KissMeData/039020/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192400	777031730	4165	4165	4165	4165	5659
3	20241211	192300	777031730	4165	4165	4165	4165	0
4	20241211	192200	777031730	4165	4165	4165	4165	0
5	20241211	192100	777031730	4165	4165	4165	4165	0
6	20241211	192000	777031730	4165	4165	4165	4165	0
7	20241211	191900	777031730	4165	4165	4165	4165	0
8	20241211	191800	777031730	4165	4165	4165	4165	0
9	20241211	191700	777031730	4165	4165	4165	4165	0
10	20241211	191600	777031730	4165	4165	4165	4165	0
11	20241211	191500	777031730	4165	4165	4165	4165	0
12	20241211	191400	777031730	4165	4165	4165	4165	0
13	20241211	191300	777031730	4165	4165	4165	4165	0
14	20241211	191200	777031730	4165	4165	4165	4165	0
15	20241211	191100	777031730	4165	4165	4165	4165	0
16	20241211	191000	777031730	4165	4165	4165	4165	0
17	20241211	190900	777031730	4165	4165	4165	4165	0
18	20241211	190800	777031730	4165	4165	4165	4165	0
19	20241211	190700	777031730	4165	4165	4165	4165	0
20	20241211	190600	777031730	4165	4165	4165	4165	0
21	20241211	190500	777031730	4165	4165	4165	4165	0
22	20241211	190400	777031730	4165	4165	4165	4165	0
23	20241211	190300	777031730	4165	4165	4165	4165	0
24	20241211	190200	777031730	4165	4165	4165	4165	0
25	20241211	190100	777031730	4165	4165	4165	4165	0
26	20241211	190000	777031730	4165	4165	4165	4165	0
27	20241211	185900	777031730	4165	4165	4165	4165	0
28	20241211	185800	777031730	4165	4165	4165	4165	0
29	20241211	185700	777031730	4165	4165	4165	4165	0
30	20241211	185600	777031730	4165	4165	4165	4165	0
31	20241211	185500	777031730	4165	4165	4165	4165	0
32	20241211	185400	777031730	4165	4165	4165	4165	5659
33	20241211	185300	777031730	4165	4165	4165	4165	0
34	20241211	185200	777031730	4165	4165	4165	4165	0
35	20241211	185100	777031730	4165	4165	4165	4165	0
36	20241211	185000	777031730	4165	4165	4165	4165	0
37	20241211	184900	777031730	4165	4165	4165	4165	0
38	20241211	184800	777031730	4165	4165	4165	4165	0
39	20241211	184700	777031730	4165	4165	4165	4165	0
40	20241211	184600	777031730	4165	4165	4165	4165	0
41	20241211	184500	777031730	4165	4165	4165	4165	0
42	20241211	184400	777031730	4165	4165	4165	4165	0
43	20241211	184300	777031730	4165	4165	4165	4165	0
44	20241211	184200	777031730	4165	4165	4165	4165	0
45	20241211	184100	777031730	4165	4165	4165	4165	0
46	20241211	184000	777031730	4165	4165	4165	4165	0
47	20241211	183900	777031730	4165	4165	4165	4165	0
48	20241211	183800	777031730	4165	4165	4165	4165	0
49	20241211	183700	777031730	4165	4165	4165	4165	0
50	20241211	183600	777031730	4165	4165	4165	4165	0
51	20241211	183500	777031730	4165	4165	4165	4165	0
52	20241211	183400	777031730	4165	4165	4165	4165	0
53	20241211	183300	777031730	4165	4165	4165	4165	0
54	20241211	183200	777031730	4165	4165	4165	4165	0
55	20241211	183100	777031730	4165	4165	4165	4165	0
56	20241211	183000	777031730	4165	4165	4165	4165	0
57	20241211	182900	777031730	4165	4165	4165	4165	0
58	20241211	182800	777031730	4165	4165	4165	4165	0
59	20241211	182700	777031730	4165	4165	4165	4165	0
60	20241211	182600	777031730	4165	4165	4165	4165	0
61	20241211	182500	777031730	4165	4165	4165	4165	0
62	20241211	182400	777031730	4165	4165	4165	4165	5659
63	20241211	182300	777031730	4165	4165	4165	4165	0
64	20241211	182200	777031730	4165	4165	4165	4165	0
65	20241211	182100	777031730	4165	4165	4165	4165	0
66	20241211	182000	777031730	4165	4165	4165	4165	0
67	20241211	181900	777031730	4165	4165	4165	4165	0
68	20241211	181800	777031730	4165	4165	4165	4165	0
69	20241211	181700	777031730	4165	4165	4165	4165	0
70	20241211	181600	777031730	4165	4165	4165	4165	0
71	20241211	181500	777031730	4165	4165	4165	4165	0
72	20241211	181400	777031730	4165	4165	4165	4165	0
73	20241211	181300	777031730	4165	4165	4165	4165	0
74	20241211	181200	777031730	4165	4165	4165	4165	0
75	20241211	181100	777031730	4165	4165	4165	4165	0
76	20241211	181000	777031730	4165	4165	4165	4165	0
77	20241211	180900	777031730	4165	4165	4165	4165	0
78	20241211	180800	777031730	4165	4165	4165	4165	0
79	20241211	180700	777031730	4165	4165	4165	4165	0
80	20241211	180600	777031730	4165	4165	4165	4165	0
