KissMeData/042500/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192700	3643143755	5040	5040	5040	5040	11024
3	20241216	192600	3643143755	5040	5040	5040	5040	0
4	20241216	192500	3643143755	5040	5040	5040	5040	0
5	20241216	192400	3643143755	5040	5040	5040	5040	0
6	20241216	192300	3643143755	5040	5040	5040	5040	0
7	20241216	192200	3643143755	5040	5040	5040	5040	0
8	20241216	192100	3643143755	5040	5040	5040	5040	0
9	20241216	192000	3643143755	5040	5040	5040	5040	0
10	20241216	191900	3643143755	5040	5040	5040	5040	0
11	20241216	191800	3643143755	5040	5040	5040	5040	0
12	20241216	191700	3643143755	5040	5040	5040	5040	0
13	20241216	191600	3643143755	5040	5040	5040	5040	0
14	20241216	191500	3643143755	5040	5040	5040	5040	0
15	20241216	191400	3643143755	5040	5040	5040	5040	0
16	20241216	191300	3643143755	5040	5040	5040	5040	0
17	20241216	191200	3643143755	5040	5040	5040	5040	0
18	20241216	191100	3643143755	5040	5040	5040	5040	0
19	20241216	191000	3643143755	5040	5040	5040	5040	0
20	20241216	190900	3643143755	5040	5040	5040	5040	0
21	20241216	190800	3643143755	5040	5040	5040	5040	0
22	20241216	190700	3643143755	5040	5040	5040	5040	0
23	20241216	190600	3643143755	5040	5040	5040	5040	0
24	20241216	190500	3643143755	5040	5040	5040	5040	0
25	20241216	190400	3643143755	5040	5040	5040	5040	0
26	20241216	190300	3643143755	5040	5040	5040	5040	0
27	20241216	190200	3643143755	5040	5040	5040	5040	0
28	20241216	190100	3643143755	5040	5040	5040	5040	0
29	20241216	190000	3643143755	5040	5040	5040	5040	0
30	20241216	185900	3643143755	5040	5040	5040	5040	0
31	20241216	185800	3643143755	5040	5040	5040	5040	0
32	20241216	185700	3643143755	5040	5040	5040	5040	11024
33	20241216	185600	3643143755	5040	5040	5040	5040	0
34	20241216	185500	3643143755	5040	5040	5040	5040	0
35	20241216	185400	3643143755	5040	5040	5040	5040	0
36	20241216	185300	3643143755	5040	5040	5040	5040	0
37	20241216	185200	3643143755	5040	5040	5040	5040	0
38	20241216	185100	3643143755	5040	5040	5040	5040	0
39	20241216	185000	3643143755	5040	5040	5040	5040	0
40	20241216	184900	3643143755	5040	5040	5040	5040	0
41	20241216	184800	3643143755	5040	5040	5040	5040	0
42	20241216	184700	3643143755	5040	5040	5040	5040	0
43	20241216	184600	3643143755	5040	5040	5040	5040	0
44	20241216	184500	3643143755	5040	5040	5040	5040	0
45	20241216	184400	3643143755	5040	5040	5040	5040	0
46	20241216	184300	3643143755	5040	5040	5040	5040	0
47	20241216	184200	3643143755	5040	5040	5040	5040	0
48	20241216	184100	3643143755	5040	5040	5040	5040	0
49	20241216	184000	3643143755	5040	5040	5040	5040	0
50	20241216	183900	3643143755	5040	5040	5040	5040	0
51	20241216	183800	3643143755	5040	5040	5040	5040	0
52	20241216	183700	3643143755	5040	5040	5040	5040	0
53	20241216	183600	3643143755	5040	5040	5040	5040	0
54	20241216	183500	3643143755	5040	5040	5040	5040	0
55	20241216	183400	3643143755	5040	5040	5040	5040	0
56	20241216	183300	3643143755	5040	5040	5040	5040	0
57	20241216	183200	3643143755	5040	5040	5040	5040	0
58	20241216	183100	3643143755	5040	5040	5040	5040	0
59	20241216	183000	3643143755	5040	5040	5040	5040	0
60	20241216	182900	3643143755	5040	5040	5040	5040	0
61	20241216	182800	3643143755	5040	5040	5040	5040	0
62	20241216	182700	3643143755	5040	5040	5040	5040	11024
63	20241216	182600	3643143755	5040	5040	5040	5040	0
64	20241216	182500	3643143755	5040	5040	5040	5040	0
65	20241216	182400	3643143755	5040	5040	5040	5040	0
66	20241216	182300	3643143755	5040	5040	5040	5040	0
67	20241216	182200	3643143755	5040	5040	5040	5040	0
68	20241216	182100	3643143755	5040	5040	5040	5040	0
69	20241216	182000	3643143755	5040	5040	5040	5040	0
70	20241216	181900	3643143755	5040	5040	5040	5040	0
71	20241216	181800	3643143755	5040	5040	5040	5040	0
72	20241216	181700	3643143755	5040	5040	5040	5040	0
73	20241216	181600	3643143755	5040	5040	5040	5040	0
74	20241216	181500	3643143755	5040	5040	5040	5040	0
75	20241216	181400	3643143755	5040	5040	5040	5040	0
76	20241216	181300	3643143755	5040	5040	5040	5040	0
77	20241216	181200	3643143755	5040	5040	5040	5040	0
78	20241216	181100	3643143755	5040	5040	5040	5040	0
79	20241216	181000	3643143755	5040	5040	5040	5040	0
80	20241216	180900	3643143755	5040	5040	5040	5040	0
81	20241216	180800	3643143755	5040	5040	5040	5040	0
