KissMeData/127120/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201900	520683520	4050	4050	4050	4050	1469
3	20241213	201800	520683520	4050	4050	4050	4050	0
4	20241213	201700	520683520	4050	4050	4050	4050	0
5	20241213	201600	520683520	4050	4050	4050	4050	0
6	20241213	201500	520683520	4050	4050	4050	4050	0
7	20241213	201400	520683520	4050	4050	4050	4050	0
8	20241213	201300	520683520	4050	4050	4050	4050	0
9	20241213	201200	520683520	4050	4050	4050	4050	0
10	20241213	201100	520683520	4050	4050	4050	4050	0
11	20241213	201000	520683520	4050	4050	4050	4050	0
12	20241213	200900	520683520	4050	4050	4050	4050	0
13	20241213	200800	520683520	4050	4050	4050	4050	0
14	20241213	200700	520683520	4050	4050	4050	4050	0
15	20241213	200600	520683520	4050	4050	4050	4050	0
16	20241213	200500	520683520	4050	4050	4050	4050	0
17	20241213	200400	520683520	4050	4050	4050	4050	0
18	20241213	200300	520683520	4050	4050	4050	4050	0
19	20241213	200200	520683520	4050	4050	4050	4050	0
20	20241213	200100	520683520	4050	4050	4050	4050	0
21	20241213	200000	520683520	4050	4050	4050	4050	0
22	20241213	195900	520683520	4050	4050	4050	4050	0
23	20241213	195800	520683520	4050	4050	4050	4050	0
24	20241213	195700	520683520	4050	4050	4050	4050	0
25	20241213	195600	520683520	4050	4050	4050	4050	0
26	20241213	195500	520683520	4050	4050	4050	4050	0
27	20241213	195400	520683520	4050	4050	4050	4050	0
28	20241213	195300	520683520	4050	4050	4050	4050	0
29	20241213	195200	520683520	4050	4050	4050	4050	0
30	20241213	195100	520683520	4050	4050	4050	4050	0
31	20241213	195000	520683520	4050	4050	4050	4050	0
32	20241213	194900	520683520	4050	4050	4050	4050	1469
33	20241213	194800	520683520	4050	4050	4050	4050	0
34	20241213	194700	520683520	4050	4050	4050	4050	0
35	20241213	194600	520683520	4050	4050	4050	4050	0
36	20241213	194500	520683520	4050	4050	4050	4050	0
37	20241213	194400	520683520	4050	4050	4050	4050	0
38	20241213	194300	520683520	4050	4050	4050	4050	0
39	20241213	194200	520683520	4050	4050	4050	4050	0
40	20241213	194100	520683520	4050	4050	4050	4050	0
41	20241213	194000	520683520	4050	4050	4050	4050	0
42	20241213	193900	520683520	4050	4050	4050	4050	0
43	20241213	193800	520683520	4050	4050	4050	4050	0
44	20241213	193700	520683520	4050	4050	4050	4050	0
45	20241213	193600	520683520	4050	4050	4050	4050	0
46	20241213	193500	520683520	4050	4050	4050	4050	0
47	20241213	193400	520683520	4050	4050	4050	4050	0
48	20241213	193300	520683520	4050	4050	4050	4050	0
49	20241213	193200	520683520	4050	4050	4050	4050	0
50	20241213	193100	520683520	4050	4050	4050	4050	0
51	20241213	193000	520683520	4050	4050	4050	4050	0
52	20241213	192900	520683520	4050	4050	4050	4050	0
53	20241213	192800	520683520	4050	4050	4050	4050	0
54	20241213	192700	520683520	4050	4050	4050	4050	0
55	20241213	192600	520683520	4050	4050	4050	4050	0
56	20241213	192500	520683520	4050	4050	4050	4050	0
57	20241213	192400	520683520	4050	4050	4050	4050	0
58	20241213	192300	520683520	4050	4050	4050	4050	0
59	20241213	192200	520683520	4050	4050	4050	4050	0
60	20241213	192100	520683520	4050	4050	4050	4050	0
61	20241213	192000	520683520	4050	4050	4050	4050	0
62	20241213	191900	520683520	4050	4050	4050	4050	1469
63	20241213	191800	520683520	4050	4050	4050	4050	0
64	20241213	191700	520683520	4050	4050	4050	4050	0
65	20241213	191600	520683520	4050	4050	4050	4050	0
66	20241213	191500	520683520	4050	4050	4050	4050	0
67	20241213	191400	520683520	4050	4050	4050	4050	0
68	20241213	191300	520683520	4050	4050	4050	4050	0
69	20241213	191200	520683520	4050	4050	4050	4050	0
70	20241213	191100	520683520	4050	4050	4050	4050	0
71	20241213	191000	520683520	4050	4050	4050	4050	0
72	20241213	190900	520683520	4050	4050	4050	4050	0
73	20241213	190800	520683520	4050	4050	4050	4050	0
74	20241213	190700	520683520	4050	4050	4050	4050	0
75	20241213	190600	520683520	4050	4050	4050	4050	0
76	20241213	190500	520683520	4050	4050	4050	4050	0
77	20241213	190400	520683520	4050	4050	4050	4050	0
78	20241213	190300	520683520	4050	4050	4050	4050	0
79	20241213	190200	520683520	4050	4050	4050	4050	0
80	20241213	190100	520683520	4050	4050	4050	4050	0
81	20241213	190000	520683520	4050	4050	4050	4050	0
82	20241213	185900	520683520	4050	4050	4050	4050	0
83	20241213	185800	520683520	4050	4050	4050	4050	0
84	20241213	185700	520683520	4050	4050	4050	4050	0
85	20241213	185600	520683520	4050	4050	4050	4050	0
86	20241213	185500	520683520	4050	4050	4050	4050	0
87	20241213	185400	520683520	4050	4050	4050	4050	0
