213	091700	251246075	4175	4130	4175	4130	669
677	20241213	091600	248470160	4125	4140	4140	4125	292
678	20241213	091500	247262570	4140	4125	4140	4120	433
679	20241213	091400	245473670	4120	4125	4125	4120	975
680	20241213	091300	241453170	4125	4125	4140	4125	408
681	20241213	091200	239767825	4100	4145	4145	4100	1360
682	20241213	091100	234179370	4150	4130	4150	4120	1302
683	20241213	091000	228808190	4130	4100	4130	4090	1406
684	20241213	090900	223040160	4100	4100	4100	4100	924
685	20241213	090800	219251760	4080	4110	4150	4080	1016
686	20241213	090700	215090665	4075	4080	4110	4075	796
687	20241213	090600	211829030	4080	4125	4125	4080	9680
688	20241213	090500	172058885	4125	4175	4195	4120	4317
689	20241213	090400	154133135	4195	4190	4200	4165	5317
690	20241213	090300	131899100	4195	4200	4240	4195	11045
691	20241213	090200	85457535	4200	4150	4225	4130	3673
692	20241213	090100	70094365	4120	4230	4230	4115	5155
693	20241213	090000	48426075	4225	4310	4350	4215	11237