82	20241216	180700	3643143755	5040	5040	5040	5040	0
83	20241216	180600	3643143755	5040	5040	5040	5040	0
84	20241216	180500	3643143755	5040	5040	5040	5040	0
85	20241216	180400	3643143755	5040	5040	5040	5040	0
86	20241216	180300	3643143755	5040	5040	5040	5040	0
87	20241216	180200	3643143755	5040	5040	5040	5040	0
88	20241216	180100	3643143755	5040	5040	5040	5040	0
89	20241216	180000	3643143755	5040	5040	5040	5040	0
90	20241216	175900	3643143755	5040	5040	5040	5040	0
91	20241216	175800	3643143755	5040	5040	5040	5040	0
92	20241216	175700	3643143755	5040	5040	5040	5040	11024
93	20241216	175600	3643143755	5040	5040	5040	5040	0
94	20241216	175500	3643143755	5040	5040	5040	5040	0
95	20241216	175400	3643143755	5040	5040	5040	5040	0
96	20241216	175300	3643143755	5040	5040	5040	5040	0
97	20241216	175200	3643143755	5040	5040	5040	5040	0
98	20241216	175100	3643143755	5040	5040	5040	5040	0
99	20241216	175000	3643143755	5040	5040	5040	5040	0
100	20241216	174900	3643143755	5040	5040	5040	5040	0
101	20241216	174800	3643143755	5040	5040	5040	5040	0
102	20241216	174700	3643143755	5040	5040	5040	5040	0
103	20241216	174600	3643143755	5040	5040	5040	5040	0
104	20241216	174500	3643143755	5040	5040	5040	5040	0
105	20241216	174400	3643143755	5040	5040	5040	5040	0
106	20241216	174300	3643143755	5040	5040	5040	5040	0
107	20241216	174200	3643143755	5040	5040	5040	5040	0
108	20241216	174100	3643143755	5040	5040	5040	5040	0
109	20241216	174000	3643143755	5040	5040	5040	5040	0
110	20241216	173900	3643143755	5040	5040	5040	5040	0
111	20241216	173800	3643143755	5040	5040	5040	5040	0
112	20241216	173700	3643143755	5040	5040	5040	5040	0
113	20241216	173600	3643143755	5040	5040	5040	5040	0
114	20241216	173500	3643143755	5040	5040	5040	5040	0
115	20241216	173400	3643143755	5040	5040	5040	5040	0
116	20241216	173300	3643143755	5040	5040	5040	5040	0
117	20241216	173200	3643143755	5040	5040	5040	5040	0
118	20241216	173100	3643143755	5040	5040	5040	5040	0
119	20241216	173000	3643143755	5040	5040	5040	5040	0
120	20241216	172900	3643143755	5040	5040	5040	5040	0
121	20241216	172800	3643143755	5040	5040	5040	5040	0
122	20241216	172700	3643143755	5040	5040	5040	5040	11024
123	20241216	172600	3643143755	5040	5040	5040	5040	0
124	20241216	172500	3643143755	5040	5040	5040	5040	0
125	20241216	172400	3643143755	5040	5040	5040	5040	0
126	20241216	172300	3643143755	5040	5040	5040	5040	0
127	20241216	172200	3643143755	5040	5040	5040	5040	0
128	20241216	172100	3643143755	5040	5040	5040	5040	0
129	20241216	172000	3643143755	5040	5040	5040	5040	0
130	20241216	171900	3643143755	5040	5040	5040	5040	0
131	20241216	171800	3643143755	5040	5040	5040	5040	0
132	20241216	171700	3643143755	5040	5040	5040	5040	0
133	20241216	171600	3643143755	5040	5040	5040	5040	0
134	20241216	171500	3643143755	5040	5040	5040	5040	0
135	20241216	171400	3643143755	5040	5040	5040	5040	0
136	20241216	171300	3643143755	5040	5040	5040	5040	0
137	20241216	171200	3643143755	5040	5040	5040	5040	0
138	20241216	171100	3643143755	5040	5040	5040	5040	0
139	20241216	171000	3643143755	5040	5040	5040	5040	0
140	20241216	170900	3643143755	5040	5040	5040	5040	0
141	20241216	170800	3643143755	5040	5040	5040	5040	0
142	20241216	170700	3643143755	5040	5040	5040	5040	0
143	20241216	170600	3643143755	5040	5040	5040	5040	0
144	20241216	170500	3643143755	5040	5040	5040	5040	0
145	20241216	170400	3643143755	5040	5040	5040	5040	0
146	20241216	170300	3643143755	5040	5040	5040	5040	0
147	20241216	170200	3643143755	5040	5040	5040	5040	0
148	20241216	170100	3643143755	5040	5040	5040	5040	0
149	20241216	170000	3643143755	5040	5040	5040	5040	0
150	20241216	165900	3643143755	5040	5040	5040	5040	0
151	20241216	165800	3643143755	5040	5040	5040	5040	0
152	20241216	165700	3643143755	5040	5040	5040	5040	11024
153	20241216	165600	3643143755	5040	5040	5040	5040	0
154	20241216	165500	3643143755	5040	5040	5040	5040	0
155	20241216	165400	3643143755	5040	5040	5040	5040	0
156	20241216	165300	3643143755	5040	5040	5040	5040	0
157	20241216	165200	3643143755	5040	5040	5040	5040	0
158	20241216	165100	3643143755	5040	5040	5040	5040	0
159	20241216	165000	3643143755	5040	5040	5040	5040	0
160	20241216	164900	3643143755	5040	5040	5040	5040	0
161	20241216	164800	3643143755	5040	5040	5040	5040	0
162	20241216	164700	3643143755	5040	5040	5040	5040	0
