KissMeData/147830/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202500	870681980	5390	5390	5390	5390	3306
3	20241213	202400	870681980	5390	5390	5390	5390	0
4	20241213	202300	870681980	5390	5390	5390	5390	0
5	20241213	202200	870681980	5390	5390	5390	5390	0
6	20241213	202100	870681980	5390	5390	5390	5390	0
7	20241213	202000	870681980	5390	5390	5390	5390	0
8	20241213	201900	870681980	5390	5390	5390	5390	0
9	20241213	201800	870681980	5390	5390	5390	5390	0
10	20241213	201700	870681980	5390	5390	5390	5390	0
11	20241213	201600	870681980	5390	5390	5390	5390	0
12	20241213	201500	870681980	5390	5390	5390	5390	0
13	20241213	201400	870681980	5390	5390	5390	5390	0
14	20241213	201300	870681980	5390	5390	5390	5390	0
15	20241213	201200	870681980	5390	5390	5390	5390	0
16	20241213	201100	870681980	5390	5390	5390	5390	0
17	20241213	201000	870681980	5390	5390	5390	5390	0
18	20241213	200900	870681980	5390	5390	5390	5390	0
19	20241213	200800	870681980	5390	5390	5390	5390	0
20	20241213	200700	870681980	5390	5390	5390	5390	0
21	20241213	200600	870681980	5390	5390	5390	5390	0
22	20241213	200500	870681980	5390	5390	5390	5390	0
23	20241213	200400	870681980	5390	5390	5390	5390	0
24	20241213	200300	870681980	5390	5390	5390	5390	0
25	20241213	200200	870681980	5390	5390	5390	5390	0
26	20241213	200100	870681980	5390	5390	5390	5390	0
27	20241213	200000	870681980	5390	5390	5390	5390	0
28	20241213	195900	870681980	5390	5390	5390	5390	0
29	20241213	195800	870681980	5390	5390	5390	5390	0
30	20241213	195700	870681980	5390	5390	5390	5390	0
31	20241213	195600	870681980	5390	5390	5390	5390	0
32	20241213	195500	870681980	5390	5390	5390	5390	3306
33	20241213	195400	870681980	5390	5390	5390	5390	0
34	20241213	195300	870681980	5390	5390	5390	5390	0
35	20241213	195200	870681980	5390	5390	5390	5390	0
36	20241213	195100	870681980	5390	5390	5390	5390	0
37	20241213	195000	870681980	5390	5390	5390	5390	0
38	20241213	194900	870681980	5390	5390	5390	5390	0
39	20241213	194800	870681980	5390	5390	5390	5390	0
40	20241213	194700	870681980	5390	5390	5390	5390	0
41	20241213	194600	870681980	5390	5390	5390	5390	0
42	20241213	194500	870681980	5390	5390	5390	5390	0
43	20241213	194400	870681980	5390	5390	5390	5390	0
44	20241213	194300	870681980	5390	5390	5390	5390	0
45	20241213	194200	870681980	5390	5390	5390	5390	0
46	20241213	194100	870681980	5390	5390	5390	5390	0
47	20241213	194000	870681980	5390	5390	5390	5390	0
48	20241213	193900	870681980	5390	5390	5390	5390	0
49	20241213	193800	870681980	5390	5390	5390	5390	0
50	20241213	193700	870681980	5390	5390	5390	5390	0
51	20241213	193600	870681980	5390	5390	5390	5390	0
52	20241213	193500	870681980	5390	5390	5390	5390	0
53	20241213	193400	870681980	5390	5390	5390	5390	0
54	20241213	193300	870681980	5390	5390	5390	5390	0
55	20241213	193200	870681980	5390	5390	5390	5390	0
56	20241213	193100	870681980	5390	5390	5390	5390	0
57	20241213	193000	870681980	5390	5390	5390	5390	0
58	20241213	192900	870681980	5390	5390	5390	5390	0
59	20241213	192800	870681980	5390	5390	5390	5390	0
60	20241213	192700	870681980	5390	5390	5390	5390	0
61	20241213	192600	870681980	5390	5390	5390	5390	0
62	20241213	192500	870681980	5390	5390	5390	5390	3306
63	20241213	192400	870681980	5390	5390	5390	5390	0
64	20241213	192300	870681980	5390	5390	5390	5390	0
65	20241213	192200	870681980	5390	5390	5390	5390	0
66	20241213	192100	870681980	5390	5390	5390	5390	0
67	20241213	192000	870681980	5390	5390	5390	5390	0
68	20241213	191900	870681980	5390	5390	5390	5390	0
69	20241213	191800	870681980	5390	5390	5390	5390	0
70	20241213	191700	870681980	5390	5390	5390	5390	0
71	20241213	191600	870681980	5390	5390	5390	5390	0
72	20241213	191500	870681980	5390	5390	5390	5390	0
73	20241213	191400	870681980	5390	5390	5390	5390	0
74	20241213	191300	870681980	5390	5390	5390	5390	0
75	20241213	191200	870681980	5390	5390	5390	5390	0
76	20241213	191100	870681980	5390	5390	5390	5390	0
77	20241213	191000	870681980	5390	5390	5390	5390	0
78	20241213	190900	870681980	5390	5390	5390	5390	0
79	20241213	190800	870681980	5390	5390	5390	5390	0
80	20241213	190700	870681980	5390	5390	5390	5390	0
81	20241213	190600	870681980	5390	5390	5390	5390	0
82	20241213	190500	870681980	5390	5390	5390	5390	0
83	20241213	190400	870681980	5390	5390	5390	5390	0
84	20241213	190300	870681980	5390	5390	5390	5390	0
85	20241213	190200	870681980	5390	5390	5390	5390	0
86	20241213	190100	870681980	5390	5390	5390	5390	0
87	20241213	190000	870681980	5390	5390	5390	5390	0
88	20241213	185900	870681980	5390	5390	5390	5390	0