81	20241211	180500	777031730	4165	4165	4165	4165	0
82	20241211	180400	777031730	4165	4165	4165	4165	0
83	20241211	180300	777031730	4165	4165	4165	4165	0
84	20241211	180200	777031730	4165	4165	4165	4165	0
85	20241211	180100	777031730	4165	4165	4165	4165	0
86	20241211	180000	777031730	4165	4165	4165	4165	0
87	20241211	175900	777031730	4165	4165	4165	4165	0
88	20241211	175800	777031730	4165	4165	4165	4165	0
89	20241211	175700	777031730	4165	4165	4165	4165	0
90	20241211	175600	777031730	4165	4165	4165	4165	0
91	20241211	175500	777031730	4165	4165	4165	4165	0
92	20241211	175400	777031730	4165	4165	4165	4165	5659
93	20241211	175300	777031730	4165	4165	4165	4165	0
94	20241211	175200	777031730	4165	4165	4165	4165	0
95	20241211	175100	777031730	4165	4165	4165	4165	0
96	20241211	175000	777031730	4165	4165	4165	4165	0
97	20241211	174900	777031730	4165	4165	4165	4165	0
98	20241211	174800	777031730	4165	4165	4165	4165	0
99	20241211	174700	777031730	4165	4165	4165	4165	0
100	20241211	174600	777031730	4165	4165	4165	4165	0
101	20241211	174500	777031730	4165	4165	4165	4165	0
102	20241211	174400	777031730	4165	4165	4165	4165	0
103	20241211	174300	777031730	4165	4165	4165	4165	0
104	20241211	174200	777031730	4165	4165	4165	4165	0
105	20241211	174100	777031730	4165	4165	4165	4165	0
106	20241211	174000	777031730	4165	4165	4165	4165	0
107	20241211	173900	777031730	4165	4165	4165	4165	0
108	20241211	173800	777031730	4165	4165	4165	4165	0
109	20241211	173700	777031730	4165	4165	4165	4165	0
110	20241211	173600	777031730	4165	4165	4165	4165	0
111	20241211	173500	777031730	4165	4165	4165	4165	0
112	20241211	173400	777031730	4165	4165	4165	4165	0
113	20241211	173300	777031730	4165	4165	4165	4165	0
114	20241211	173200	777031730	4165	4165	4165	4165	0
115	20241211	173100	777031730	4165	4165	4165	4165	0
116	20241211	173000	777031730	4165	4165	4165	4165	0
117	20241211	172900	777031730	4165	4165	4165	4165	0
118	20241211	172800	777031730	4165	4165	4165	4165	0
119	20241211	172700	777031730	4165	4165	4165	4165	0
120	20241211	172600	777031730	4165	4165	4165	4165	0
121	20241211	172500	777031730	4165	4165	4165	4165	0
122	20241211	172400	777031730	4165	4165	4165	4165	5659
123	20241211	172300	777031730	4165	4165	4165	4165	0
124	20241211	172200	777031730	4165	4165	4165	4165	0
125	20241211	172100	777031730	4165	4165	4165	4165	0
126	20241211	172000	777031730	4165	4165	4165	4165	0
127	20241211	171900	777031730	4165	4165	4165	4165	0
128	20241211	171800	777031730	4165	4165	4165	4165	0
129	20241211	171700	777031730	4165	4165	4165	4165	0
130	20241211	171600	777031730	4165	4165	4165	4165	0
131	20241211	171500	777031730	4165	4165	4165	4165	0
132	20241211	171400	777031730	4165	4165	4165	4165	0
133	20241211	171300	777031730	4165	4165	4165	4165	0
134	20241211	171200	777031730	4165	4165	4165	4165	0
135	20241211	171100	777031730	4165	4165	4165	4165	0
136	20241211	171000	777031730	4165	4165	4165	4165	0
137	20241211	170900	777031730	4165	4165	4165	4165	0
138	20241211	170800	777031730	4165	4165	4165	4165	0
139	20241211	170700	777031730	4165	4165	4165	4165	0
140	20241211	170600	777031730	4165	4165	4165	4165	0
141	20241211	170500	777031730	4165	4165	4165	4165	0
142	20241211	170400	777031730	4165	4165	4165	4165	0
143	20241211	170300	777031730	4165	4165	4165	4165	0
144	20241211	170200	777031730	4165	4165	4165	4165	0
145	20241211	170100	777031730	4165	4165	4165	4165	0
146	20241211	170000	777031730	4165	4165	4165	4165	0
147	20241211	165900	777031730	4165	4165	4165	4165	0
148	20241211	165800	777031730	4165	4165	4165	4165	0
149	20241211	165700	777031730	4165	4165	4165	4165	0
150	20241211	165600	777031730	4165	4165	4165	4165	0
151	20241211	165500	777031730	4165	4165	4165	4165	0
152	20241211	165400	777031730	4165	4165	4165	4165	5659
153	20241211	165300	777031730	4165	4165	4165	4165	0
154	20241211	165200	777031730	4165	4165	4165	4165	0
155	20241211	165100	777031730	4165	4165	4165	4165	0
156	20241211	165000	777031730	4165	4165	4165	4165	0
157	20241211	164900	777031730	4165	4165	4165	4165	0
158	20241211	164800	777031730	4165	4165	4165	4165	0
159	20241211	164700	777031730	4165	4165	4165	4165	0
160	20241211	164600	777031730	4165	4165	4165	4165	0