163	20241216	164600	3643143755	5040	5040	5040	5040	0
164	20241216	164500	3643143755	5040	5040	5040	5040	0
165	20241216	164400	3643143755	5040	5040	5040	5040	0
166	20241216	164300	3643143755	5040	5040	5040	5040	0
167	20241216	164200	3643143755	5040	5040	5040	5040	0
168	20241216	164100	3643143755	5040	5040	5040	5040	0
169	20241216	164000	3643143755	5040	5040	5040	5040	0
170	20241216	163900	3643143755	5040	5040	5040	5040	0
171	20241216	163800	3643143755	5040	5040	5040	5040	0
172	20241216	163700	3643143755	5040	5040	5040	5040	0
173	20241216	163600	3643143755	5040	5040	5040	5040	0
174	20241216	163500	3643143755	5040	5040	5040	5040	0
175	20241216	163400	3643143755	5040	5040	5040	5040	0
176	20241216	163300	3643143755	5040	5040	5040	5040	0
177	20241216	163200	3643143755	5040	5040	5040	5040	0
178	20241216	163100	3643143755	5040	5040	5040	5040	0
179	20241216	163000	3643143755	5040	5040	5040	5040	0
180	20241216	162900	3643143755	5040	5040	5040	5040	0
181	20241216	162800	3643143755	5040	5040	5040	5040	0
182	20241216	162700	3643143755	5040	5040	5040	5040	11024
183	20241216	162600	3643143755	5040	5040	5040	5040	0
184	20241216	162500	3643143755	5040	5040	5040	5040	0
185	20241216	162400	3643143755	5040	5040	5040	5040	0
186	20241216	162300	3643143755	5040	5040	5040	5040	0
187	20241216	162200	3643143755	5040	5040	5040	5040	0
188	20241216	162100	3643143755	5040	5040	5040	5040	0
189	20241216	162000	3643143755	5040	5040	5040	5040	0
190	20241216	161900	3643143755	5040	5040	5040	5040	0
191	20241216	161800	3643143755	5040	5040	5040	5040	0
192	20241216	161700	3643143755	5040	5040	5040	5040	0
193	20241216	161600	3643143755	5040	5040	5040	5040	0
194	20241216	161500	3643143755	5040	5040	5040	5040	0
195	20241216	161400	3643143755	5040	5040	5040	5040	0
196	20241216	161300	3643143755	5040	5040	5040	5040	0
197	20241216	161200	3643143755	5040	5040	5040	5040	0
198	20241216	161100	3643143755	5040	5040	5040	5040	0
199	20241216	161000	3643143755	5040	5040	5040	5040	0
200	20241216	160900	3643143755	5040	5040	5040	5040	0
201	20241216	160800	3643143755	5040	5040	5040	5040	0
202	20241216	160700	3643143755	5040	5040	5040	5040	0
203	20241216	160600	3643143755	5040	5040	5040	5040	0
204	20241216	160500	3643143755	5040	5040	5040	5040	0
205	20241216	160400	3643143755	5040	5040	5040	5040	0
206	20241216	160300	3643143755	5040	5040	5040	5040	0
207	20241216	160200	3643143755	5040	5040	5040	5040	0
208	20241216	160100	3643143755	5040	5040	5040	5040	0
209	20241216	160000	3643143755	5040	5040	5040	5040	0
210	20241216	155900	3643143755	5040	5040	5040	5040	0
211	20241216	155800	3643143755	5040	5040	5040	5040	0
212	20241216	155700	3643143755	5040	5040	5040	5040	11024
213	20241216	155600	3643143755	5040	5040	5040	5040	0
214	20241216	155500	3643143755	5040	5040	5040	5040	0
215	20241216	155400	3643143755	5040	5040	5040	5040	0
216	20241216	155300	3643143755	5040	5040	5040	5040	0
217	20241216	155200	3643143755	5040	5040	5040	5040	0
218	20241216	155100	3643143755	5040	5040	5040	5040	0
219	20241216	155000	3643143755	5040	5040	5040	5040	0
220	20241216	154900	3643143755	5040	5040	5040	5040	0
221	20241216	154800	3643143755	5040	5040	5040	5040	0
222	20241216	154700	3643143755	5040	5040	5040	5040	0
223	20241216	154600	3643143755	5040	5040	5040	5040	0
224	20241216	154500	3643143755	5040	5040	5040	5040	0
225	20241216	154400	3643143755	5040	5040	5040	5040	0
226	20241216	154300	3643143755	5040	5040	5040	5040	0
227	20241216	154200	3643143755	5040	5040	5040	5040	0
228	20241216	154100	3643143755	5040	5040	5040	5040	0
229	20241216	154000	3643143755	5040	5040	5040	5040	0
230	20241216	153900	3643143755	5040	5040	5040	5040	0
231	20241216	153800	3643143755	5040	5040	5040	5040	0
232	20241216	153700	3643143755	5040	5040	5040	5040	0
233	20241216	153600	3643143755	5040	5040	5040	5040	0
234	20241216	153500	3643143755	5040	5040	5040	5040	0
235	20241216	153400	3643143755	5040	5040	5040	5040	0
236	20241216	153300	3643143755	5040	5040	5040	5040	0
237	20241216	153200	3643143755	5040	5040	5040	5040	0
238	20241216	153100	3643143755	5040	5040	5040	5040	0
239	20241216	153000	3643143755	5040	5040	5040	5040	11024
240	20241216	152900	3587582795	5060	5060	5060	5060	0
241	20241216	152800	3587582795	5060	5060	5060	5060	0
242	20241216	152700	3587582795	5060	5060	5060	5060	0