89	20241213	185800	870681980	5390	5390	5390	5390	0
90	20241213	185700	870681980	5390	5390	5390	5390	0
91	20241213	185600	870681980	5390	5390	5390	5390	0
92	20241213	185500	870681980	5390	5390	5390	5390	3306
93	20241213	185400	870681980	5390	5390	5390	5390	0
94	20241213	185300	870681980	5390	5390	5390	5390	0
95	20241213	185200	870681980	5390	5390	5390	5390	0
96	20241213	185100	870681980	5390	5390	5390	5390	0
97	20241213	185000	870681980	5390	5390	5390	5390	0
98	20241213	184900	870681980	5390	5390	5390	5390	0
99	20241213	184800	870681980	5390	5390	5390	5390	0
100	20241213	184700	870681980	5390	5390	5390	5390	0
101	20241213	184600	870681980	5390	5390	5390	5390	0
102	20241213	184500	870681980	5390	5390	5390	5390	0
103	20241213	184400	870681980	5390	5390	5390	5390	0
104	20241213	184300	870681980	5390	5390	5390	5390	0
105	20241213	184200	870681980	5390	5390	5390	5390	0
106	20241213	184100	870681980	5390	5390	5390	5390	0
107	20241213	184000	870681980	5390	5390	5390	5390	0
108	20241213	183900	870681980	5390	5390	5390	5390	0
109	20241213	183800	870681980	5390	5390	5390	5390	0
110	20241213	183700	870681980	5390	5390	5390	5390	0
111	20241213	183600	870681980	5390	5390	5390	5390	0
112	20241213	183500	870681980	5390	5390	5390	5390	0
113	20241213	183400	870681980	5390	5390	5390	5390	0
114	20241213	183300	870681980	5390	5390	5390	5390	0
115	20241213	183200	870681980	5390	5390	5390	5390	0
116	20241213	183100	870681980	5390	5390	5390	5390	0
117	20241213	183000	870681980	5390	5390	5390	5390	0
118	20241213	182900	870681980	5390	5390	5390	5390	0
119	20241213	182800	870681980	5390	5390	5390	5390	0
120	20241213	182700	870681980	5390	5390	5390	5390	0
121	20241213	182600	870681980	5390	5390	5390	5390	0
122	20241213	182500	870681980	5390	5390	5390	5390	3306
123	20241213	182400	870681980	5390	5390	5390	5390	0
124	20241213	182300	870681980	5390	5390	5390	5390	0
125	20241213	182200	870681980	5390	5390	5390	5390	0
126	20241213	182100	870681980	5390	5390	5390	5390	0
127	20241213	182000	870681980	5390	5390	5390	5390	0
128	20241213	181900	870681980	5390	5390	5390	5390	0
129	20241213	181800	870681980	5390	5390	5390	5390	0
130	20241213	181700	870681980	5390	5390	5390	5390	0
131	20241213	181600	870681980	5390	5390	5390	5390	0
132	20241213	181500	870681980	5390	5390	5390	5390	0
133	20241213	181400	870681980	5390	5390	5390	5390	0
134	20241213	181300	870681980	5390	5390	5390	5390	0
135	20241213	181200	870681980	5390	5390	5390	5390	0
136	20241213	181100	870681980	5390	5390	5390	5390	0
137	20241213	181000	870681980	5390	5390	5390	5390	0
138	20241213	180900	870681980	5390	5390	5390	5390	0
139	20241213	180800	870681980	5390	5390	5390	5390	0
140	20241213	180700	870681980	5390	5390	5390	5390	0
141	20241213	180600	870681980	5390	5390	5390	5390	0
142	20241213	180500	870681980	5390	5390	5390	5390	0
143	20241213	180400	870681980	5390	5390	5390	5390	0
144	20241213	180300	870681980	5390	5390	5390	5390	0
145	20241213	180200	870681980	5390	5390	5390	5390	0
146	20241213	180100	870681980	5390	5390	5390	5390	0
147	20241213	180000	870681980	5390	5390	5390	5390	0
148	20241213	175900	870681980	5390	5390	5390	5390	0
149	20241213	175800	870681980	5390	5390	5390	5390	0
150	20241213	175700	870681980	5390	5390	5390	5390	0
151	20241213	175600	870681980	5390	5390	5390	5390	0
152	20241213	175500	870681980	5390	5390	5390	5390	3306
153	20241213	175400	870681980	5390	5390	5390	5390	0
154	20241213	175300	870681980	5390	5390	5390	5390	0
155	20241213	175200	870681980	5390	5390	5390	5390	0
156	20241213	175100	870681980	5390	5390	5390	5390	0
157	20241213	175000	870681980	5390	5390	5390	5390	0
158	20241213	174900	870681980	5390	5390	5390	5390	0
159	20241213	174800	870681980	5390	5390	5390	5390	0
160	20241213	174700	870681980	5390	5390	5390	5390	0
161	20241213	174600	870681980	5390	5390	5390	5390	0
162	20241213	174500	870681980	5390	5390	5390	5390	0
163	20241213	174400	870681980	5390	5390	5390	5390	0
164	20241213	174300	870681980	5390	5390	5390	5390	0
165	20241213	174200	870681980	5390	5390	5390	5390	0
166	20241213	174100	870681980	5390	5390	5390	5390	0
167	20241213	174000	870681980	5390	5390	5390	5390	0
168	20241213	173900	870681980	5390	5390	5390	5390	0
169	20241213	173800	870681980	5390	5390	5390	5390	0
170	20241213	173700	870681980	5390	5390	5390	5390	0
171	20241213	173600	870681980	5390	5390	5390	5390	0
172	20241213	173500	870681980	5390	5390	5390	5390	0
173	20241213	173400	870681980	5390	5390	5390	5390	0
174	20241213	173300	870681980	5390	5390	5390	5390	0
175	20241213	173200	870681980	5390	5390	5390	5390	0