88	20241213	185300	520683520	4050	4050	4050	4050	0
89	20241213	185200	520683520	4050	4050	4050	4050	0
90	20241213	185100	520683520	4050	4050	4050	4050	0
91	20241213	185000	520683520	4050	4050	4050	4050	0
92	20241213	184900	520683520	4050	4050	4050	4050	1469
93	20241213	184800	520683520	4050	4050	4050	4050	0
94	20241213	184700	520683520	4050	4050	4050	4050	0
95	20241213	184600	520683520	4050	4050	4050	4050	0
96	20241213	184500	520683520	4050	4050	4050	4050	0
97	20241213	184400	520683520	4050	4050	4050	4050	0
98	20241213	184300	520683520	4050	4050	4050	4050	0
99	20241213	184200	520683520	4050	4050	4050	4050	0
100	20241213	184100	520683520	4050	4050	4050	4050	0
101	20241213	184000	520683520	4050	4050	4050	4050	0
102	20241213	183900	520683520	4050	4050	4050	4050	0
103	20241213	183800	520683520	4050	4050	4050	4050	0
104	20241213	183700	520683520	4050	4050	4050	4050	0
105	20241213	183600	520683520	4050	4050	4050	4050	0
106	20241213	183500	520683520	4050	4050	4050	4050	0
107	20241213	183400	520683520	4050	4050	4050	4050	0
108	20241213	183300	520683520	4050	4050	4050	4050	0
109	20241213	183200	520683520	4050	4050	4050	4050	0
110	20241213	183100	520683520	4050	4050	4050	4050	0
111	20241213	183000	520683520	4050	4050	4050	4050	0
112	20241213	182900	520683520	4050	4050	4050	4050	0
113	20241213	182800	520683520	4050	4050	4050	4050	0
114	20241213	182700	520683520	4050	4050	4050	4050	0
115	20241213	182600	520683520	4050	4050	4050	4050	0
116	20241213	182500	520683520	4050	4050	4050	4050	0
117	20241213	182400	520683520	4050	4050	4050	4050	0
118	20241213	182300	520683520	4050	4050	4050	4050	0
119	20241213	182200	520683520	4050	4050	4050	4050	0
120	20241213	182100	520683520	4050	4050	4050	4050	0
121	20241213	182000	520683520	4050	4050	4050	4050	0
122	20241213	181900	520683520	4050	4050	4050	4050	1469
123	20241213	181800	520683520	4050	4050	4050	4050	0
124	20241213	181700	520683520	4050	4050	4050	4050	0
125	20241213	181600	520683520	4050	4050	4050	4050	0
126	20241213	181500	520683520	4050	4050	4050	4050	0
127	20241213	181400	520683520	4050	4050	4050	4050	0
128	20241213	181300	520683520	4050	4050	4050	4050	0
129	20241213	181200	520683520	4050	4050	4050	4050	0
130	20241213	181100	520683520	4050	4050	4050	4050	0
131	20241213	181000	520683520	4050	4050	4050	4050	0
132	20241213	180900	520683520	4050	4050	4050	4050	0
133	20241213	180800	520683520	4050	4050	4050	4050	0
134	20241213	180700	520683520	4050	4050	4050	4050	0
135	20241213	180600	520683520	4050	4050	4050	4050	0
136	20241213	180500	520683520	4050	4050	4050	4050	0
137	20241213	180400	520683520	4050	4050	4050	4050	0
138	20241213	180300	520683520	4050	4050	4050	4050	0
139	20241213	180200	520683520	4050	4050	4050	4050	0
140	20241213	180100	520683520	4050	4050	4050	4050	0
141	20241213	180000	520683520	4050	4050	4050	4050	0
142	20241213	175900	520683520	4050	4050	4050	4050	0
143	20241213	175800	520683520	4050	4050	4050	4050	0
144	20241213	175700	520683520	4050	4050	4050	4050	0
145	20241213	175600	520683520	4050	4050	4050	4050	0
146	20241213	175500	520683520	4050	4050	4050	4050	0
147	20241213	175400	520683520	4050	4050	4050	4050	0
148	20241213	175300	520683520	4050	4050	4050	4050	0
149	20241213	175200	520683520	4050	4050	4050	4050	0
150	20241213	175100	520683520	4050	4050	4050	4050	0
151	20241213	175000	520683520	4050	4050	4050	4050	0
152	20241213	174900	520683520	4050	4050	4050	4050	1469
153	20241213	174800	520683520	4050	4050	4050	4050	0
154	20241213	174700	520683520	4050	4050	4050	4050	0
155	20241213	174600	520683520	4050	4050	4050	4050	0
156	20241213	174500	520683520	4050	4050	4050	4050	0
157	20241213	174400	520683520	4050	4050	4050	4050	0
158	20241213	174300	520683520	4050	4050	4050	4050	0
159	20241213	174200	520683520	4050	4050	4050	4050	0
160	20241213	174100	520683520	4050	4050	4050	4050	0
161	20241213	174000	520683520	4050	4050	4050	4050	0
162	20241213	173900	520683520	4050	4050	4050	4050	0
163	20241213	173800	520683520	4050	4050	4050	4050	0
164	20241213	173700	520683520	4050	4050	4050	4050	0
165	20241213	173600	520683520	4050	4050	4050	4050	0
166	20241213	173500	520683520	4050	4050	4050	4050	0
167	20241213	173400	520683520	4050	4050	4050	4050	0
168	20241213	173300	520683520	4050	4050	4050	4050	0
169	20241213	173200	520683520	4050	4050	4050	4050	0
170	20241213	173100	520683520	4050	4050	4050	4050	0
171	20241213	173000	520683520	4050	4050	4050	4050	0
172	20241213	172900	520683520	4050	4050	4050	4050	0
173	20241213	172800	520683520	4050	4050	4050	4050	0