243	20241216	152600	3587582795	5060	5060	5060	5060	0
244	20241216	152500	3587582795	5060	5060	5060	5060	0
245	20241216	152400	3587582795	5060	5060	5060	5060	0
246	20241216	152300	3587582795	5060	5060	5060	5060	0
247	20241216	152200	3587582795	5060	5060	5060	5060	0
248	20241216	152100	3587582795	5060	5060	5060	5060	0
249	20241216	152000	3587582795	5060	5060	5060	5060	0
250	20241216	151900	3587582795	5060	5080	5080	5060	2012
251	20241216	151800	3577382305	5100	5070	5100	5070	121
252	20241216	151700	3576765535	5060	5080	5080	5060	1544
253	20241216	151600	3568937595	5090	5100	5100	5090	875
254	20241216	151500	3564479845	5100	5100	5110	5100	298
255	20241216	151400	3562960035	5100	5090	5100	5090	1100
256	20241216	151300	3557350635	5100	5090	5100	5090	565
257	20241216	151200	3554471225	5100	5100	5110	5100	884
258	20241216	151100	3549962665	5090	5090	5100	5080	423
259	20241216	151000	3547809115	5080	5090	5090	5080	662
260	20241216	150900	3544446065	5090	5100	5100	5090	13
261	20241216	150800	3544379775	5090	5090	5090	5090	4
262	20241216	150700	3544359415	5080	5080	5080	5080	100
263	20241216	150600	3543851415	5080	5100	5110	5080	544
264	20241216	150500	3541077245	5100	5100	5100	5100	0
265	20241216	150400	3541077245	5100	5080	5100	5080	703
266	20241216	150300	3537496775	5080	5090	5090	5070	486
267	20241216	150200	3535027935	5090	5090	5090	5070	1016
268	20241216	150100	3529863565	5050	5070	5070	5050	3596
269	20241216	150000	3511642795	5070	5090	5090	5070	241
270	20241216	145900	3510419645	5090	5070	5090	5070	407
271	20241216	145800	3508356115	5080	5080	5080	5080	2
272	20241216	145700	3508345955	5060	5070	5070	5060	955
273	20241216	145600	3503511335	5090	5080	5090	5080	118
274	20241216	145500	3502910915	5080	5070	5090	5070	560
275	20241216	145400	3500067095	5070	5070	5090	5070	1731
276	20241216	145300	3491287675	5070	5070	5070	5070	6
277	20241216	145200	3491257255	5100	5090	5100	5070	506
278	20241216	145100	3488678835	5080	5120	5120	5080	4718
279	20241216	145000	3464619615	5120	5120	5120	5120	167
280	20241216	144900	3463764575	5130	5120	5130	5120	17
281	20241216	144800	3463677515	5130	5120	5130	5120	41
282	20241216	144700	3463467585	5120	5120	5120	5120	66
283	20241216	144600	3463129665	5120	5120	5120	5120	301
284	20241216	144500	3461588545	5130	5130	5130	5130	1001
285	20241216	144400	3456453415	5120	5120	5120	5110	1032
286	20241216	144300	3451173895	5120	5120	5120	5120	21
287	20241216	144200	3451066375	5120	5120	5120	5120	375
288	20241216	144100	3449146375	5120	5120	5130	5120	19
289	20241216	144000	3449049085	5130	5130	5130	5130	0
290	20241216	143900	3449049085	5130	5130	5130	5110	693
291	20241216	143800	3445495515	5120	5120	5120	5120	25
292	20241216	143700	3445367515	5120	5120	5120	5110	244
293	20241216	143600	3444119205	5120	5150	5150	5120	108
294	20241216	143500	3443565335	5150	5140	5150	5140	797
295	20241216	143400	3439465425	5130	5130	5140	5130	220
296	20241216	143300	3438336755	5120	5120	5120	5120	501
297	20241216	143200	3435771635	5110	5120	5120	5110	574
298	20241216	143100	3432834815	5120	5120	5120	5120	74
299	20241216	143000	3432455935	5120	5120	5120	5120	72
300	20241216	142900	3432087295	5120	5130	5130	5120	190
301	20241216	142800	3431114345	5130	5140	5150	5130	579
302	20241216	142700	3428140575	5140	5140	5140	5140	13
303	20241216	142600	3428073755	5140	5150	5150	5130	502
304	20241216	142500	3425489755	5150	5150	5150	5150	25
305	20241216	142400	3425361005	5130	5140	5150	5130	43
306	20241216	142300	3425139965	5150	5150	5160	5150	681
307	20241216	142200	3421631555	5150	5150	5160	5140	2951
308	20241216	142100	3406450305	5150	5160	5160	5150	64
309	20241216	142000	3406120395	5160	5170	5170	5150	1286
310	20241216	141900	3399486075	5160	5140	5160	5140	1318
311	20241216	141800	3392688615	5150	5130	5150	5130	2277
312	20241216	141700	3380976745	5130	5130	5130	5130	525
313	20241216	141600	3378283495	5130	5140	5140	5130	183
314	20241216	141500	3377343875	5120	5110	5130	5100	1157
315	20241216	141400	3371414555	5120	5120	5120	5120	10
316	20241216	141300	3371363355	5110	5100	5110	5100	607
317	20241216	141200	3368267245	5100	5100	5120	5100	1541
318	20241216	141100	3360402075	5110	5130	5130	5110	449
319	20241216	141000	3358102975	5130	5130	5130	5130	332