176	20241213	173100	870681980	5390	5390	5390	5390	0
177	20241213	173000	870681980	5390	5390	5390	5390	0
178	20241213	172900	870681980	5390	5390	5390	5390	0
179	20241213	172800	870681980	5390	5390	5390	5390	0
180	20241213	172700	870681980	5390	5390	5390	5390	0
181	20241213	172600	870681980	5390	5390	5390	5390	0
182	20241213	172500	870681980	5390	5390	5390	5390	3306
183	20241213	172400	870681980	5390	5390	5390	5390	0
184	20241213	172300	870681980	5390	5390	5390	5390	0
185	20241213	172200	870681980	5390	5390	5390	5390	0
186	20241213	172100	870681980	5390	5390	5390	5390	0
187	20241213	172000	870681980	5390	5390	5390	5390	0
188	20241213	171900	870681980	5390	5390	5390	5390	0
189	20241213	171800	870681980	5390	5390	5390	5390	0
190	20241213	171700	870681980	5390	5390	5390	5390	0
191	20241213	171600	870681980	5390	5390	5390	5390	0
192	20241213	171500	870681980	5390	5390	5390	5390	0
193	20241213	171400	870681980	5390	5390	5390	5390	0
194	20241213	171300	870681980	5390	5390	5390	5390	0
195	20241213	171200	870681980	5390	5390	5390	5390	0
196	20241213	171100	870681980	5390	5390	5390	5390	0
197	20241213	171000	870681980	5390	5390	5390	5390	0
198	20241213	170900	870681980	5390	5390	5390	5390	0
199	20241213	170800	870681980	5390	5390	5390	5390	0
200	20241213	170700	870681980	5390	5390	5390	5390	0
201	20241213	170600	870681980	5390	5390	5390	5390	0
202	20241213	170500	870681980	5390	5390	5390	5390	0
203	20241213	170400	870681980	5390	5390	5390	5390	0
204	20241213	170300	870681980	5390	5390	5390	5390	0
205	20241213	170200	870681980	5390	5390	5390	5390	0
206	20241213	170100	870681980	5390	5390	5390	5390	0
207	20241213	170000	870681980	5390	5390	5390	5390	0
208	20241213	165900	870681980	5390	5390	5390	5390	0
209	20241213	165800	870681980	5390	5390	5390	5390	0
210	20241213	165700	870681980	5390	5390	5390	5390	0
211	20241213	165600	870681980	5390	5390	5390	5390	0
212	20241213	165500	870681980	5390	5390	5390	5390	3306
213	20241213	165400	870681980	5390	5390	5390	5390	0
214	20241213	165300	870681980	5390	5390	5390	5390	0
215	20241213	165200	870681980	5390	5390	5390	5390	0
216	20241213	165100	870681980	5390	5390	5390	5390	0
217	20241213	165000	870681980	5390	5390	5390	5390	0
218	20241213	164900	870681980	5390	5390	5390	5390	0
219	20241213	164800	870681980	5390	5390	5390	5390	0
220	20241213	164700	870681980	5390	5390	5390	5390	0
221	20241213	164600	870681980	5390	5390	5390	5390	0
222	20241213	164500	870681980	5390	5390	5390	5390	0
223	20241213	164400	870681980	5390	5390	5390	5390	0
224	20241213	164300	870681980	5390	5390	5390	5390	0
225	20241213	164200	870681980	5390	5390	5390	5390	0
226	20241213	164100	870681980	5390	5390	5390	5390	0
227	20241213	164000	870681980	5390	5390	5390	5390	0
228	20241213	163900	870681980	5390	5390	5390	5390	0
229	20241213	163800	870681980	5390	5390	5390	5390	0
230	20241213	163700	870681980	5390	5390	5390	5390	0
231	20241213	163600	870681980	5390	5390	5390	5390	0
232	20241213	163500	870681980	5390	5390	5390	5390	0
233	20241213	163400	870681980	5390	5390	5390	5390	0
234	20241213	163300	870681980	5390	5390	5390	5390	0
235	20241213	163200	870681980	5390	5390	5390	5390	0
236	20241213	163100	870681980	5390	5390	5390	5390	0
237	20241213	163000	870681980	5390	5390	5390	5390	0
238	20241213	162900	870681980	5390	5390	5390	5390	0
239	20241213	162800	870681980	5390	5390	5390	5390	0
240	20241213	162700	870681980	5390	5390	5390	5390	0
241	20241213	162600	870681980	5390	5390	5390	5390	0
242	20241213	162500	870681980	5390	5390	5390	5390	3306
243	20241213	162400	870681980	5390	5390	5390	5390	0
244	20241213	162300	870681980	5390	5390	5390	5390	0
245	20241213	162200	870681980	5390	5390	5390	5390	0
246	20241213	162100	870681980	5390	5390	5390	5390	0
247	20241213	162000	870681980	5390	5390	5390	5390	0
248	20241213	161900	870681980	5390	5390	5390	5390	0
249	20241213	161800	870681980	5390	5390	5390	5390	0
250	20241213	161700	870681980	5390	5390	5390	5390	0
251	20241213	161600	870681980	5390	5390	5390	5390	0
252	20241213	161500	870681980	5390	5390	5390	5390	0
253	20241213	161400	870681980	5390	5390	5390	5390	0
254	20241213	161300	870681980	5390	5390	5390	5390	0
255	20241213	161200	870681980	5390	5390	5390	5390	0
256	20241213	161100	870681980	5390	5390	5390	5390	0
257	20241213	161000	870681980	5390	5390	5390	5390	0
258	20241213	160900	870681980	5390	5390	5390	5390	0
259	20241213	160800	870681980	5390	5390	5390	5390	0
260	20241213	160700	870681980	5390	5390	5390	5390	0
261	20241213	160600	870681980	5390	5390	5390	5390	0
262	20241213	160500	870681980	5390	5390	5390	5390	0