161	20241211	164500	777031730	4165	4165	4165	4165	0
162	20241211	164400	777031730	4165	4165	4165	4165	0
163	20241211	164300	777031730	4165	4165	4165	4165	0
164	20241211	164200	777031730	4165	4165	4165	4165	0
165	20241211	164100	777031730	4165	4165	4165	4165	0
166	20241211	164000	777031730	4165	4165	4165	4165	0
167	20241211	163900	777031730	4165	4165	4165	4165	0
168	20241211	163800	777031730	4165	4165	4165	4165	0
169	20241211	163700	777031730	4165	4165	4165	4165	0
170	20241211	163600	777031730	4165	4165	4165	4165	0
171	20241211	163500	777031730	4165	4165	4165	4165	0
172	20241211	163400	777031730	4165	4165	4165	4165	0
173	20241211	163300	777031730	4165	4165	4165	4165	0
174	20241211	163200	777031730	4165	4165	4165	4165	0
175	20241211	163100	777031730	4165	4165	4165	4165	0
176	20241211	163000	777031730	4165	4165	4165	4165	0
177	20241211	162900	777031730	4165	4165	4165	4165	0
178	20241211	162800	777031730	4165	4165	4165	4165	0
179	20241211	162700	777031730	4165	4165	4165	4165	0
180	20241211	162600	777031730	4165	4165	4165	4165	0
181	20241211	162500	777031730	4165	4165	4165	4165	0
182	20241211	162400	777031730	4165	4165	4165	4165	5659
183	20241211	162300	777031730	4165	4165	4165	4165	0
184	20241211	162200	777031730	4165	4165	4165	4165	0
185	20241211	162100	777031730	4165	4165	4165	4165	0
186	20241211	162000	777031730	4165	4165	4165	4165	0
187	20241211	161900	777031730	4165	4165	4165	4165	0
188	20241211	161800	777031730	4165	4165	4165	4165	0
189	20241211	161700	777031730	4165	4165	4165	4165	0
190	20241211	161600	777031730	4165	4165	4165	4165	0
191	20241211	161500	777031730	4165	4165	4165	4165	0
192	20241211	161400	777031730	4165	4165	4165	4165	0
193	20241211	161300	777031730	4165	4165	4165	4165	0
194	20241211	161200	777031730	4165	4165	4165	4165	0
195	20241211	161100	777031730	4165	4165	4165	4165	0
196	20241211	161000	777031730	4165	4165	4165	4165	0
197	20241211	160900	777031730	4165	4165	4165	4165	0
198	20241211	160800	777031730	4165	4165	4165	4165	0
199	20241211	160700	777031730	4165	4165	4165	4165	0
200	20241211	160600	777031730	4165	4165	4165	4165	0
201	20241211	160500	777031730	4165	4165	4165	4165	0
202	20241211	160400	777031730	4165	4165	4165	4165	0
203	20241211	160300	777031730	4165	4165	4165	4165	0
204	20241211	160200	777031730	4165	4165	4165	4165	0
205	20241211	160100	777031730	4165	4165	4165	4165	0
206	20241211	160000	777031730	4165	4165	4165	4165	0
207	20241211	155900	777031730	4165	4165	4165	4165	0
208	20241211	155800	777031730	4165	4165	4165	4165	0
209	20241211	155700	777031730	4165	4165	4165	4165	0
210	20241211	155600	777031730	4165	4165	4165	4165	0
211	20241211	155500	777031730	4165	4165	4165	4165	0
212	20241211	155400	777031730	4165	4165	4165	4165	5659
213	20241211	155300	777031730	4165	4165	4165	4165	0
214	20241211	155200	777031730	4165	4165	4165	4165	0
215	20241211	155100	777031730	4165	4165	4165	4165	0
216	20241211	155000	777031730	4165	4165	4165	4165	0
217	20241211	154900	777031730	4165	4165	4165	4165	0
218	20241211	154800	777031730	4165	4165	4165	4165	0
219	20241211	154700	777031730	4165	4165	4165	4165	0
220	20241211	154600	777031730	4165	4165	4165	4165	0
221	20241211	154500	777031730	4165	4165	4165	4165	0
222	20241211	154400	777031730	4165	4165	4165	4165	0
223	20241211	154300	777031730	4165	4165	4165	4165	0
224	20241211	154200	777031730	4165	4165	4165	4165	0
225	20241211	154100	777031730	4165	4165	4165	4165	0
226	20241211	154000	777031730	4165	4165	4165	4165	0
227	20241211	153900	777031730	4165	4165	4165	4165	0
228	20241211	153800	777031730	4165	4165	4165	4165	0
229	20241211	153700	777031730	4165	4165	4165	4165	0
230	20241211	153600	777031730	4165	4165	4165	4165	0
231	20241211	153500	777031730	4165	4165	4165	4165	0
232	20241211	153400	777031730	4165	4165	4165	4165	0
233	20241211	153300	777031730	4165	4165	4165	4165	0
234	20241211	153200	777031730	4165	4165	4165	4165	0
235	20241211	153100	777031730	4165	4165	4165	4165	0
236	20241211	153000	777031730	4165	4165	4165	4165	5659
237	20241211	152900	753461995	4205	4205	4205	4205	0
238	20241211	152800	753461995	4205	4205	4205	4205	0
239	20241211	152700	753461995	4205	4205	4205	4205	0