320	20241216	140900	3356399815	5120	5120	5120	5120	100
321	20241216	140800	3355887815	5130	5120	5130	5110	2430
322	20241216	140700	3343444905	5110	5110	5110	5110	435
323	20241216	140600	3341222055	5120	5120	5120	5120	99
324	20241216	140500	3340715175	5130	5120	5130	5120	2481
325	20241216	140400	3328005125	5120	5120	5120	5120	226
326	20241216	140300	3326848005	5110	5110	5110	5110	11
327	20241216	140200	3326791795	5110	5120	5120	5110	101
328	20241216	140100	3326275675	5120	5110	5120	5110	172
329	20241216	140000	3325396355	5110	5090	5110	5090	345
330	20241216	135900	3323633655	5070	5090	5090	5070	607
331	20241216	135800	3320544165	5100	5100	5100	5100	0
332	20241216	135700	3320544165	5100	5080	5100	5070	1333
333	20241216	135600	3313766535	5080	5100	5110	5080	283
334	20241216	135500	3312327205	5080	5090	5090	5080	1196
335	20241216	135400	3306251415	5090	5100	5100	5090	956
336	20241216	135300	3301376555	5110	5110	5110	5110	20
337	20241216	135200	3301274355	5110	5110	5110	5110	583
338	20241216	135100	3298295225	5110	5110	5110	5110	743
339	20241216	135000	3294498495	5100	5090	5100	5090	36
340	20241216	134900	3294315055	5090	5090	5090	5090	200
341	20241216	134800	3293297055	5100	5110	5110	5100	143
342	20241216	134700	3292567165	5110	5110	5110	5100	401
343	20241216	134600	3290520055	5100	5100	5100	5090	701
344	20241216	134500	3286945005	5100	5090	5100	5090	4498
345	20241216	134400	3264045285	5090	5070	5090	5070	1300
346	20241216	134300	3257431425	5080	5070	5080	5070	1179
347	20241216	134200	3251444115	5050	5070	5070	5050	1111
348	20241216	134100	3245832945	5070	5070	5080	5050	272
349	20241216	134000	3244456325	5070	5060	5080	5060	5
350	20241216	133900	3244430975	5040	5050	5050	5040	5417
351	20241216	133800	3217075205	5040	5060	5060	5040	2161
352	20241216	133700	3206164325	5080	5080	5080	5080	0
353	20241216	133600	3206164325	5080	5060	5080	5060	868
354	20241216	133500	3201772225	5070	5070	5070	5070	93
355	20241216	133400	3201300715	5070	5070	5070	5070	0
356	20241216	133300	3201300715	5070	5070	5070	5070	500
357	20241216	133200	3198765715	5060	5060	5060	5060	1
358	20241216	133100	3198760655	5090	5090	5090	5070	102
359	20241216	133000	3198242905	5090	5090	5090	5090	28
360	20241216	132900	3198100385	5090	5090	5110	5090	785
361	20241216	132800	3194089515	5090	5090	5090	5090	35
362	20241216	132700	3193911365	5090	5090	5090	5090	146
363	20241216	132600	3193168225	5110	5060	5110	5060	2001
364	20241216	132500	3182957615	5060	5060	5060	5060	797
365	20241216	132400	3178924795	5060	5060	5060	5060	184
366	20241216	132300	3177993755	5060	5060	5060	5060	5
367	20241216	132200	3177968455	5060	5060	5060	5060	0
368	20241216	132100	3177968455	5060	5060	5060	5060	11
369	20241216	132000	3177912795	5060	5060	5060	5060	1825
370	20241216	131900	3168678295	5060	5030	5060	5030	7698
371	20241216	131800	3129848525	5030	5050	5050	5030	3496
372	20241216	131700	3112232105	5050	5050	5050	5050	1000
373	20241216	131600	3107182105	5050	5050	5050	5050	0
374	20241216	131500	3107182105	5050	5050	5050	5050	45
375	20241216	131400	3106954855	5050	5040	5050	5040	134
376	20241216	131300	3106279485	5040	5040	5040	5040	0
377	20241216	131200	3106279485	5040	5040	5040	5040	3
378	20241216	131100	3106264365	5040	5040	5040	5040	0
379	20241216	131000	3106264365	5040	5040	5040	5040	5
380	20241216	130900	3106239165	5040	5040	5040	5040	500
381	20241216	130800	3103719165	5040	5040	5040	5040	1
382	20241216	130700	3103714125	5050	5050	5050	5050	269
383	20241216	130600	3102355675	5050	5050	5050	5040	603
384	20241216	130500	3099311895	5050	5050	5050	5050	47
385	20241216	130400	3099074545	5050	5060	5060	5050	333
386	20241216	130300	3097391575	5070	5070	5070	5070	121
387	20241216	130200	3096778105	5070	5070	5070	5070	0
388	20241216	130100	3096778105	5070	5070	5070	5070	0
389	20241216	130000	3096778105	5070	5070	5070	5070	110
390	20241216	125900	3096220405	5070	5070	5070	5070	546
391	20241216	125800	3093452185	5070	5070	5070	5070	56
392	20241216	125700	3093168265	5070	5070	5070	5070	299
393	20241216	125600	3091652335	5080	5080	5080	5080	413
394	20241216	125500	3089554295	5100	5100	5100	5100	1
395	20241216	125400	3089549195	5080	5080	5080	5080	288
396	20241216	125300	3088086155	5080	5080	5080	5080	810
397	20241216	125200	3083971355	5080	5080	5080	5080	31