263	20241213	160400	870681980	5390	5390	5390	5390	0
264	20241213	160300	870681980	5390	5390	5390	5390	0
265	20241213	160200	870681980	5390	5390	5390	5390	0
266	20241213	160100	870681980	5390	5390	5390	5390	0
267	20241213	160000	870681980	5390	5390	5390	5390	0
268	20241213	155900	870681980	5390	5390	5390	5390	0
269	20241213	155800	870681980	5390	5390	5390	5390	0
270	20241213	155700	870681980	5390	5390	5390	5390	0
271	20241213	155600	870681980	5390	5390	5390	5390	0
272	20241213	155500	870681980	5390	5390	5390	5390	3306
273	20241213	155400	870681980	5390	5390	5390	5390	0
274	20241213	155300	870681980	5390	5390	5390	5390	0
275	20241213	155200	870681980	5390	5390	5390	5390	0
276	20241213	155100	870681980	5390	5390	5390	5390	0
277	20241213	155000	870681980	5390	5390	5390	5390	0
278	20241213	154900	870681980	5390	5390	5390	5390	0
279	20241213	154800	870681980	5390	5390	5390	5390	0
280	20241213	154700	870681980	5390	5390	5390	5390	0
281	20241213	154600	870681980	5390	5390	5390	5390	0
282	20241213	154500	870681980	5390	5390	5390	5390	0
283	20241213	154400	870681980	5390	5390	5390	5390	0
284	20241213	154300	870681980	5390	5390	5390	5390	0
285	20241213	154200	870681980	5390	5390	5390	5390	0
286	20241213	154100	870681980	5390	5390	5390	5390	0
287	20241213	154000	870681980	5390	5390	5390	5390	0
288	20241213	153900	870681980	5390	5390	5390	5390	0
289	20241213	153800	870681980	5390	5390	5390	5390	0
290	20241213	153700	870681980	5390	5390	5390	5390	0
291	20241213	153600	870681980	5390	5390	5390	5390	0
292	20241213	153500	870681980	5390	5390	5390	5390	0
293	20241213	153400	870681980	5390	5390	5390	5390	0
294	20241213	153300	870681980	5390	5390	5390	5390	0
295	20241213	153200	870681980	5390	5390	5390	5390	0
296	20241213	153100	870681980	5390	5390	5390	5390	0
297	20241213	153000	870681980	5390	5390	5390	5390	3306
298	20241213	152900	852862640	5380	5380	5380	5380	0
299	20241213	152800	852862640	5380	5380	5380	5380	0
300	20241213	152700	852862640	5380	5380	5380	5380	0
301	20241213	152600	852862640	5380	5380	5380	5380	0
302	20241213	152500	852862640	5380	5380	5380	5380	0
303	20241213	152400	852862640	5380	5380	5380	5380	0
304	20241213	152300	852862640	5380	5380	5380	5380	0
305	20241213	152200	852862640	5380	5380	5380	5380	0
306	20241213	152100	852862640	5380	5380	5380	5380	0
307	20241213	152000	852862640	5380	5380	5380	5380	0
308	20241213	151900	852862640	5380	5390	5390	5380	706
309	20241213	151800	849063350	5390	5380	5390	5380	217
310	20241213	151700	847895880	5390	5380	5390	5380	194
311	20241213	151600	846852040	5400	5400	5400	5390	1482
312	20241213	151500	838860290	5400	5390	5400	5390	3439
313	20241213	151400	820301850	5390	5380	5390	5380	627
314	20241213	151300	816927460	5380	5380	5380	5380	167
315	20241213	151200	816029000	5370	5380	5380	5370	861
316	20241213	151100	811404430	5380	5390	5390	5370	199
317	20241213	151000	810334290	5390	5390	5390	5390	150
318	20241213	150900	809525790	5400	5380	5400	5370	2348
319	20241213	150800	796870290	5380	5380	5390	5380	362
320	20241213	150700	794921670	5380	5400	5500	5360	20570
321	20241213	150600	682757860	5380	5400	5410	5370	3622
322	20241213	150500	663199660	5400	5400	5400	5370	306
323	20241213	150400	661553260	5400	5390	5400	5370	10657
324	20241213	150300	604013330	5390	5390	5390	5380	657
325	20241213	150200	600472110	5370	5380	5390	5370	1723
326	20241213	150100	591202870	5380	5350	5380	5350	4949
327	20241213	150000	564627490	5350	5340	5350	5340	5112
328	20241213	145900	537306560	5320	5320	5320	5320	1
329	20241213	145800	537301240	5320	5320	5320	5320	100
330	20241213	145700	536769240	5330	5330	5330	5330	482
331	20241213	145600	534200180	5330	5330	5330	5330	0
332	20241213	145500	534200180	5330	5330	5330	5330	55
333	20241213	145400	533907030	5320	5320	5320	5320	0
334	20241213	145300	533907030	5320	5320	5320	5320	0
335	20241213	145200	533907030	5320	5330	5330	5320	959
336	20241213	145100	528795860	5330	5330	5330	5330	88
337	20241213	145000	528326820	5310	5310	5310	5310	12
338	20241213	144900	528263100	5310	5310	5310	5310	16
339	20241213	144800	528178140	5330	5320	5330	5320	5002
340	20241213	144700	501517490	5320	5320	5320	5320	40
341	20241213	144600	501304690	5320	5320	5320	5320	89
342	20241213	144500	500831210	5320	5320	5320	5320	178
343	20241213	144400	499884250	5320	5310	5320	5300	1910
344	20241213	144300	489756700	5310	5310	5310	5310	540
345	20241213	144200	486889300	5320	5320	5320	5320	38
346	20241213	144100	486687140	5320	5320	5320	5320	0
347	20241213	144000	486687140	5320	5320	5320	5320	105