174	20241213	172700	520683520	4050	4050	4050	4050	0
175	20241213	172600	520683520	4050	4050	4050	4050	0
176	20241213	172500	520683520	4050	4050	4050	4050	0
177	20241213	172400	520683520	4050	4050	4050	4050	0
178	20241213	172300	520683520	4050	4050	4050	4050	0
179	20241213	172200	520683520	4050	4050	4050	4050	0
180	20241213	172100	520683520	4050	4050	4050	4050	0
181	20241213	172000	520683520	4050	4050	4050	4050	0
182	20241213	171900	520683520	4050	4050	4050	4050	1469
183	20241213	171800	520683520	4050	4050	4050	4050	0
184	20241213	171700	520683520	4050	4050	4050	4050	0
185	20241213	171600	520683520	4050	4050	4050	4050	0
186	20241213	171500	520683520	4050	4050	4050	4050	0
187	20241213	171400	520683520	4050	4050	4050	4050	0
188	20241213	171300	520683520	4050	4050	4050	4050	0
189	20241213	171200	520683520	4050	4050	4050	4050	0
190	20241213	171100	520683520	4050	4050	4050	4050	0
191	20241213	171000	520683520	4050	4050	4050	4050	0
192	20241213	170900	520683520	4050	4050	4050	4050	0
193	20241213	170800	520683520	4050	4050	4050	4050	0
194	20241213	170700	520683520	4050	4050	4050	4050	0
195	20241213	170600	520683520	4050	4050	4050	4050	0
196	20241213	170500	520683520	4050	4050	4050	4050	0
197	20241213	170400	520683520	4050	4050	4050	4050	0
198	20241213	170300	520683520	4050	4050	4050	4050	0
199	20241213	170200	520683520	4050	4050	4050	4050	0
200	20241213	170100	520683520	4050	4050	4050	4050	0
201	20241213	170000	520683520	4050	4050	4050	4050	0
202	20241213	165900	520683520	4050	4050	4050	4050	0
203	20241213	165800	520683520	4050	4050	4050	4050	0
204	20241213	165700	520683520	4050	4050	4050	4050	0
205	20241213	165600	520683520	4050	4050	4050	4050	0
206	20241213	165500	520683520	4050	4050	4050	4050	0
207	20241213	165400	520683520	4050	4050	4050	4050	0
208	20241213	165300	520683520	4050	4050	4050	4050	0
209	20241213	165200	520683520	4050	4050	4050	4050	0
210	20241213	165100	520683520	4050	4050	4050	4050	0
211	20241213	165000	520683520	4050	4050	4050	4050	0
212	20241213	164900	520683520	4050	4050	4050	4050	1469
213	20241213	164800	520683520	4050	4050	4050	4050	0
214	20241213	164700	520683520	4050	4050	4050	4050	0
215	20241213	164600	520683520	4050	4050	4050	4050	0
216	20241213	164500	520683520	4050	4050	4050	4050	0
217	20241213	164400	520683520	4050	4050	4050	4050	0
218	20241213	164300	520683520	4050	4050	4050	4050	0
219	20241213	164200	520683520	4050	4050	4050	4050	0
220	20241213	164100	520683520	4050	4050	4050	4050	0
221	20241213	164000	520683520	4050	4050	4050	4050	0
222	20241213	163900	520683520	4050	4050	4050	4050	0
223	20241213	163800	520683520	4050	4050	4050	4050	0
224	20241213	163700	520683520	4050	4050	4050	4050	0
225	20241213	163600	520683520	4050	4050	4050	4050	0
226	20241213	163500	520683520	4050	4050	4050	4050	0
227	20241213	163400	520683520	4050	4050	4050	4050	0
228	20241213	163300	520683520	4050	4050	4050	4050	0
229	20241213	163200	520683520	4050	4050	4050	4050	0
230	20241213	163100	520683520	4050	4050	4050	4050	0
231	20241213	163000	520683520	4050	4050	4050	4050	0
232	20241213	162900	520683520	4050	4050	4050	4050	0
233	20241213	162800	520683520	4050	4050	4050	4050	0
234	20241213	162700	520683520	4050	4050	4050	4050	0
235	20241213	162600	520683520	4050	4050	4050	4050	0
236	20241213	162500	520683520	4050	4050	4050	4050	0
237	20241213	162400	520683520	4050	4050	4050	4050	0
238	20241213	162300	520683520	4050	4050	4050	4050	0
239	20241213	162200	520683520	4050	4050	4050	4050	0
240	20241213	162100	520683520	4050	4050	4050	4050	0
241	20241213	162000	520683520	4050	4050	4050	4050	0
242	20241213	161900	520683520	4050	4050	4050	4050	1469
243	20241213	161800	520683520	4050	4050	4050	4050	0
244	20241213	161700	520683520	4050	4050	4050	4050	0
245	20241213	161600	520683520	4050	4050	4050	4050	0
246	20241213	161500	520683520	4050	4050	4050	4050	0
247	20241213	161400	520683520	4050	4050	4050	4050	0
248	20241213	161300	520683520	4050	4050	4050	4050	0
249	20241213	161200	520683520	4050	4050	4050	4050	0
250	20241213	161100	520683520	4050	4050	4050	4050	0
251	20241213	161000	520683520	4050	4050	4050	4050	0
252	20241213	160900	520683520	4050	4050	4050	4050	0
253	20241213	160800	520683520	4050	4050	4050	4050	0
254	20241213	160700	520683520	4050	4050	4050	4050	0
255	20241213	160600	520683520	4050	4050	4050	4050	0
256	20241213	160500	520683520	4050	4050	4050	4050	0
257	20241213	160400	520683520	4050	4050	4050	4050	0
258	20241213	160300	520683520	4050	4050	4050	4050	0