398	20241216	125100	3083813875	5080	5090	5090	5080	20
399	20241216	125000	3083712175	5090	5080	5090	5080	390
400	20241216	124900	3081730775	5090	5090	5090	5090	0
401	20241216	124800	3081730775	5090	5080	5090	5080	61
402	20241216	124700	3081420585	5090	5080	5090	5080	2
403	20241216	124600	3081410415	5080	5070	5080	5070	97
404	20241216	124500	3080918435	5090	5090	5090	5090	280
405	20241216	124400	3079493235	5090	5090	5090	5090	0
406	20241216	124300	3079493235	5090	5080	5090	5080	21
407	20241216	124200	3079386505	5080	5070	5080	5070	464
408	20241216	124100	3077031355	5060	5060	5060	5060	0
409	20241216	124000	3077031355	5060	5060	5060	5050	1103
410	20241216	123900	3071452415	5060	5080	5080	5060	2501
411	20241216	123800	3058769725	5080	5090	5090	5080	1000
412	20241216	123700	3053680475	5100	5090	5100	5090	700
413	20241216	123600	3050112475	5090	5100	5100	5090	1594
414	20241216	123500	3041983185	5100	5100	5100	5100	838
415	20241216	123400	3037709385	5100	5100	5100	5100	0
416	20241216	123300	3037709385	5100	5100	5100	5100	19
417	20241216	123200	3037612485	5100	5100	5100	5100	51
418	20241216	123100	3037352385	5100	5100	5100	5100	58
419	20241216	123000	3037056585	5110	5110	5110	5090	1540
420	20241216	122900	3029187865	5130	5130	5130	5130	943
421	20241216	122800	3024350275	5130	5130	5140	5130	1162
422	20241216	122700	3018380865	5110	5090	5130	5090	4124
423	20241216	122600	2997283185	5090	5090	5090	5090	18
424	20241216	122500	2997191565	5080	5080	5090	5080	24
425	20241216	122400	2997069635	5090	5080	5090	5080	30
426	20241216	122300	2996916945	5100	5070	5100	5070	1245
427	20241216	122200	2990578775	5070	5070	5070	5070	0
428	20241216	122100	2990578775	5070	5070	5070	5070	90
429	20241216	122000	2990122475	5080	5060	5090	5060	13
430	20241216	121900	2990056435	5090	5050	5090	5040	1488
431	20241216	121800	2982537795	5050	5050	5050	5050	1
432	20241216	121700	2982532745	5050	5050	5050	5050	2
433	20241216	121600	2982522645	5050	5080	5080	5050	2736
434	20241216	121500	2968676315	5090	5090	5090	5090	0
435	20241216	121400	2968676315	5090	5090	5090	5090	0
436	20241216	121300	2968676315	5090	5080	5090	5080	152
437	20241216	121200	2967903635	5090	5090	5090	5090	54
438	20241216	121100	2967628775	5100	5100	5100	5100	100
439	20241216	121000	2967118775	5120	5090	5120	5090	1001
440	20241216	120900	2962023655	5100	5110	5110	5100	992
441	20241216	120800	2956960475	5110	5100	5110	5070	301
442	20241216	120700	2955428215	5100	5100	5100	5100	308
443	20241216	120600	2953857415	5100	5100	5100	5100	0
444	20241216	120500	2953857415	5100	5100	5100	5100	254
445	20241216	120400	2952562015	5100	5100	5100	5100	1
446	20241216	120300	2952556915	5100	5100	5100	5090	405
447	20241216	120200	2950491485	5050	5080	5080	5050	179
448	20241216	120100	2949586365	5090	5090	5090	5090	0
449	20241216	120000	2949586365	5090	5100	5100	5050	1683
450	20241216	115900	2941054935	5110	5100	5110	5100	1888
451	20241216	115800	2931424005	5110	5130	5130	5110	195
452	20241216	115700	2930424655	5140	5070	5140	5070	6293
453	20241216	115600	2898303585	5060	5050	5060	5050	130
454	20241216	115500	2897646085	5050	5050	5050	5050	10
455	20241216	115400	2897595585	5060	5060	5060	5060	0
456	20241216	115300	2897595585	5060	5050	5060	5050	519
457	20241216	115200	2894969575	5050	5050	5050	5050	0
458	20241216	115100	2894969575	5050	5050	5050	5050	0
459	20241216	115000	2894969575	5050	5050	5050	5050	0
460	20241216	114900	2894969575	5050	5050	5050	5040	330
461	20241216	114800	2893304375	5040	5040	5040	5040	0
462	20241216	114700	2893304375	5040	5040	5040	5040	0
463	20241216	114600	2893304375	5040	5040	5040	5040	0
464	20241216	114500	2893304375	5040	5040	5040	5040	0
465	20241216	114400	2893304375	5040	5050	5050	5040	842
466	20241216	114300	2889052775	5030	5070	5070	5030	801
467	20241216	114200	2885015985	5060	5060	5060	5060	168
468	20241216	114100	2884165905	5040	5040	5040	5040	0
469	20241216	114000	2884165905	5040	5040	5040	5040	200
470	20241216	113900	2883157905	5060	5060	5060	5060	5
471	20241216	113800	2883132605	5060	5060	5060	5060	0
472	20241216	113700	2883132605	5060	5060	5060	5060	0
473	20241216	113600	2883132605	5060	5060	5060	5060	0
474	20241216	113500	2883132605	5060	5050	5060	5050	14
475	20241216	113400	2883061795	5030	5030	5030	5030	0