348	20241213	143900	486128540	5320	5320	5320	5320	20
349	20241213	143800	486022140	5320	5320	5320	5320	11
350	20241213	143700	485963620	5320	5310	5320	5310	727
351	20241213	143600	482103230	5310	5310	5310	5310	10
352	20241213	143500	482050130	5320	5320	5320	5320	2
353	20241213	143400	482039490	5320	5320	5320	5320	1000
354	20241213	143300	476719490	5320	5320	5320	5320	110
355	20241213	143200	476134290	5320	5330	5330	5320	30
356	20241213	143100	475974590	5330	5330	5330	5330	194
357	20241213	143000	474940570	5320	5320	5320	5320	0
358	20241213	142900	474940570	5320	5320	5320	5320	0
359	20241213	142800	474940570	5320	5320	5320	5320	18
360	20241213	142700	474844810	5320	5320	5320	5320	100
361	20241213	142600	474312810	5310	5310	5310	5310	0
362	20241213	142500	474312810	5310	5310	5310	5310	19
363	20241213	142400	474211920	5320	5320	5320	5320	3
364	20241213	142300	474195960	5320	5320	5320	5320	597
365	20241213	142200	471019920	5320	5320	5320	5320	20
366	20241213	142100	470913520	5320	5330	5330	5320	119
367	20241213	142000	470279520	5320	5320	5320	5320	0
368	20241213	141900	470279520	5320	5320	5320	5320	10
369	20241213	141800	470226320	5320	5320	5320	5320	342
370	20241213	141700	468406880	5320	5320	5320	5320	0
371	20241213	141600	468406880	5320	5320	5320	5320	50
372	20241213	141500	468140880	5320	5320	5320	5320	300
373	20241213	141400	466544880	5320	5320	5320	5320	72
374	20241213	141300	466161840	5310	5310	5310	5310	410
375	20241213	141200	463984740	5310	5310	5310	5310	0
376	20241213	141100	463984740	5310	5310	5310	5310	725
377	20241213	141000	460134990	5310	5310	5310	5310	11
378	20241213	140900	460076580	5310	5310	5310	5310	600
379	20241213	140800	456890580	5310	5310	5310	5310	500
380	20241213	140700	454235580	5310	5320	5320	5310	951
381	20241213	140600	449183880	5320	5320	5320	5320	0
382	20241213	140500	449183880	5320	5320	5320	5320	170
383	20241213	140400	448279480	5310	5310	5310	5310	0
384	20241213	140300	448279480	5310	5310	5310	5310	0
385	20241213	140200	448279480	5310	5330	5330	5310	1175
386	20241213	140100	442027510	5320	5320	5320	5320	200
387	20241213	140000	440963510	5320	5320	5320	5320	0
388	20241213	135900	440963510	5320	5330	5330	5320	233
389	20241213	135800	439723360	5330	5340	5340	5330	10
390	20241213	135700	439670010	5340	5340	5340	5340	0
391	20241213	135600	439670010	5340	5340	5340	5340	1849
392	20241213	135500	429796350	5340	5330	5340	5330	288
393	20241213	135400	428260900	5320	5320	5320	5320	0
394	20241213	135300	428260900	5320	5320	5320	5320	0
395	20241213	135200	428260900	5320	5320	5320	5320	50
396	20241213	135100	427994900	5330	5330	5330	5330	30
397	20241213	135000	427835000	5320	5320	5320	5320	0
398	20241213	134900	427835000	5320	5320	5320	5320	0
399	20241213	134800	427835000	5320	5320	5320	5320	40
400	20241213	134700	427622200	5340	5340	5340	5340	197
401	20241213	134600	426570220	5330	5330	5330	5330	50
402	20241213	134500	426303720	5330	5330	5330	5330	99
403	20241213	134400	425776050	5330	5330	5330	5330	69
404	20241213	134300	425408280	5330	5330	5330	5330	50
405	20241213	134200	425141780	5330	5330	5330	5330	0
406	20241213	134100	425141780	5330	5330	5330	5330	0
407	20241213	134000	425141780	5330	5330	5330	5330	0
408	20241213	133900	425141780	5330	5330	5330	5330	0
409	20241213	133800	425141780	5330	5330	5330	5330	0
410	20241213	133700	425141780	5330	5330	5330	5330	0
411	20241213	133600	425141780	5330	5330	5330	5330	140
412	20241213	133500	424395580	5330	5330	5330	5330	267
413	20241213	133400	422972470	5330	5330	5330	5330	83
414	20241213	133300	422530080	5330	5320	5330	5320	39
415	20241213	133200	422322570	5320	5320	5320	5320	1906
416	20241213	133100	412182650	5330	5330	5330	5330	1064
417	20241213	133000	406511530	5320	5320	5320	5320	0
418	20241213	132900	406511530	5320	5320	5320	5320	20
419	20241213	132800	406405130	5320	5320	5320	5320	20
420	20241213	132700	406298730	5310	5310	5310	5310	0
421	20241213	132600	406298730	5310	5310	5310	5310	0
422	20241213	132500	406298730	5310	5320	5320	5310	10000
423	20241213	132400	353175520	5340	5340	5340	5340	0
424	20241213	132300	353175520	5340	5340	5340	5340	0
425	20241213	132200	353175520	5340	5340	5340	5340	37
426	20241213	132100	352977940	5340	5340	5340	5340	126
427	20241213	132000	352305100	5340	5340	5340	5340	0
428	20241213	131900	352305100	5340	5340	5340	5340	0
429	20241213	131800	352305100	5340	5340	5340	5340	0
430	20241213	131700	352305100	5340	5340	5340	5340	0
431	20241213	131600	352305100	5340	5340	5340	5340	883
432	20241213	131500	347589880	5330	5330	5330	5330	540