259	20241213	160200	520683520	4050	4050	4050	4050	0
260	20241213	160100	520683520	4050	4050	4050	4050	0
261	20241213	160000	520683520	4050	4050	4050	4050	0
262	20241213	155900	520683520	4050	4050	4050	4050	0
263	20241213	155800	520683520	4050	4050	4050	4050	0
264	20241213	155700	520683520	4050	4050	4050	4050	0
265	20241213	155600	520683520	4050	4050	4050	4050	0
266	20241213	155500	520683520	4050	4050	4050	4050	0
267	20241213	155400	520683520	4050	4050	4050	4050	0
268	20241213	155300	520683520	4050	4050	4050	4050	0
269	20241213	155200	520683520	4050	4050	4050	4050	0
270	20241213	155100	520683520	4050	4050	4050	4050	0
271	20241213	155000	520683520	4050	4050	4050	4050	0
272	20241213	154900	520683520	4050	4050	4050	4050	1469
273	20241213	154800	520683520	4050	4050	4050	4050	0
274	20241213	154700	520683520	4050	4050	4050	4050	0
275	20241213	154600	520683520	4050	4050	4050	4050	0
276	20241213	154500	520683520	4050	4050	4050	4050	0
277	20241213	154400	520683520	4050	4050	4050	4050	0
278	20241213	154300	520683520	4050	4050	4050	4050	0
279	20241213	154200	520683520	4050	4050	4050	4050	0
280	20241213	154100	520683520	4050	4050	4050	4050	0
281	20241213	154000	520683520	4050	4050	4050	4050	0
282	20241213	153900	520683520	4050	4050	4050	4050	0
283	20241213	153800	520683520	4050	4050	4050	4050	0
284	20241213	153700	520683520	4050	4050	4050	4050	0
285	20241213	153600	520683520	4050	4050	4050	4050	0
286	20241213	153500	520683520	4050	4050	4050	4050	0
287	20241213	153400	520683520	4050	4050	4050	4050	0
288	20241213	153300	520683520	4050	4050	4050	4050	0
289	20241213	153200	520683520	4050	4050	4050	4050	0
290	20241213	153100	520683520	4050	4050	4050	4050	0
291	20241213	153000	520683520	4050	4050	4050	4050	1469
292	20241213	152900	514734070	4040	4040	4040	4040	0
293	20241213	152800	514734070	4040	4040	4040	4040	0
294	20241213	152700	514734070	4040	4040	4040	4040	0
295	20241213	152600	514734070	4040	4040	4040	4040	0
296	20241213	152500	514734070	4040	4040	4040	4040	0
297	20241213	152400	514734070	4040	4040	4040	4040	0
298	20241213	152300	514734070	4040	4040	4040	4040	0
299	20241213	152200	514734070	4040	4040	4040	4040	0
300	20241213	152100	514734070	4040	4040	4040	4040	0
301	20241213	152000	514734070	4040	4040	4040	4040	0
302	20241213	151900	514734070	4040	4040	4040	4020	9502
303	20241213	151800	476490305	4035	4025	4040	4025	164
304	20241213	151700	475828375	4025	4030	4030	4025	2124
305	20241213	151600	467271930	4030	4030	4030	4030	715
306	20241213	151500	464390480	4030	4030	4030	4030	650
307	20241213	151400	461770980	4030	4030	4030	4030	0
308	20241213	151300	461770980	4030	4030	4030	4030	100
309	20241213	151200	461367980	4030	4030	4030	4030	116
310	20241213	151100	460900500	4030	4030	4045	4030	1233
311	20241213	151000	455931435	4025	4025	4030	4025	527
312	20241213	150900	453810210	4025	4035	4035	4025	5887
313	20241213	150800	430085115	4045	4045	4045	4045	136
314	20241213	150700	429534995	4035	4035	4035	4030	524
315	20241213	150600	427420680	4035	4035	4035	4035	257
316	20241213	150500	426383685	4035	4035	4035	4035	1
317	20241213	150400	426379650	4035	4035	4035	4035	1
318	20241213	150300	426375615	4035	4035	4035	4035	54
319	20241213	150200	426157725	4035	4035	4035	4035	0
320	20241213	150100	426157725	4035	4035	4035	4035	11
321	20241213	150000	426113340	4035	4035	4035	4035	792
322	20241213	145900	422917620	4035	4035	4035	4035	20
323	20241213	145800	422836920	4040	4040	4040	4040	0
324	20241213	145700	422836920	4040	4040	4040	4040	1
325	20241213	145600	422832880	4050	4050	4050	4050	20
326	20241213	145500	422751880	4050	4060	4060	4050	145
327	20241213	145400	422164260	4050	4050	4050	4050	1
328	20241213	145300	422160210	4075	4075	4075	4075	0
329	20241213	145200	422160210	4075	4050	4075	4035	140
330	20241213	145100	421593275	4050	4050	4050	4050	1
331	20241213	145000	421589225	4050	4050	4050	4050	0
332	20241213	144900	421589225	4050	4050	4050	4050	0
333	20241213	144800	421589225	4050	4050	4050	4050	5
334	20241213	144700	421568975	4040	4045	4045	4040	2
335	20241213	144600	421560890	4045	4055	4055	4045	21
336	20241213	144500	421475855	4055	4055	4055	4055	0
337	20241213	144400	421475855	4055	4055	4055	4055	10
338	20241213	144300	421435305	4055	4055	4055	4055	5
339	20241213	144200	421415030	4030	4030	4030	4030	1082
340	20241213	144100	417054570	4055	4055	4055	4055	5
341	20241213	144000	417034295	4030	4030	4030	4030	0
342	20241213	143900	417034295	4030	4055	4055	4030	868
343	20241213	143800	413530305	4030	4030	4030	4030	0