476	20241216	113300	2883061795	5030	5030	5030	5030	0
477	20241216	113200	2883061795	5030	5030	5030	5030	2
478	20241216	113100	2883051735	5020	5020	5020	5020	0
479	20241216	113000	2883051735	5020	5020	5020	5020	1216
480	20241216	112900	2876947415	5030	5030	5030	5030	453
481	20241216	112800	2874668825	5040	5040	5040	5040	1
482	20241216	112700	2874663785	5050	5050	5050	5050	0
483	20241216	112600	2874663785	5050	5070	5070	5020	1020
484	20241216	112500	2869528505	5080	5080	5080	5080	0
485	20241216	112400	2869528505	5080	5080	5080	5080	0
486	20241216	112300	2869528505	5080	5080	5080	5080	5
487	20241216	112200	2869503105	5080	5070	5080	5040	491
488	20241216	112100	2867019635	5050	5050	5050	5050	19
489	20241216	112000	2866923685	5050	5040	5050	5040	20
490	20241216	111900	2866822785	5040	5040	5040	5040	25
491	20241216	111800	2866696785	5040	5050	5050	5040	72
492	20241216	111700	2866333195	5050	5050	5050	5050	80
493	20241216	111600	2865929195	5070	5070	5070	5070	5
494	20241216	111500	2865903845	5070	5070	5070	5070	3
495	20241216	111400	2865888635	5050	5050	5050	5050	0
496	20241216	111300	2865888635	5050	5060	5060	5050	333
497	20241216	111200	2864206825	5070	5070	5070	5070	0
498	20241216	111100	2864206825	5070	5070	5070	5070	198
499	20241216	111000	2863202965	5070	5070	5070	5070	7
500	20241216	110900	2863167475	5050	5050	5050	5050	0
501	20241216	110800	2863167475	5050	5050	5050	5050	100
502	20241216	110700	2862662475	5060	5040	5060	5040	1486
503	20241216	110600	2855156275	5040	5030	5040	5010	1149
504	20241216	110500	2849367215	5040	5010	5040	5010	791
505	20241216	110400	2845381115	5010	5010	5010	5010	0
506	20241216	110300	2845381115	5010	5010	5010	5010	100
507	20241216	110200	2844880115	5030	5060	5060	4995	14996
508	20241216	110100	2769618010	5060	5070	5070	5060	52
509	20241216	110000	2769354390	5060	5090	5090	5060	336
510	20241216	105900	2767651120	5070	5080	5080	5070	44
511	20241216	105800	2767427660	5080	5070	5080	5070	1526
512	20241216	105700	2759688980	5070	5070	5070	5070	33
513	20241216	105600	2759521670	5070	5080	5080	5070	1451
514	20241216	105500	2752165030	5070	5070	5070	5070	11
515	20241216	105400	2752109260	5060	5060	5060	5060	2500
516	20241216	105300	2739459260	5060	5060	5060	5060	259
517	20241216	105200	2738148720	5060	5040	5060	5040	2586
518	20241216	105100	2725086390	5030	5020	5030	5010	939
519	20241216	105000	2720381060	5020	5010	5020	5010	1082
520	20241216	104900	2714950420	5010	5010	5020	5010	194
521	20241216	104800	2713977480	5010	5020	5020	5010	126
522	20241216	104700	2713345390	5020	5030	5030	5020	712
523	20241216	104600	2709770720	5030	5020	5030	5020	680
524	20241216	104500	2706357080	5020	5030	5030	5020	641
525	20241216	104400	2703133100	5030	5030	5030	5030	65
526	20241216	104300	2702806150	5030	5030	5030	5030	667
527	20241216	104200	2699451140	5040	5040	5040	5030	1193
528	20241216	104100	2693441790	5050	5040	5050	5040	318
529	20241216	104000	2691838070	5040	5050	5050	5030	4055
530	20241216	103900	2671412650	5040	5060	5060	5040	1569
531	20241216	103800	2663494250	5070	5070	5070	5050	89
532	20241216	103700	2663043040	5070	5080	5080	5050	744
533	20241216	103600	2659270480	5060	5080	5080	5040	8740
534	20241216	103500	2615157320	5070	5060	5090	5060	858
535	20241216	103400	2610807250	5060	5050	5060	5050	2004
536	20241216	103300	2600667380	5050	5050	5050	5050	2067
537	20241216	103200	2590229030	5050	5080	5090	5050	8958
538	20241216	103100	2544848500	5070	5140	5160	5050	23336
539	20241216	103000	2425286640	5130	5080	5160	5060	20312
540	20241216	102900	2320999610	5060	5080	5080	5060	758
541	20241216	102800	2317162930	5080	5080	5080	5080	127
542	20241216	102700	2316517770	5080	5070	5080	5050	796
543	20241216	102600	2312487160	5090	5090	5090	5090	0
544	20241216	102500	2312487160	5090	5100	5100	5070	2013
545	20241216	102400	2302280030	5100	5100	5100	5100	80
546	20241216	102300	2301872030	5070	5100	5100	5070	2328
547	20241216	102200	2290053890	5090	5080	5090	5080	94
548	20241216	102100	2289576150	5100	5080	5100	5080	560
549	20241216	102000	2286730150	5080	5080	5090	5080	1351
550	20241216	101900	2279866970	5110	5070	5110	5070	3564
551	20241216	101800	2261687510	5050	5050	5050	5050	60
552	20241216	101700	2261384510	5050	5050	5050	5050	912
553	20241216	101600	2256778910	5050	5050	5050	5050	211