240	20241211	152600	753461995	4205	4205	4205	4205	0
241	20241211	152500	753461995	4205	4205	4205	4205	0
242	20241211	152400	753461995	4205	4205	4205	4205	0
243	20241211	152300	753461995	4205	4205	4205	4205	0
244	20241211	152200	753461995	4205	4205	4205	4205	0
245	20241211	152100	753461995	4205	4205	4205	4205	0
246	20241211	152000	753461995	4205	4205	4205	4205	0
247	20241211	151900	753461995	4205	4170	4205	4170	2141
248	20241211	151800	744482975	4160	4160	4160	4155	1477
249	20241211	151700	738339210	4160	4160	4160	4160	10
250	20241211	151600	738297610	4150	4160	4160	4150	1650
251	20241211	151500	731443410	4150	4155	4155	4150	1661
252	20241211	151400	724546955	4160	4160	4160	4160	51
253	20241211	151300	724334795	4160	4160	4160	4160	523
254	20241211	151200	722159115	4155	4155	4155	4155	1500
255	20241211	151100	715926615	4170	4160	4170	4160	1512
256	20241211	151000	709636685	4170	4160	4175	4160	3568
257	20241211	150900	694774120	4160	4160	4160	4160	1
258	20241211	150800	694769960	4155	4155	4155	4155	0
259	20241211	150700	694769960	4155	4155	4155	4155	1002
260	20241211	150600	690606650	4155	4160	4160	4155	204
261	20241211	150500	689758030	4160	4160	4160	4160	122
262	20241211	150400	689250510	4160	4160	4160	4160	23
263	20241211	150300	689154830	4160	4160	4160	4160	0
264	20241211	150200	689154830	4160	4150	4160	4150	56
265	20241211	150100	688922395	4155	4155	4155	4155	83
266	20241211	150000	688577530	4160	4160	4160	4160	0
267	20241211	145900	688577530	4160	4160	4160	4160	0
268	20241211	145800	688577530	4160	4160	4160	4160	0
269	20241211	145700	688577530	4160	4155	4160	4155	101
270	20241211	145600	688157870	4155	4155	4155	4155	4000
271	20241211	145500	671537870	4160	4155	4160	4155	3222
272	20241211	145400	658149975	4160	4155	4160	4155	352
273	20241211	145300	656686405	4160	4165	4165	4160	2
274	20241211	145200	656678080	4160	4160	4160	4160	887
275	20241211	145100	652988160	4160	4160	4160	4160	913
276	20241211	145000	649190080	4160	4160	4160	4160	724
277	20241211	144900	646178240	4160	4160	4160	4160	730
278	20241211	144800	643141440	4160	4160	4160	4160	0
279	20241211	144700	643141440	4160	4155	4160	4155	11
280	20241211	144600	643095725	4160	4160	4160	4160	0
281	20241211	144500	643095725	4160	4160	4160	4160	825
282	20241211	144400	639663725	4170	4170	4170	4170	0
283	20241211	144300	639663725	4170	4170	4170	4170	13
284	20241211	144200	639609515	4170	4160	4170	4160	1525
285	20241211	144100	633265505	4160	4160	4160	4160	602
286	20241211	144000	630761185	4160	4160	4160	4160	1166
287	20241211	143900	625910625	4170	4170	4170	4170	278
288	20241211	143800	624751365	4170	4160	4170	4160	797
289	20241211	143700	621433985	4160	4160	4160	4160	0
290	20241211	143600	621433985	4160	4160	4160	4160	100
291	20241211	143500	621017985	4150	4150	4150	4150	109
292	20241211	143400	620565635	4160	4150	4160	4150	145
293	20241211	143300	619963865	4150	4150	4150	4150	30
294	20241211	143200	619839365	4150	4150	4150	4150	0
295	20241211	143100	619839365	4150	4150	4150	4150	180
296	20241211	143000	619092365	4155	4155	4155	4155	21
297	20241211	142900	619005110	4155	4150	4155	4150	1647
298	20241211	142800	612164325	4150	4150	4150	4150	200
299	20241211	142700	611334325	4155	4155	4155	4155	5
300	20241211	142600	611313550	4155	4155	4155	4155	47
301	20241211	142500	611118265	4155	4150	4155	4150	2154
302	20241211	142400	602179160	4155	4155	4155	4155	1
303	20241211	142300	602175005	4160	4155	4160	4155	27
304	20241211	142200	602062810	4160	4155	4160	4155	28
305	20241211	142100	601946420	4155	4155	4155	4155	551
306	20241211	142000	599657015	4155	4155	4155	4155	50
307	20241211	141900	599449265	4155	4160	4160	4155	1602
308	20241211	141800	592791850	4160	4160	4160	4160	310
309	20241211	141700	591502250	4160	4155	4160	4155	24
310	20241211	141600	591402525	4160	4160	4160	4160	259
311	20241211	141500	590325085	4160	4160	4160	4160	0
312	20241211	141400	590325085	4160	4160	4160	4160	0
313	20241211	141300	590325085	4160	4160	4160	4160	0
314	20241211	141200	590325085	4160	4160	4160	4160	0
315	20241211	141100	590325085	4160	4160	4160	4160	145
316	20241211	141000	589721885	4160	4160	4160	4160	1