344	20241213	143700	413530305	4030	4030	4030	4030	0
345	20241213	143600	413530305	4030	4055	4055	4030	205
346	20241213	143500	412701325	4055	4055	4055	4055	0
347	20241213	143400	412701325	4055	4055	4055	4055	142
348	20241213	143300	412125515	4060	4060	4060	4060	1
349	20241213	143200	412121455	4060	4060	4060	4060	0
350	20241213	143100	412121455	4060	4060	4060	4060	1
351	20241213	143000	412117395	4060	4060	4060	4060	1
352	20241213	142900	412113335	4065	4070	4070	4065	2
353	20241213	142800	412105200	4070	4070	4070	4070	0
354	20241213	142700	412105200	4070	4045	4070	4045	733
355	20241213	142600	409137940	4030	4030	4030	4030	0
356	20241213	142500	409137940	4030	4030	4030	4030	0
357	20241213	142400	409137940	4030	4030	4030	4030	0
358	20241213	142300	409137940	4030	4030	4030	4030	1000
359	20241213	142200	405107940	4030	4030	4030	4030	500
360	20241213	142100	403092940	4030	4030	4030	4030	0
361	20241213	142000	403092940	4030	4030	4030	4030	0
362	20241213	141900	403092940	4030	4035	4040	4030	4187
363	20241213	141800	386214105	4040	4040	4040	4040	2
364	20241213	141700	386206025	4040	4040	4040	4040	0
365	20241213	141600	386206025	4040	4040	4040	4040	0
366	20241213	141500	386206025	4040	4045	4045	4040	505
367	20241213	141400	384165575	4045	4045	4045	4045	0
368	20241213	141300	384165575	4045	4045	4045	4045	0
369	20241213	141200	384165575	4045	4045	4045	4045	0
370	20241213	141100	384165575	4045	4045	4045	4045	0
371	20241213	141000	384165575	4045	4045	4045	4045	0
372	20241213	140900	384165575	4045	4045	4045	4045	0
373	20241213	140800	384165575	4045	4045	4045	4045	0
374	20241213	140700	384165575	4045	4045	4045	4045	1000
375	20241213	140600	380120575	4045	4045	4045	4045	0
376	20241213	140500	380120575	4045	4045	4045	4045	500
377	20241213	140400	378098075	4030	4030	4030	4030	0
378	20241213	140300	378098075	4030	4035	4035	4030	2535
379	20241213	140200	367881875	4035	4045	4045	4035	4213
380	20241213	140100	350857300	4065	4065	4065	4065	10
381	20241213	140000	350816650	4050	4050	4050	4050	0
382	20241213	135900	350816650	4050	4060	4060	4050	561
383	20241213	135800	348544490	4060	4060	4060	4060	0
384	20241213	135700	348544490	4060	4060	4060	4060	0
385	20241213	135600	348544490	4060	4060	4060	4060	0
386	20241213	135500	348544490	4060	4060	4060	4060	0
387	20241213	135400	348544490	4060	4085	4085	4060	56
388	20241213	135300	348317105	4085	4085	4085	4085	0
389	20241213	135200	348317105	4085	4085	4085	4085	1
390	20241213	135100	348313020	4085	4085	4085	4085	1
391	20241213	135000	348308935	4095	4095	4095	4095	0
392	20241213	134900	348308935	4095	4095	4095	4095	0
393	20241213	134800	348308935	4095	4095	4095	4095	0
394	20241213	134700	348308935	4095	4095	4095	4095	2
395	20241213	134600	348300745	4095	4060	4100	4060	341
396	20241213	134500	346905855	4060	4060	4060	4060	0
397	20241213	134400	346905855	4060	4060	4060	4060	182
398	20241213	134300	346166935	4065	4065	4065	4065	0
399	20241213	134200	346166935	4065	4065	4065	4065	237
400	20241213	134100	345203530	4065	4065	4065	4065	50
401	20241213	134000	345000280	4075	4075	4075	4075	0
402	20241213	133900	345000280	4075	4075	4075	4075	0
403	20241213	133800	345000280	4075	4075	4075	4075	0
404	20241213	133700	345000280	4075	4075	4075	4075	0
405	20241213	133600	345000280	4075	4075	4075	4075	1
406	20241213	133500	344996205	4060	4060	4060	4060	0
407	20241213	133400	344996205	4060	4060	4060	4060	0
408	20241213	133300	344996205	4060	4060	4060	4060	34
409	20241213	133200	344858165	4060	4060	4060	4060	1
410	20241213	133100	344854105	4060	4055	4060	4055	700
411	20241213	133000	342013105	4050	4050	4050	4050	0
412	20241213	132900	342013105	4050	4050	4050	4050	0
413	20241213	132800	342013105	4050	4050	4050	4050	0
414	20241213	132700	342013105	4050	4050	4050	4050	0
415	20241213	132600	342013105	4050	4050	4050	4050	34
416	20241213	132500	341875405	4050	4050	4050	4050	0
417	20241213	132400	341875405	4050	4050	4050	4050	0
418	20241213	132300	341875405	4050	4050	4050	4050	0
419	20241213	132200	341875405	4050	4050	4050	4050	0
420	20241213	132100	341875405	4050	4050	4050	4050	0
421	20241213	132000	341875405	4050	4050	4050	4050	500
422	20241213	131900	339850405	4045	4045	4045	4045	36
423	20241213	131800	339704785	4050	4050	4050	4050	430
424	20241213	131700	337963285	4050	4050	4050	4050	0
425	20241213	131600	337963285	4050	4050	4050	4050	0
426	20241213	131500	337963285	4050	4050	4050	4050	0
427	20241213	131400	337963285	4050	4060	4060	4050	94