433	20241213	131400	344711680	5330	5330	5330	5330	0
434	20241213	131300	344711680	5330	5330	5330	5330	455
435	20241213	131200	342286530	5340	5340	5340	5340	0
436	20241213	131100	342286530	5340	5340	5340	5340	206
437	20241213	131000	341186490	5330	5330	5330	5330	0
438	20241213	130900	341186490	5330	5330	5330	5330	95
439	20241213	130800	340680140	5330	5330	5330	5330	0
440	20241213	130700	340680140	5330	5330	5330	5330	0
441	20241213	130600	340680140	5330	5330	5330	5330	381
442	20241213	130500	338649410	5330	5330	5330	5330	0
443	20241213	130400	338649410	5330	5330	5330	5330	0
444	20241213	130300	338649410	5330	5330	5330	5330	232
445	20241213	130200	337412850	5330	5330	5330	5330	111
446	20241213	130100	336821220	5340	5340	5340	5340	200
447	20241213	130000	335753220	5330	5330	5330	5330	600
448	20241213	125900	332555220	5340	5340	5340	5340	0
449	20241213	125800	332555220	5340	5340	5340	5340	126
450	20241213	125700	331882380	5340	5340	5340	5340	2
451	20241213	125600	331871700	5340	5340	5340	5340	7
452	20241213	125500	331834320	5340	5340	5340	5340	1
453	20241213	125400	331828980	5340	5340	5340	5340	50
454	20241213	125300	331561980	5340	5340	5340	5340	5
455	20241213	125200	331535280	5340	5340	5340	5340	1
456	20241213	125100	331529940	5330	5330	5330	5330	5
457	20241213	125000	331503290	5330	5330	5330	5330	0
458	20241213	124900	331503290	5330	5340	5340	5330	377
459	20241213	124800	329492110	5340	5340	5340	5340	0
460	20241213	124700	329492110	5340	5340	5340	5340	89
461	20241213	124600	329016850	5330	5330	5330	5330	0
462	20241213	124500	329016850	5330	5330	5330	5330	27
463	20241213	124400	328872940	5330	5330	5330	5330	226
464	20241213	124300	327668360	5340	5340	5340	5340	187
465	20241213	124200	326669780	5340	5340	5340	5340	0
466	20241213	124100	326669780	5340	5340	5340	5340	0
467	20241213	124000	326669780	5340	5340	5340	5340	5
468	20241213	123900	326643080	5330	5330	5330	5330	0
469	20241213	123800	326643080	5330	5330	5330	5330	0
470	20241213	123700	326643080	5330	5330	5330	5330	1017
471	20241213	123600	321222470	5330	5330	5330	5330	0
472	20241213	123500	321222470	5330	5330	5330	5330	27
473	20241213	123400	321078560	5330	5340	5340	5330	194
474	20241213	123300	320042640	5350	5350	5350	5350	0
475	20241213	123200	320042640	5350	5350	5350	5350	0
476	20241213	123100	320042640	5350	5350	5350	5340	202
477	20241213	123000	318962310	5340	5340	5340	5340	11
478	20241213	122900	318903570	5340	5340	5340	5340	0
479	20241213	122800	318903570	5340	5340	5340	5340	61
480	20241213	122700	318577830	5340	5340	5340	5340	300
481	20241213	122600	316975830	5340	5340	5340	5340	0
482	20241213	122500	316975830	5340	5340	5340	5340	220
483	20241213	122400	315801030	5340	5340	5340	5340	0
484	20241213	122300	315801030	5340	5340	5340	5340	2
485	20241213	122200	315790350	5340	5340	5340	5340	20
486	20241213	122100	315683550	5340	5340	5340	5340	0
487	20241213	122000	315683550	5340	5340	5340	5340	1
488	20241213	121900	315678210	5330	5330	5330	5330	120
489	20241213	121800	315038610	5320	5320	5320	5320	0
490	20241213	121700	315038610	5320	5330	5330	5320	1000
491	20241213	121600	309714530	5340	5330	5340	5330	173
492	20241213	121500	308791700	5330	5330	5330	5330	0
493	20241213	121400	308791700	5330	5330	5330	5330	8
494	20241213	121300	308749060	5320	5320	5320	5320	0
495	20241213	121200	308749060	5320	5320	5320	5320	40
496	20241213	121100	308536260	5330	5330	5330	5330	101
497	20241213	121000	307997930	5320	5320	5320	5320	100
498	20241213	120900	307465930	5320	5320	5320	5320	200
499	20241213	120800	306401930	5330	5330	5330	5330	0
500	20241213	120700	306401930	5330	5330	5330	5330	1
501	20241213	120600	306396600	5330	5330	5330	5330	3
502	20241213	120500	306380610	5330	5330	5330	5330	0
503	20241213	120400	306380610	5330	5330	5330	5330	1
504	20241213	120300	306375280	5330	5330	5330	5330	0
505	20241213	120200	306375280	5330	5330	5330	5330	195
506	20241213	120100	305335930	5330	5330	5330	5330	50
507	20241213	120000	305069430	5330	5330	5330	5330	0
508	20241213	115900	305069430	5330	5330	5330	5330	1114
509	20241213	115800	299131810	5340	5340	5340	5340	300
510	20241213	115700	297529810	5340	5340	5340	5340	300
511	20241213	115600	295927810	5340	5340	5340	5340	1
512	20241213	115500	295922470	5330	5330	5330	5330	84
513	20241213	115400	295474750	5330	5330	5330	5330	1
514	20241213	115300	295469420	5340	5340	5340	5340	100
515	20241213	115200	294935420	5340	5340	5340	5340	1
516	20241213	115100	294930080	5330	5330	5330	5330	200
517	20241213	115000	293864080	5320	5320	5320	5320	665