317	20241211	140900	589717725	4155	4155	4155	4155	0
318	20241211	140800	589717725	4155	4155	4155	4155	111
319	20241211	140700	589256520	4160	4160	4160	4160	0
320	20241211	140600	589256520	4160	4160	4160	4160	0
321	20241211	140500	589256520	4160	4160	4160	4160	1
322	20241211	140400	589252360	4155	4155	4155	4155	34
323	20241211	140300	589111090	4160	4160	4160	4160	0
324	20241211	140200	589111090	4160	4160	4160	4160	0
325	20241211	140100	589111090	4160	4160	4160	4160	759
326	20241211	140000	585953650	4160	4160	4160	4160	1000
327	20241211	135900	581793650	4160	4160	4160	4160	20
328	20241211	135800	581710450	4160	4160	4160	4160	1123
329	20241211	135700	577038770	4160	4160	4160	4160	40
330	20241211	135600	576872370	4160	4160	4160	4160	1
331	20241211	135500	576868210	4155	4160	4160	4155	2
332	20241211	135400	576859895	4155	4160	4165	4155	3989
333	20241211	135300	560271655	4160	4160	4160	4160	536
334	20241211	135200	558041895	4160	4160	4160	4160	0
335	20241211	135100	558041895	4160	4155	4160	4155	801
336	20241211	135000	554711235	4160	4160	4165	4160	714
337	20241211	134900	551740990	4160	4160	4160	4160	0
338	20241211	134800	551740990	4160	4160	4160	4160	500
339	20241211	134700	549660990	4165	4160	4165	4160	800
340	20241211	134600	546332985	4155	4155	4155	4155	1000
341	20241211	134500	542177985	4160	4160	4160	4155	152
342	20241211	134400	541546415	4155	4155	4155	4155	150
343	20241211	134300	540923165	4160	4160	4160	4160	0
344	20241211	134200	540923165	4160	4160	4160	4160	0
345	20241211	134100	540923165	4160	4160	4160	4160	0
346	20241211	134000	540923165	4160	4160	4160	4160	1
347	20241211	133900	540919005	4155	4155	4155	4155	200
348	20241211	133800	540088005	4155	4155	4155	4155	50
349	20241211	133700	539880255	4150	4150	4150	4150	0
350	20241211	133600	539880255	4150	4150	4150	4150	1667
351	20241211	133500	532962205	4150	4160	4160	4150	1650
352	20241211	133400	526103495	4160	4160	4160	4160	928
353	20241211	133300	522243015	4165	4160	4165	4160	1021
354	20241211	133200	517995295	4160	4160	4160	4160	1000
355	20241211	133100	513835295	4155	4155	4155	4155	200
356	20241211	133000	513004295	4160	4160	4160	4160	1
357	20241211	132900	513000135	4160	4160	4160	4160	24
358	20241211	132800	512900295	4160	4155	4160	4155	35
359	20241211	132700	512754865	4160	4160	4160	4160	0
360	20241211	132600	512754865	4160	4160	4160	4160	0
361	20241211	132500	512754865	4160	4160	4160	4160	0
362	20241211	132400	512754865	4160	4160	4160	4160	1
363	20241211	132300	512750705	4155	4155	4155	4155	0
364	20241211	132200	512750705	4155	4155	4155	4155	467
365	20241211	132100	510810320	4160	4155	4160	4155	15
366	20241211	132000	510747985	4160	4160	4160	4160	0
367	20241211	131900	510747985	4160	4160	4160	4160	10
368	20241211	131800	510706385	4160	4160	4160	4160	0
369	20241211	131700	510706385	4160	4160	4160	4160	400
370	20241211	131600	509042385	4160	4160	4165	4160	202
371	20241211	131500	508202060	4165	4165	4165	4165	1
372	20241211	131400	508197895	4155	4155	4155	4155	1499
373	20241211	131300	501969550	4150	4150	4150	4150	800
374	20241211	131200	498649550	4155	4155	4155	4155	111
375	20241211	131100	498188345	4150	4155	4155	4150	150
376	20241211	131000	497565595	4155	4155	4155	4155	0
377	20241211	130900	497565595	4155	4155	4155	4155	1
378	20241211	130800	497561440	4155	4155	4155	4155	0
379	20241211	130700	497561440	4155	4150	4155	4150	501
380	20241211	130600	495482285	4155	4150	4155	4150	399
381	20241211	130500	493826430	4150	4150	4150	4150	200
382	20241211	130400	492996430	4155	4150	4155	4150	780
383	20241211	130300	489756210	4155	4155	4155	4155	30
384	20241211	130200	489631560	4155	4155	4155	4155	1912
385	20241211	130100	481687200	4165	4165	4165	4165	100
386	20241211	130000	481270700	4165	4160	4165	4160	14
387	20241211	125900	481212450	4155	4155	4155	4155	509
388	20241211	125800	479097555	4155	4155	4155	4155	500
389	20241211	125700	477020055	4155	4155	4155	4155	200
390	20241211	125600	476189055	4155	4160	4160	4155	525
391	20241211	125500	474007605	4165	4165	4165	4165	1
392	20241211	125400	474003440	4155	4155	4155	4155	0
393	20241211	125300	474003440	4155	4155	4155	4155	300