428	20241213	131300	337582295	4060	4060	4060	4060	50
429	20241213	131200	337379295	4065	4065	4065	4065	70
430	20241213	131100	337094745	4080	4080	4080	4080	0
431	20241213	131000	337094745	4080	4080	4080	4080	0
432	20241213	130900	337094745	4080	4065	4080	4065	100
433	20241213	130800	336687475	4065	4065	4065	4065	0
434	20241213	130700	336687475	4065	4065	4065	4065	4
435	20241213	130600	336671215	4055	4055	4055	4055	0
436	20241213	130500	336671215	4055	4055	4055	4055	0
437	20241213	130400	336671215	4055	4055	4055	4055	800
438	20241213	130300	333427215	4050	4050	4050	4050	50
439	20241213	130200	333224715	4050	4050	4050	4050	2
440	20241213	130100	333216615	4050	4050	4050	4050	22
441	20241213	130000	333127515	4050	4050	4050	4050	0
442	20241213	125900	333127515	4050	4050	4050	4050	21
443	20241213	125800	333042465	4050	4050	4050	4050	0
444	20241213	125700	333042465	4050	4050	4050	4050	0
445	20241213	125600	333042465	4050	4050	4050	4050	0
446	20241213	125500	333042465	4050	4050	4050	4050	200
447	20241213	125400	332232465	4050	4050	4050	4050	0
448	20241213	125300	332232465	4050	4050	4050	4050	0
449	20241213	125200	332232465	4050	4050	4050	4050	5
450	20241213	125100	332212215	4050	4050	4050	4050	0
451	20241213	125000	332212215	4050	4050	4050	4050	82
452	20241213	124900	331880115	4050	4050	4050	4050	1
453	20241213	124800	331876065	4030	4030	4030	4030	0
454	20241213	124700	331876065	4030	4030	4030	4030	0
455	20241213	124600	331876065	4030	4030	4030	4030	2
456	20241213	124500	331868005	4045	4045	4045	4045	0
457	20241213	124400	331868005	4045	4045	4045	4045	0
458	20241213	124300	331868005	4045	4045	4045	4045	0
459	20241213	124200	331868005	4045	4045	4045	4045	0
460	20241213	124100	331868005	4045	4045	4045	4045	0
461	20241213	124000	331868005	4045	4045	4045	4045	553
462	20241213	123900	329631120	4020	4020	4020	4020	0
463	20241213	123800	329631120	4020	4020	4020	4020	0
464	20241213	123700	329631120	4020	4020	4020	4020	0
465	20241213	123600	329631120	4020	4020	4020	4020	381
466	20241213	123500	328099500	4020	4020	4020	4020	0
467	20241213	123400	328099500	4020	4025	4035	4020	569
468	20241213	123300	325811530	4025	4035	4035	4025	212
469	20241213	123200	324957110	4035	4035	4035	4035	0
470	20241213	123100	324957110	4035	4035	4035	4035	0
471	20241213	123000	324957110	4035	4035	4035	4035	0
472	20241213	122900	324957110	4035	4035	4035	4035	0
473	20241213	122800	324957110	4035	4035	4035	4035	0
474	20241213	122700	324957110	4035	4035	4035	4035	169
475	20241213	122600	324275195	4035	4030	4035	4030	371
476	20241213	122500	322779065	4030	4030	4030	4030	0
477	20241213	122400	322779065	4030	4030	4030	4030	0
478	20241213	122300	322779065	4030	4030	4030	4030	0
479	20241213	122200	322779065	4030	4030	4030	4030	0
480	20241213	122100	322779065	4030	4030	4030	4030	134
481	20241213	122000	322239045	4010	4010	4010	4010	0
482	20241213	121900	322239045	4010	4010	4010	4010	0
483	20241213	121800	322239045	4010	4010	4010	4010	0
484	20241213	121700	322239045	4010	4010	4010	4010	0
485	20241213	121600	322239045	4010	4010	4010	4010	0
486	20241213	121500	322239045	4010	4010	4010	4010	0
487	20241213	121400	322239045	4010	4010	4010	4010	0
488	20241213	121300	322239045	4010	4010	4010	4010	0
489	20241213	121200	322239045	4010	4015	4015	4010	2329
490	20241213	121100	312890090	4035	4035	4035	4035	0
491	20241213	121000	312890090	4035	4035	4035	4035	0
492	20241213	120900	312890090	4035	4040	4045	4035	777
493	20241213	120800	309751680	4040	4040	4040	4040	0
494	20241213	120700	309751680	4040	4040	4040	4040	0
495	20241213	120600	309751680	4040	4040	4040	4040	0
496	20241213	120500	309751680	4040	4040	4040	4040	0
497	20241213	120400	309751680	4040	4040	4040	4040	0
498	20241213	120300	309751680	4040	4040	4040	4040	0
499	20241213	120200	309751680	4040	4040	4040	4040	1000
500	20241213	120100	305711680	4015	4015	4015	4015	0
501	20241213	120000	305711680	4015	4015	4015	4015	0
502	20241213	115900	305711680	4015	4025	4025	4015	2489
503	20241213	115800	295699245	4045	4045	4045	4045	0
504	20241213	115700	295699245	4045	4045	4045	4045	164
505	20241213	115600	295035865	4045	4045	4045	4045	0
506	20241213	115500	295035865	4045	4045	4045	4045	400
507	20241213	115400	293417865	4045	4045	4045	4045	0
508	20241213	115300	293417865	4045	4045	4045	4045	1
509	20241213	115200	293413820	4025	4025	4025	4025	0
510	20241213	115100	293413820	4025	4025	4025	4025	515
511	20241213	115000	291340945	4030	4030	4030	4030	0
512	20241213	114900	291340945	4030	4030	4030	4030	0