518	20241213	114900	290326280	5330	5330	5330	5330	379
519	20241213	114800	288306210	5330	5330	5330	5330	96
520	20241213	114700	287794530	5330	5330	5330	5330	0
521	20241213	114600	287794530	5330	5330	5330	5330	0
522	20241213	114500	287794530	5330	5330	5330	5330	2
523	20241213	114400	287783870	5330	5330	5330	5330	0
524	20241213	114300	287783870	5330	5330	5330	5330	0
525	20241213	114200	287783870	5330	5330	5330	5330	7
526	20241213	114100	287746560	5340	5340	5340	5340	547
527	20241213	114000	284825580	5330	5330	5330	5330	0
528	20241213	113900	284825580	5330	5340	5340	5330	290
529	20241213	113800	283279870	5340	5340	5340	5340	100
530	20241213	113700	282745870	5340	5350	5350	5320	583
531	20241213	113600	279636530	5340	5340	5340	5340	2
532	20241213	113500	279625850	5340	5340	5340	5340	944
533	20241213	113400	274584890	5340	5340	5340	5340	1870
534	20241213	113300	264599090	5340	5340	5340	5340	1
535	20241213	113200	264593750	5330	5330	5330	5330	1
536	20241213	113100	264588420	5320	5320	5320	5320	0
537	20241213	113000	264588420	5320	5330	5340	5320	686
538	20241213	112900	260931450	5330	5330	5330	5330	403
539	20241213	112800	258783460	5320	5320	5320	5320	0
540	20241213	112700	258783460	5320	5320	5320	5320	100
541	20241213	112600	258251460	5330	5330	5330	5330	10
542	20241213	112500	258198160	5330	5330	5330	5330	10
543	20241213	112400	258144860	5330	5320	5330	5320	107
544	20241213	112300	257575540	5340	5340	5340	5340	0
545	20241213	112200	257575540	5340	5330	5340	5330	11
546	20241213	112100	257516900	5340	5340	5340	5340	0
547	20241213	112000	257516900	5340	5340	5340	5340	1
548	20241213	111900	257511560	5330	5330	5330	5330	0
549	20241213	111800	257511560	5330	5330	5330	5330	24
550	20241213	111700	257383640	5330	5330	5330	5330	0
551	20241213	111600	257383640	5330	5330	5330	5330	1000
552	20241213	111500	252053640	5330	5330	5330	5330	0
553	20241213	111400	252053640	5330	5330	5330	5330	0
554	20241213	111300	252053640	5330	5310	5330	5310	401
555	20241213	111200	249924310	5330	5330	5330	5330	1
556	20241213	111100	249918980	5310	5310	5310	5310	0
557	20241213	111000	249918980	5310	5310	5310	5310	186
558	20241213	110900	248931320	5310	5310	5310	5310	83
559	20241213	110800	248490590	5300	5300	5300	5300	0
560	20241213	110700	248490590	5300	5300	5300	5300	0
561	20241213	110600	248490590	5300	5300	5300	5300	0
562	20241213	110500	248490590	5300	5300	5300	5300	0
563	20241213	110400	248490590	5300	5300	5300	5300	206
564	20241213	110300	247398790	5330	5320	5330	5320	143
565	20241213	110200	246636770	5320	5320	5320	5320	0
566	20241213	110100	246636770	5320	5320	5320	5320	0
567	20241213	110000	246636770	5320	5310	5320	5310	974
568	20241213	105900	241459830	5320	5320	5320	5320	100
569	20241213	105800	240927830	5320	5320	5320	5320	18
570	20241213	105700	240832070	5300	5300	5300	5300	0
571	20241213	105600	240832070	5300	5300	5300	5300	0
572	20241213	105500	240832070	5300	5300	5300	5300	0
573	20241213	105400	240832070	5300	5300	5300	5300	100
574	20241213	105300	240302070	5300	5300	5300	5300	0
575	20241213	105200	240302070	5300	5300	5300	5300	0
576	20241213	105100	240302070	5300	5300	5300	5300	0
577	20241213	105000	240302070	5300	5300	5300	5300	25
578	20241213	104900	240169570	5300	5300	5300	5300	600
579	20241213	104800	236989570	5320	5320	5320	5320	0
580	20241213	104700	236989570	5320	5320	5320	5320	173
581	20241213	104600	236069210	5320	5320	5320	5320	1
582	20241213	104500	236063890	5300	5300	5300	5300	360
583	20241213	104400	234155890	5310	5310	5310	5310	0
584	20241213	104300	234155890	5310	5310	5310	5310	0
585	20241213	104200	234155890	5310	5310	5310	5310	105
586	20241213	104100	233598340	5300	5300	5300	5300	5
587	20241213	104000	233571840	5300	5300	5300	5300	10
588	20241213	103900	233518840	5300	5300	5300	5300	182
589	20241213	103800	232554240	5300	5300	5300	5300	0
590	20241213	103700	232554240	5300	5300	5300	5300	0
591	20241213	103600	232554240	5300	5300	5300	5300	0
592	20241213	103500	232554240	5300	5300	5300	5300	340
593	20241213	103400	230752240	5310	5310	5310	5310	139
594	20241213	103300	230014150	5320	5320	5320	5320	2
595	20241213	103200	230003510	5320	5320	5320	5320	1
596	20241213	103100	229998190	5320	5320	5320	5310	105
597	20241213	103000	229439600	5320	5320	5320	5260	5723
598	20241213	102900	199151650	5320	5320	5320	5320	0
599	20241213	102800	199151650	5320	5310	5320	5310	1465
600	20241213	102700	191372150	5310	5310	5310	5310	320
601	20241213	102600	189672950	5310	5310	5310	5310	0
602	20241213	102500	189672950	5310	5310	5310	5310	260