394	20241211	125200	472756940	4160	4160	4160	4160	0
395	20241211	125100	472756940	4160	4160	4160	4160	29
396	20241211	125000	472636300	4160	4160	4160	4160	585
397	20241211	124900	470202700	4165	4165	4165	4165	0
398	20241211	124800	470202700	4165	4165	4165	4165	0
399	20241211	124700	470202700	4165	4165	4165	4165	0
400	20241211	124600	470202700	4165	4165	4165	4165	0
401	20241211	124500	470202700	4165	4165	4165	4165	0
402	20241211	124400	470202700	4165	4165	4165	4165	0
403	20241211	124300	470202700	4165	4165	4165	4165	1
404	20241211	124200	470198535	4165	4165	4165	4165	0
405	20241211	124100	470198535	4165	4165	4165	4165	0
406	20241211	124000	470198535	4165	4165	4165	4165	0
407	20241211	123900	470198535	4165	4165	4165	4165	0
408	20241211	123800	470198535	4165	4165	4165	4165	500
409	20241211	123700	468116035	4165	4165	4165	4165	0
410	20241211	123600	468116035	4165	4165	4165	4165	0
411	20241211	123500	468116035	4165	4165	4165	4165	0
412	20241211	123400	468116035	4165	4165	4165	4165	0
413	20241211	123300	468116035	4165	4165	4165	4165	0
414	20241211	123200	468116035	4165	4165	4165	4165	0
415	20241211	123100	468116035	4165	4165	4165	4165	1
416	20241211	123000	468111870	4150	4165	4165	4150	863
417	20241211	122900	464525365	4165	4165	4165	4165	59
418	20241211	122800	464279630	4165	4165	4165	4165	100
419	20241211	122700	463863130	4165	4165	4165	4165	0
420	20241211	122600	463863130	4165	4165	4165	4165	0
421	20241211	122500	463863130	4165	4150	4165	4150	2
422	20241211	122400	463854815	4160	4160	4160	4160	528
423	20241211	122300	461658335	4160	4160	4160	4160	1401
424	20241211	122200	455830175	4160	4160	4160	4160	500
425	20241211	122100	453750175	4160	4160	4160	4160	300
426	20241211	122000	452502175	4160	4160	4160	4160	0
427	20241211	121900	452502175	4160	4160	4160	4160	0
428	20241211	121800	452502175	4160	4160	4160	4160	0
429	20241211	121700	452502175	4160	4150	4160	4150	28
430	20241211	121600	452385965	4155	4160	4160	4155	103
431	20241211	121500	451957500	4160	4160	4160	4160	0
432	20241211	121400	451957500	4160	4155	4165	4155	142
433	20241211	121300	451367475	4155	4170	4170	4155	53
434	20241211	121200	451147075	4150	4150	4150	4150	200
435	20241211	121100	450317075	4170	4170	4170	4170	0
436	20241211	121000	450317075	4170	4170	4170	4170	0
437	20241211	120900	450317075	4170	4170	4170	4170	0
438	20241211	120800	450317075	4170	4170	4170	4170	0
439	20241211	120700	450317075	4170	4170	4170	4170	0
440	20241211	120600	450317075	4170	4155	4170	4150	646
441	20241211	120500	447635770	4170	4170	4170	4170	0
442	20241211	120400	447635770	4170	4170	4170	4170	0
443	20241211	120300	447635770	4170	4170	4170	4170	0
444	20241211	120200	447635770	4170	4170	4170	4170	0
445	20241211	120100	447635770	4170	4170	4170	4170	70
446	20241211	120000	447343870	4170	4165	4170	4165	702
447	20241211	115900	444419040	4155	4155	4155	4155	0
448	20241211	115800	444419040	4155	4155	4155	4155	575
449	20241211	115700	442029915	4170	4170	4170	4170	0
450	20241211	115600	442029915	4170	4170	4170	4170	0
451	20241211	115500	442029915	4170	4170	4170	4170	0
452	20241211	115400	442029915	4170	4170	4170	4170	0
453	20241211	115300	442029915	4170	4160	4170	4155	669
454	20241211	115200	439248700	4160	4160	4160	4160	0
455	20241211	115100	439248700	4160	4160	4160	4160	0
456	20241211	115000	439248700	4160	4160	4160	4160	0
457	20241211	114900	439248700	4160	4160	4160	4160	34
458	20241211	114800	439107260	4160	4170	4180	4160	1386
459	20241211	114700	433341470	4160	4160	4160	4160	1
460	20241211	114600	433337310	4165	4165	4165	4165	0
461	20241211	114500	433337310	4165	4165	4165	4165	0
462	20241211	114400	433337310	4165	4155	4165	4155	2
463	20241211	114300	433328990	4165	4165	4165	4165	0
464	20241211	114200	433328990	4165	4165	4165	4165	0
465	20241211	114100	433328990	4165	4165	4185	4165	3
466	20241211	114000	433316475	4160	4160	4160	4160	0
467	20241211	113900	433316475	4160	4160	4160	4160	1868
468	20241211	113800	425545595	4185	4165	4185	4165	1212
469	20241211	113700	420497590	4185	4165	4185	4160	5181
470	20241211	113600	398903710	4165	4165	4165	4165	0
471	20241211	113500	398903710	4165	4160	4165	4160	102