554	20241216	101500	2255713360	5050	5050	5050	5050	1116
555	20241216	101400	2250077560	5050	5050	5050	5050	29
556	20241216	101300	2249931110	5050	5070	5070	5050	2688
557	20241216	101200	2236333690	5060	5090	5090	5060	976
558	20241216	101100	2231378630	5090	5090	5090	5060	1852
559	20241216	101000	2221961300	5090	5090	5090	5090	591
560	20241216	100900	2218953110	5070	5100	5100	5070	3863
561	20241216	100800	2199334500	5110	5130	5130	5110	2199
562	20241216	100700	2188084970	5130	5120	5140	5120	2959
563	20241216	100600	2172906230	5120	5080	5130	5080	4650
564	20241216	100500	2149086740	5120	5100	5120	5100	9811
565	20241216	100400	2098982080	5080	5090	5090	5080	1640
566	20241216	100300	2090642210	5100	5090	5100	5090	574
567	20241216	100200	2087719810	5110	5100	5110	5100	3925
568	20241216	100100	2067699950	5100	5090	5120	5090	9886
569	20241216	100000	2017259610	5080	5080	5090	5080	217
570	20241216	095900	2016156570	5080	5100	5100	5070	3073
571	20241216	095800	2000519870	5100	5080	5100	5080	713
572	20241216	095700	1996893230	5060	5080	5080	5060	1042
573	20241216	095600	1991600710	5080	5060	5080	5060	335
574	20241216	095500	1989903610	5060	5050	5060	5050	51
575	20241216	095400	1989646050	5050	5050	5050	5050	2
576	20241216	095300	1989635950	5050	5060	5060	5050	59
577	20241216	095200	1989337710	5050	5060	5060	5050	293
578	20241216	095100	1987856170	5050	5050	5050	5050	177
579	20241216	095000	1986962320	5060	5050	5060	5050	550
580	20241216	094900	1984179740	5050	5070	5070	5040	2215
581	20241216	094800	1972990420	5080	5070	5080	5070	651
582	20241216	094700	1969689740	5070	5070	5070	5070	17
583	20241216	094600	1969603550	5060	5090	5100	5060	4316
584	20241216	094500	1947687940	5090	5070	5100	5070	6799
585	20241216	094400	1913151260	5060	5060	5060	5060	156
586	20241216	094300	1912361900	5060	5060	5060	5060	71
587	20241216	094200	1912002640	5070	5050	5070	5050	2981
588	20241216	094100	1896939860	5040	5060	5060	5040	1095
589	20241216	094000	1891403310	5060	5070	5070	5060	507
590	20241216	093900	1888837880	5040	5040	5060	5040	3857
591	20241216	093800	1869330660	5040	5060	5060	5040	749
592	20241216	093700	1865542700	5060	5050	5060	5050	220
593	20241216	093600	1864429700	5060	5050	5060	5050	62
594	20241216	093500	1864116520	5060	5050	5070	5050	345
595	20241216	093400	1862372230	5050	5040	5050	5040	880
596	20241216	093300	1857928310	5050	5040	5050	5040	1887
597	20241216	093200	1848414830	5050	5070	5070	5050	2598
598	20241216	093100	1835264060	5070	5070	5080	5070	4243
599	20241216	093000	1813733430	5070	5010	5080	5010	4751
600	20241216	092900	1789714960	5030	5040	5040	5020	4349
601	20241216	092800	1767850590	5040	5050	5050	5040	2878
602	20241216	092700	1753328240	5060	5060	5060	5050	2023
603	20241216	092600	1743106460	5060	5060	5070	5050	2748
604	20241216	092500	1729194810	5060	5040	5070	5030	13443
605	20241216	092400	1661258830	5040	5010	5050	5010	4173
606	20241216	092300	1640269440	5020	5000	5020	5000	694
607	20241216	092200	1636797440	4980	4980	4980	4980	399
608	20241216	092100	1634810420	4975	4970	4975	4970	1582
609	20241216	092000	1626944575	4975	4985	4985	4975	1845
610	20241216	091900	1617753515	5000	5010	5020	4965	8157
611	20241216	091800	1577157630	5010	5010	5010	5000	1721
612	20241216	091700	1568546870	5010	5000	5020	5000	917
613	20241216	091600	1563959000	5000	4995	5000	4990	857
614	20241216	091500	1559674610	4960	4985	5020	4960	6347
615	20241216	091400	1527948765	4980	5000	5020	4970	8055
616	20241216	091300	1487701675	5000	4995	5020	4995	4634
617	20241216	091200	1464529385	4980	4975	4995	4975	4764
618	20241216	091100	1440777200	4995	4945	4995	4945	8256
619	20241216	091000	1399814840	4965	4965	4965	4935	7798
620	20241216	090900	1361255515	4970	4990	4990	4965	3281
621	20241216	090800	1344926850	4995	5050	5070	4995	13550
622	20241216	090700	1277033720	5040	5010	5090	5010	4082
623	20241216	090600	1256415100	5010	5030	5050	5010	8399
624	20241216	090500	1214210960	5030	5060	5070	5030	6619
625	20241216	090400	1180776980	5050	5040	5070	5010	12406
626	20241216	090300	1118227850	5040	5100	5110	5040	13029
627	20241216	090200	1052251390	5110	5080	5120	4980	29034
628	20241216	090100	905731115	5080	5060	5180	5040	46654
629	20241216	090000	667471915	5070	5000	5440	4990	128171