513	20241213	114800	291340945	4030	4030	4030	4030	0
514	20241213	114700	291340945	4030	4030	4030	4030	0
515	20241213	114600	291340945	4030	4030	4030	4030	167
516	20241213	114500	290667935	4040	4040	4040	4040	0
517	20241213	114400	290667935	4040	4040	4040	4040	0
518	20241213	114300	290667935	4040	4040	4040	4040	0
519	20241213	114200	290667935	4040	4040	4040	4040	381
520	20241213	114100	289128695	4035	4035	4035	4035	1000
521	20241213	114000	285093695	4015	4015	4015	4015	2000
522	20241213	113900	277063695	4015	4015	4015	4015	0
523	20241213	113800	277063695	4015	4015	4015	4015	0
524	20241213	113700	277063695	4015	4015	4015	4015	0
525	20241213	113600	277063695	4015	4015	4015	4015	0
526	20241213	113500	277063695	4015	4015	4015	4015	0
527	20241213	113400	277063695	4015	4020	4020	4015	570
528	20241213	113300	274772905	4025	4035	4035	4025	1820
529	20241213	113200	267439440	4045	4055	4055	4045	1002
530	20241213	113100	263386340	4035	4035	4035	4035	1880
531	20241213	113000	255800540	4040	4045	4045	4040	6020
532	20241213	112900	231475525	4055	4055	4055	4055	0
533	20241213	112800	231475525	4055	4055	4055	4055	0
534	20241213	112700	231475525	4055	4055	4055	4055	0
535	20241213	112600	231475525	4055	4055	4055	4055	45
536	20241213	112500	231293050	4040	4055	4055	4040	1001
537	20241213	112400	227248995	4045	4050	4050	4045	313
538	20241213	112300	225982905	4045	4045	4045	4045	0
539	20241213	112200	225982905	4045	4045	4045	4045	1
540	20241213	112100	225978860	4040	4040	4040	4040	715
541	20241213	112000	223090260	4040	4040	4040	4040	835
542	20241213	111900	219716860	4050	4050	4050	4050	1
543	20241213	111800	219712810	4040	4040	4040	4040	0
544	20241213	111700	219712810	4040	4060	4060	4040	3111
545	20241213	111600	207107350	4060	4060	4060	4060	0
546	20241213	111500	207107350	4060	4060	4060	4060	0
547	20241213	111400	207107350	4060	4060	4060	4060	1
548	20241213	111300	207103290	4060	4060	4060	4060	0
549	20241213	111200	207103290	4060	4060	4060	4060	0
550	20241213	111100	207103290	4060	4060	4060	4060	0
551	20241213	111000	207103290	4060	4060	4060	4060	123
552	20241213	110900	206603910	4060	4060	4060	4060	0
553	20241213	110800	206603910	4060	4065	4065	4060	533
554	20241213	110700	204439925	4060	4060	4060	4060	0
555	20241213	110600	204439925	4060	4060	4060	4060	0
556	20241213	110500	204439925	4060	4060	4060	4060	222
557	20241213	110400	203538605	4060	4060	4060	4060	0
558	20241213	110300	203538605	4060	4060	4060	4060	0
559	20241213	110200	203538605	4060	4060	4060	4060	0
560	20241213	110100	203538605	4060	4060	4060	4060	0
561	20241213	110000	203538605	4060	4060	4060	4060	0
562	20241213	105900	203538605	4060	4060	4060	4060	0
563	20241213	105800	203538605	4060	4060	4060	4060	0
564	20241213	105700	203538605	4060	4060	4060	4060	53
565	20241213	105600	203323425	4060	4060	4060	4060	0
566	20241213	105500	203323425	4060	4090	4090	4060	586
567	20241213	105400	200934080	4090	4090	4090	4090	0
568	20241213	105300	200934080	4090	4090	4090	4090	0
569	20241213	105200	200934080	4090	4090	4090	4090	11
570	20241213	105100	200889090	4130	4130	4130	4130	0
571	20241213	105000	200889090	4130	4130	4130	4130	10
572	20241213	104900	200847790	4130	4130	4130	4130	0
573	20241213	104800	200847790	4130	4130	4130	4130	1
574	20241213	104700	200843660	4130	4130	4130	4130	0
575	20241213	104600	200843660	4130	4130	4130	4130	6
576	20241213	104500	200818880	4135	4095	4135	4095	100
577	20241213	104400	200405600	4090	4090	4090	4090	0
578	20241213	104300	200405600	4090	4090	4090	4090	0
579	20241213	104200	200405600	4090	4090	4090	4090	0
580	20241213	104100	200405600	4090	4090	4090	4090	514
581	20241213	104000	198303340	4090	4090	4090	4090	0
582	20241213	103900	198303340	4090	4090	4090	4090	168
583	20241213	103800	197616220	4090	4090	4090	4090	0
584	20241213	103700	197616220	4090	4095	4095	4090	10
585	20241213	103600	197575280	4095	4095	4095	4095	0
586	20241213	103500	197575280	4095	4095	4095	4095	0
587	20241213	103400	197575280	4095	4095	4095	4095	0
588	20241213	103300	197575280	4095	4095	4095	4095	0
589	20241213	103200	197575280	4095	4095	4095	4095	0
590	20241213	103100	197575280	4095	4095	4095	4095	0
591	20241213	103000	197575280	4095	4095	4095	4095	0
592	20241213	102900	197575280	4095	4095	4095	4095	34
593	20241213	102800	197436050	4090	4090	4090	4090	0
594	20241213	102700	197436050	4090	4045	4090	4045	1150
595	20241213	102600	192754840	4045	4065	4065	4045	542
596	20241213	102500	190552410	4070	4050	4070	4050	577