472	20241211	113400	398478885	4155	4155	4155	4155	100
473	20241211	113300	398063385	4165	4165	4165	4165	0
474	20241211	113200	398063385	4165	4165	4165	4165	525
475	20241211	113100	395876760	4165	4165	4165	4165	0
476	20241211	113000	395876760	4165	4165	4165	4165	0
477	20241211	112900	395876760	4165	4165	4165	4165	0
478	20241211	112800	395876760	4165	4150	4165	4150	360
479	20241211	112700	394381995	4150	4160	4160	4150	994
480	20241211	112600	390256885	4150	4150	4150	4150	135
481	20241211	112500	389696635	4165	4165	4165	4165	0
482	20241211	112400	389696635	4165	4165	4165	4165	100
483	20241211	112300	389280135	4165	4150	4165	4150	4
484	20241211	112200	389263520	4170	4160	4170	4160	932
485	20241211	112100	385386380	4160	4160	4160	4160	0
486	20241211	112000	385386380	4160	4160	4160	4160	0
487	20241211	111900	385386380	4160	4160	4160	4160	0
488	20241211	111800	385386380	4160	4150	4160	4150	101
489	20241211	111700	384967220	4160	4160	4160	4160	0
490	20241211	111600	384967220	4160	4160	4160	4160	0
491	20241211	111500	384967220	4160	4160	4160	4160	0
492	20241211	111400	384967220	4160	4145	4160	4130	9510
493	20241211	111300	345636765	4160	4145	4160	4145	101
494	20241211	111200	345218105	4145	4145	4145	4145	31
495	20241211	111100	345089610	4160	4160	4160	4160	1
496	20241211	111000	345085450	4145	4150	4150	4145	1152
497	20241211	110900	340309305	4160	4150	4160	4150	67
498	20241211	110800	340031245	4160	4150	4160	4150	100
499	20241211	110700	339616235	4160	4160	4160	4160	0
500	20241211	110600	339616235	4160	4160	4160	4160	0
501	20241211	110500	339616235	4160	4160	4160	4160	1
502	20241211	110400	339612075	4150	4150	4150	4150	100
503	20241211	110300	339197075	4150	4155	4155	4150	110
504	20241211	110200	338740525	4160	4160	4160	4160	1
505	20241211	110100	338736365	4150	4160	4160	4150	6
506	20241211	110000	338711455	4150	4150	4150	4150	700
507	20241211	105900	335806455	4160	4150	4160	4150	62
508	20241211	105800	335549095	4160	4160	4160	4160	0
509	20241211	105700	335549095	4160	4155	4160	4155	9279
510	20241211	105600	296956390	4155	4150	4155	4150	2092
511	20241211	105500	288264140	4150	4155	4155	4150	343
512	20241211	105400	286839075	4150	4160	4160	4150	657
513	20241211	105300	284106295	4160	4160	4160	4160	400
514	20241211	105200	282442295	4150	4160	4160	4150	47
515	20241211	105100	282247235	4155	4160	4160	4155	2
516	20241211	105000	282238920	4150	4155	4155	4150	3052
517	20241211	104900	269572270	4160	4160	4160	4160	0
518	20241211	104800	269572270	4160	4160	4160	4160	0
519	20241211	104700	269572270	4160	4160	4160	4160	3
520	20241211	104600	269559790	4165	4165	4165	4165	0
521	20241211	104500	269559790	4165	4155	4165	4150	1003
522	20241211	104400	265395770	4155	4155	4155	4155	0
523	20241211	104300	265395770	4155	4155	4155	4155	23
524	20241211	104200	265300205	4170	4160	4170	4160	6
525	20241211	104100	265275235	4160	4160	4160	4160	0
526	20241211	104000	265275235	4160	4160	4160	4160	377
527	20241211	103900	263706915	4170	4170	4170	4170	0
528	20241211	103800	263706915	4170	4170	4170	4170	0
529	20241211	103700	263706915	4170	4165	4170	4155	1243
530	20241211	103600	258536435	4170	4170	4170	4170	101
531	20241211	103500	258115265	4165	4165	4165	4165	0
532	20241211	103400	258115265	4165	4165	4165	4165	34
533	20241211	103300	257973655	4170	4170	4170	4170	0
534	20241211	103200	257973655	4170	4170	4170	4170	200
535	20241211	103100	257139655	4170	4170	4170	4170	96
536	20241211	103000	256739335	4170	4170	4170	4170	0
537	20241211	102900	256739335	4170	4170	4170	4170	0
538	20241211	102800	256739335	4170	4170	4170	4170	100
539	20241211	102700	256322335	4170	4170	4170	4170	0
540	20241211	102600	256322335	4170	4170	4170	4170	0
541	20241211	102500	256322335	4170	4170	4170	4170	0
542	20241211	102400	256322335	4170	4160	4170	4160	37
543	20241211	102300	256168115	4170	4170	4170	4170	100
544	20241211	102200	255751115	4170	4170	4170	4170	1
545	20241211	102100	255746945	4160	4160	4160	4160	34
546	20241211	102000	255605505	4170	4160	4170	4160	54
547	20241211	101900	255380855	4155	4160	4160	4155	82
548	20241211	101800	255039985	4170	4170	4170	4170	1
549	20241211	101700	255035815	4155	4160	4160	4155	103