603	20241213	102400	188292350	5310	5310	5310	5310	0
604	20241213	102300	188292350	5310	5310	5310	5310	360
605	20241213	102200	186380750	5320	5330	5330	5320	372
606	20241213	102100	184399270	5330	5320	5330	5320	16
607	20241213	102000	184314140	5320	5320	5320	5320	257
608	20241213	101900	182946900	5330	5330	5330	5330	500
609	20241213	101800	180281900	5330	5310	5330	5310	179
610	20241213	101700	179328130	5310	5310	5310	5310	0
611	20241213	101600	179328130	5310	5310	5310	5310	801
612	20241213	101500	175074820	5310	5300	5310	5300	477
613	20241213	101400	172542720	5310	5320	5320	5310	291
614	20241213	101300	170997490	5320	5310	5320	5310	302
615	20241213	101200	169393860	5310	5320	5320	5310	508
616	20241213	101100	166695570	5320	5310	5320	5310	149
617	20241213	101000	165903010	5310	5320	5320	5310	119
618	20241213	100900	165271100	5330	5330	5330	5310	375
619	20241213	100800	163277750	5310	5340	5340	5310	353
620	20241213	100700	161402350	5340	5330	5340	5320	418
621	20241213	100600	159176350	5330	5310	5330	5310	1006
622	20241213	100500	153816370	5330	5320	5330	5320	351
623	20241213	100400	151946760	5320	5310	5320	5310	226
624	20241213	100300	150744930	5310	5310	5310	5310	77
625	20241213	100200	150336060	5310	5320	5320	5310	463
626	20241213	100100	147877520	5310	5310	5310	5310	236
627	20241213	100000	146624360	5300	5300	5300	5300	0
628	20241213	095900	146624360	5300	5310	5310	5300	409
629	20241213	095800	144456360	5330	5330	5330	5330	0
630	20241213	095700	144456360	5330	5310	5330	5310	1000
631	20241213	095600	139135880	5310	5310	5310	5310	51
632	20241213	095500	138865070	5310	5310	5310	5310	622
633	20241213	095400	135562250	5310	5310	5310	5310	189
634	20241213	095300	134558660	5290	5290	5290	5290	205
635	20241213	095200	133474210	5290	5300	5300	5290	278
636	20241213	095100	132003580	5300	5300	5300	5300	360
637	20241213	095000	130095580	5300	5300	5300	5300	3
638	20241213	094900	130079680	5300	5300	5300	5300	170
639	20241213	094800	129178680	5300	5300	5300	5300	556
640	20241213	094700	126231880	5300	5320	5320	5300	395
641	20241213	094600	124133380	5320	5320	5320	5320	0
642	20241213	094500	124133380	5320	5320	5320	5300	149
643	20241213	094400	123341100	5300	5300	5300	5300	3
644	20241213	094300	123325200	5320	5320	5320	5320	141
645	20241213	094200	122575080	5320	5290	5320	5290	5
646	20241213	094100	122548550	5290	5290	5290	5290	0
647	20241213	094000	122548550	5290	5290	5290	5290	0
648	20241213	093900	122548550	5290	5290	5290	5290	400
649	20241213	093800	120432550	5290	5290	5290	5290	500
650	20241213	093700	117787550	5300	5300	5300	5300	1
651	20241213	093600	117782250	5310	5310	5310	5310	227
652	20241213	093500	116576880	5280	5310	5310	5280	495
653	20241213	093400	113960000	5310	5310	5310	5310	0
654	20241213	093300	113960000	5310	5300	5310	5290	626
655	20241213	093200	110648190	5300	5300	5300	5300	1
656	20241213	093100	110642890	5300	5320	5320	5290	603
657	20241213	093000	107449360	5320	5320	5320	5320	404
658	20241213	092900	105300080	5320	5320	5320	5320	3754
659	20241213	092800	85328800	5320	5320	5320	5290	709
660	20241213	092700	81577920	5320	5300	5320	5300	282
661	20241213	092600	80083110	5310	5290	5310	5290	306
662	20241213	092500	78461450	5290	5300	5300	5290	551
663	20241213	092400	75541160	5300	5300	5300	5300	109
664	20241213	092300	74963460	5310	5300	5310	5300	224
665	20241213	092200	73776050	5300	5300	5300	5300	1955
666	20241213	092100	63414550	5310	5310	5310	5310	729
667	20241213	092000	59543560	5320	5320	5320	5320	11
668	20241213	091900	59485040	5330	5320	5330	5320	401
669	20241213	091800	57351710	5320	5330	5340	5320	1183
670	20241213	091700	51046880	5320	5320	5320	5320	500
671	20241213	091600	48386880	5330	5330	5330	5320	647
672	20241213	091500	44938380	5300	5290	5340	5290	1090
673	20241213	091400	39126680	5280	5300	5320	5280	921
674	20241213	091300	34235080	5300	5300	5300	5300	3
675	20241213	091200	34219180	5320	5320	5320	5320	0
676	20241213	091100	34219180	5320	5250	5320	5250	735
677	20241213	091000	30334200	5250	5270	5270	5250	493
678	20241213	090900	27742270	5260	5270	5270	5260	751
679	20241213	090800	23788460	5270	5270	5270	5270	326
680	20241213	090700	22070440	5270	5300	5300	5270	1302
681	20241213	090600	15183520	5300	5300	5300	5300	57
682	20241213	090500	14881420	5310	5300	5310	5290	151
683	20241213	090400	14081600	5290	5310	5310	5280	509
684	20241213	090300	11384590	5310	5280	5310	5280	64
685	20241213	090200	11044780	5280	5290	5300	5280	557
686	20241213	090100	8101530	5300	5300	5300	5300	25
687	20241213	090000	7969030	5300	5300	5300	5300	1221