597	20241213	102400	188209790	4050	4050	4050	4050	10
598	20241213	102300	188169290	4050	4050	4050	4050	0
599	20241213	102200	188169290	4050	4050	4050	4045	1121
600	20241213	102100	183629845	4050	4055	4055	4050	284
601	20241213	102000	182478230	4060	4060	4060	4060	0
602	20241213	101900	182478230	4060	4070	4070	4060	2295
603	20241213	101800	173149880	4085	4085	4085	4085	0
604	20241213	101700	173149880	4085	4070	4085	4070	453
605	20241213	101600	171303615	4085	4085	4085	4085	0
606	20241213	101500	171303615	4085	4085	4085	4085	5
607	20241213	101400	171283190	4070	4090	4090	4070	4021
608	20241213	101300	154881170	4090	4095	4095	4090	2737
609	20241213	101200	143680545	4115	4115	4115	4115	5
610	20241213	101100	143659970	4100	4100	4100	4100	0
611	20241213	101000	143659970	4100	4125	4125	4100	135
612	20241213	100900	143106400	4120	4120	4120	4120	0
613	20241213	100800	143106400	4120	4120	4120	4120	0
614	20241213	100700	143106400	4120	4120	4120	4120	0
615	20241213	100600	143106400	4120	4120	4120	4120	0
616	20241213	100500	143106400	4120	4115	4120	4115	6
617	20241213	100400	143081685	4120	4120	4120	4120	0
618	20241213	100300	143081685	4120	4120	4120	4120	0
619	20241213	100200	143081685	4120	4120	4120	4120	0
620	20241213	100100	143081685	4120	4120	4120	4120	0
621	20241213	100000	143081685	4120	4120	4120	4120	0
622	20241213	095900	143081685	4120	4120	4120	4120	1
623	20241213	095800	143077565	4125	4125	4125	4125	4848
624	20241213	095700	123079565	4125	4125	4125	4125	1
625	20241213	095600	123075440	4135	4135	4135	4135	0
626	20241213	095500	123075440	4135	4135	4135	4135	0
627	20241213	095400	123075440	4135	4135	4135	4135	0
628	20241213	095300	123075440	4135	4135	4135	4135	0
629	20241213	095200	123075440	4135	4135	4135	4135	0
630	20241213	095100	123075440	4135	4135	4135	4135	0
631	20241213	095000	123075440	4135	4135	4135	4135	0
632	20241213	094900	123075440	4135	4135	4135	4135	0
633	20241213	094800	123075440	4135	4135	4135	4135	2418
634	20241213	094700	113077010	4135	4135	4135	4135	0
635	20241213	094600	113077010	4135	4135	4135	4135	0
636	20241213	094500	113077010	4135	4135	4135	4135	5
637	20241213	094400	113056335	4135	4135	4135	4135	5
638	20241213	094300	113035660	4145	4145	4145	4145	1
639	20241213	094200	113031515	4150	4145	4150	4145	5
640	20241213	094100	113010785	4130	4130	4155	4130	555
641	20241213	094000	110718510	4130	4130	4130	4130	1
642	20241213	093900	110714380	4170	4170	4170	4170	1
643	20241213	093800	110710210	4200	4200	4200	4200	0
644	20241213	093700	110710210	4200	4105	4200	4105	1000
645	20241213	093600	106583610	4105	4105	4105	4105	0
646	20241213	093500	106583610	4105	4105	4105	4105	0
647	20241213	093400	106583610	4105	4105	4105	4105	17
648	20241213	093300	106513825	4105	4105	4105	4105	113
649	20241213	093200	106049960	4100	4095	4100	4095	2092
650	20241213	093100	97478945	4095	4080	4095	4080	1162
651	20241213	093000	92737125	4080	4075	4080	4075	610
652	20241213	092900	90248620	4075	4075	4075	4075	150
653	20241213	092800	89637370	4080	4080	4080	4080	0
654	20241213	092700	89637370	4080	4075	4080	4075	1968
655	20241213	092600	81608275	4080	4070	4080	4060	154
656	20241213	092500	80982475	4070	4065	4070	4065	112
657	20241213	092400	80526845	4070	4070	4070	4070	0
658	20241213	092300	80526845	4070	4070	4070	4070	0
659	20241213	092200	80526845	4070	4070	4070	4070	302
660	20241213	092100	79297705	4070	4075	4075	4050	1215
661	20241213	092000	74361075	4100	4075	4100	4075	172
662	20241213	091900	73660050	4075	4105	4105	4075	1275
663	20241213	091800	68458220	4080	4095	4125	4080	1602
664	20241213	091700	61904685	4125	4100	4125	4095	997
665	20241213	091600	57819325	4125	4110	4125	4100	1043
666	20241213	091500	53537960	4135	4135	4135	4110	3963
667	20241213	091400	37197835	4140	4140	4140	4140	0
668	20241213	091300	37197835	4140	4140	4140	4140	1
669	20241213	091200	37193695	4145	4130	4145	4125	55
670	20241213	091100	36966590	4155	4145	4155	4145	7
671	20241213	091000	36937525	4150	4150	4150	4150	1
672	20241213	090900	36933375	4145	4145	4145	4145	51
673	20241213	090800	36721980	4145	4145	4145	4145	479
674	20241213	090700	34736525	4145	4145	4145	4145	10
675	20241213	090600	34695075	4145	4160	4160	4115	2202
676	20241213	090500	25610740	4160	4140	4165	4140	185
677	20241213	090400	24843715	4170	4170	4170	4170	12
678	20241213	090300	24793675	4145	4165	4165	4145	1550
679	20241213	090200	18357100	4160	4195	4195	4160	60
680	20241213	090100	18107105	4175	4175	4175	4175	35
681	20241213	090000	17960980	4175	4220	4220	4175	4261