550	20241211	101600	254607840	4170	4170	4170	4160	27
551	20241211	101500	254495270	4170	4170	4170	4170	7
552	20241211	101400	254466080	4170	4160	4170	4155	151
553	20241211	101300	253838160	4160	4160	4160	4160	0
554	20241211	101200	253838160	4160	4160	4160	4160	1000
555	20241211	101100	249678160	4170	4160	4170	4160	2
556	20241211	101000	249669830	4160	4160	4160	4160	200
557	20241211	100900	248837830	4160	4170	4170	4160	180
558	20241211	100800	248089020	4160	4160	4160	4160	347
559	20241211	100700	246645500	4160	4160	4160	4160	0
560	20241211	100600	246645500	4160	4160	4160	4160	0
561	20241211	100500	246645500	4160	4160	4160	4160	0
562	20241211	100400	246645500	4160	4160	4160	4160	0
563	20241211	100300	246645500	4160	4175	4175	4160	30
564	20241211	100200	246520685	4155	4160	4160	4155	3350
565	20241211	100100	232593545	4160	4160	4160	4160	174
566	20241211	100000	231869705	4160	4160	4160	4160	200
567	20241211	095900	231037705	4160	4160	4160	4160	0
568	20241211	095800	231037705	4160	4160	4160	4160	2
569	20241211	095700	231029385	4160	4160	4160	4160	0
570	20241211	095600	231029385	4160	4160	4175	4160	49
571	20241211	095500	230825530	4160	4160	4160	4150	968
572	20241211	095400	226808290	4150	4160	4160	4150	1365
573	20241211	095300	221142205	4160	4160	4160	4160	100
574	20241211	095200	220726205	4165	4165	4165	4165	0
575	20241211	095100	220726205	4165	4165	4170	4165	47
576	20241211	095000	220530445	4155	4160	4160	4155	22
577	20241211	094900	220439025	4170	4170	4170	4170	100
578	20241211	094800	220022025	4170	4170	4170	4170	1
579	20241211	094700	220017855	4170	4155	4170	4155	394
580	20241211	094600	218377545	4165	4165	4165	4165	2
581	20241211	094500	218369215	4175	4160	4175	4160	53
582	20241211	094400	218148710	4160	4155	4165	4155	850
583	20241211	094300	214616940	4155	4160	4165	4155	115
584	20241211	094200	214138800	4160	4160	4160	4155	722
585	20241211	094100	211135880	4160	4160	4160	4160	0
586	20241211	094000	211135880	4160	4170	4190	4160	3270
587	20241211	093900	197530940	4170	4160	4170	4160	52
588	20241211	093800	197314600	4190	4190	4190	4190	0
589	20241211	093700	197314600	4190	4185	4190	4185	9
590	20241211	093600	197276925	4185	4155	4185	4150	324
591	20241211	093500	195931180	4160	4165	4165	4160	521
592	20241211	093400	193763685	4165	4175	4175	4165	39
593	20241211	093300	193601205	4175	4175	4180	4175	25
594	20241211	093200	193496820	4175	4175	4175	4175	434
595	20241211	093100	191684870	4175	4175	4175	4175	508
596	20241211	093000	189563970	4195	4195	4195	4195	0
597	20241211	092900	189563970	4195	4190	4195	4190	259
598	20241211	092800	188477515	4195	4180	4195	4180	273
599	20241211	092700	187333015	4195	4195	4195	4160	303
600	20241211	092600	186072430	4165	4165	4165	4165	50
601	20241211	092500	185864180	4165	4170	4170	4165	176
602	20241211	092400	185131115	4195	4180	4195	4180	711
603	20241211	092300	182159105	4165	4160	4180	4160	1842
604	20241211	092200	174493630	4160	4170	4170	4160	1404
605	20241211	092100	168647860	4180	4200	4200	4180	916
606	20241211	092000	164818960	4180	4185	4185	4180	141
607	20241211	091900	164229030	4200	4200	4200	4200	0
608	20241211	091800	164229030	4200	4190	4200	4190	392
609	20241211	091700	162585960	4190	4190	4210	4190	1203
610	20241211	091600	157545370	4210	4210	4210	4210	5
611	20241211	091500	157524320	4215	4200	4215	4190	3052
612	20241211	091400	144733890	4200	4190	4215	4170	3082
613	20241211	091300	131843120	4190	4205	4205	4190	1479
614	20241211	091200	125643695	4200	4215	4215	4200	133
615	20241211	091100	125084920	4210	4215	4215	4210	1061
616	20241211	091000	120614590	4210	4220	4230	4210	2708
617	20241211	090900	109199765	4220	4220	4220	4220	1665
618	20241211	090800	102173465	4220	4220	4220	4220	0
619	20241211	090700	102173465	4220	4210	4220	4210	613
620	20241211	090600	99586765	4205	4230	4245	4205	2774
621	20241211	090500	87850005	4245	4240	4245	4235	3250
622	20241211	090400	74064170	4240	4220	4240	4190	2918
623	20241211	090300	61721925	4220	4195	4220	4195	250
624	20241211	090200	60669785	4210	4180	4210	4180	6184
625	20241211	090100	34707735	4180	4180	4180	4180	2
626	20241211	090000	34699375	4180	4180	4180	4120	8378