KissMeData/068240/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194800	1064891510	9200	9200	9200	9200	1979
3	20241211	194700	1064891510	9200	9200	9200	9200	0
4	20241211	194600	1064891510	9200	9200	9200	9200	0
5	20241211	194500	1064891510	9200	9200	9200	9200	0
6	20241211	194400	1064891510	9200	9200	9200	9200	0
7	20241211	194300	1064891510	9200	9200	9200	9200	0
8	20241211	194200	1064891510	9200	9200	9200	9200	0
9	20241211	194100	1064891510	9200	9200	9200	9200	0
10	20241211	194000	1064891510	9200	9200	9200	9200	0
11	20241211	193900	1064891510	9200	9200	9200	9200	0
12	20241211	193800	1064891510	9200	9200	9200	9200	0
13	20241211	193700	1064891510	9200	9200	9200	9200	0
14	20241211	193600	1064891510	9200	9200	9200	9200	0
15	20241211	193500	1064891510	9200	9200	9200	9200	0
16	20241211	193400	1064891510	9200	9200	9200	9200	0
17	20241211	193300	1064891510	9200	9200	9200	9200	0
18	20241211	193200	1064891510	9200	9200	9200	9200	0
19	20241211	193100	1064891510	9200	9200	9200	9200	0
20	20241211	193000	1064891510	9200	9200	9200	9200	0
21	20241211	192900	1064891510	9200	9200	9200	9200	0
22	20241211	192800	1064891510	9200	9200	9200	9200	0
23	20241211	192700	1064891510	9200	9200	9200	9200	0
24	20241211	192600	1064891510	9200	9200	9200	9200	0
25	20241211	192500	1064891510	9200	9200	9200	9200	0
26	20241211	192400	1064891510	9200	9200	9200	9200	0
27	20241211	192300	1064891510	9200	9200	9200	9200	0
28	20241211	192200	1064891510	9200	9200	9200	9200	0
29	20241211	192100	1064891510	9200	9200	9200	9200	0
30	20241211	192000	1064891510	9200	9200	9200	9200	0
31	20241211	191900	1064891510	9200	9200	9200	9200	0
32	20241211	191800	1064891510	9200	9200	9200	9200	1979
33	20241211	191700	1064891510	9200	9200	9200	9200	0
34	20241211	191600	1064891510	9200	9200	9200	9200	0
35	20241211	191500	1064891510	9200	9200	9200	9200	0
36	20241211	191400	1064891510	9200	9200	9200	9200	0
37	20241211	191300	1064891510	9200	9200	9200	9200	0
38	20241211	191200	1064891510	9200	9200	9200	9200	0
39	20241211	191100	1064891510	9200	9200	9200	9200	0
40	20241211	191000	1064891510	9200	9200	9200	9200	0
41	20241211	190900	1064891510	9200	9200	9200	9200	0
42	20241211	190800	1064891510	9200	9200	9200	9200	0
43	20241211	190700	1064891510	9200	9200	9200	9200	0
44	20241211	190600	1064891510	9200	9200	9200	9200	0
45	20241211	190500	1064891510	9200	9200	9200	9200	0
46	20241211	190400	1064891510	9200	9200	9200	9200	0
47	20241211	190300	1064891510	9200	9200	9200	9200	0
48	20241211	190200	1064891510	9200	9200	9200	9200	0
49	20241211	190100	1064891510	9200	9200	9200	9200	0
50	20241211	190000	1064891510	9200	9200	9200	9200	0
51	20241211	185900	1064891510	9200	9200	9200	9200	0
52	20241211	185800	1064891510	9200	9200	9200	9200	0
53	20241211	185700	1064891510	9200	9200	9200	9200	0
54	20241211	185600	1064891510	9200	9200	9200	9200	0
55	20241211	185500	1064891510	9200	9200	9200	9200	0
56	20241211	185400	1064891510	9200	9200	9200	9200	0
57	20241211	185300	1064891510	9200	9200	9200	9200	0
58	20241211	185200	1064891510	9200	9200	9200	9200	0
59	20241211	185100	1064891510	9200	9200	9200	9200	0
60	20241211	185000	1064891510	9200	9200	9200	9200	0
61	20241211	184900	1064891510	9200	9200	9200	9200	0
62	20241211	184800	1064891510	9200	9200	9200	9200	1979
63	20241211	184700	1064891510	9200	9200	9200	9200	0
64	20241211	184600	1064891510	9200	9200	9200	9200	0
65	20241211	184500	1064891510	9200	9200	9200	9200	0
66	20241211	184400	1064891510	9200	9200	9200	9200	0
67	20241211	184300	1064891510	9200	9200	9200	9200	0
68	20241211	184200	1064891510	9200	9200	9200	9200	0
69	20241211	184100	1064891510	9200	9200	9200	9200	0
70	20241211	184000	1064891510	9200	9200	9200	9200	0
71	20241211	183900	1064891510	9200	9200	9200	9200	0
72	20241211	183800	1064891510	9200	9200	9200	9200	0
73	20241211	183700	1064891510	9200	9200	9200	9200	0
74	20241211	183600	1064891510	9200	9200	9200	9200	0
75	20241211	183500	1064891510	9200	9200	9200	9200	0
76	20241211	183400	1064891510	9200	9200	9200	9200	0
77	20241211	183300	1064891510	9200	9200	9200	9200	0
78	20241211	183200	1064891510	9200	9200	9200	9200	0
79	20241211	183100	1064891510	9200	9200	9200	9200	0
80	20241211	183000	1064891510	9200	9200	9200	9200	0
81	20241211	182900	1064891510	9200	9200	9200	9200	0
82	20241211	182800	1064891510	9200	9200	9200	9200	0
83	20241211	182700	1064891510	9200	9200	9200	9200	0
84	20241211	182600	1064891510	9200	9200	9200	9200	0
85	20241211	182500	1064891510	9200	9200	9200	9200	0
86	20241211	182400	1064891510	9200	9200	9200	9200	0
87	20241211	182300	1064891510	9200	9200	9200	9200	0
88	20241211	182200	1064891510	9200	9200	9200	9200	0
89	20241211	182100	1064891510	9200	9200	9200	9200	0
90	20241211	182000	1064891510	9200	9200	9200	9200	0
91	20241211	181900	1064891510	9200	9200	9200	9200	0
92	20241211	181800	1064891510	9200	9200	9200	9200	1979
93	20241211	181700	1064891510	9200	9200	9200	9200	0
94	20241211	181600	1064891510	9200	9200	9200	9200	0
95	20241211	181500	1064891510	9200	9200	9200	9200	0
96	20241211	181400	1064891510	9200	9200	9200	9200	0
97	20241211	181300	1064891510	9200	9200	9200	9200	0
98	20241211	181200	1064891510	9200	9200	9200	9200	0
99	20241211	181100	1064891510	9200	9200	9200	9200	0
100	20241211	181000	1064891510	9200	9200	9200	9200	0
101	20241211	180900	1064891510	9200	9200	9200	9200	0
102	20241211	180800	1064891510	9200	9200	9200	9200	0
103	20241211	180700	1064891510	9200	9200	9200	9200	0
104	20241211	180600	1064891510	9200	9200	9200	9200	0
105	20241211	180500	1064891510	9200	9200	9200	9200	0
106	20241211	180400	1064891510	9200	9200	9200	9200	0
107	20241211	180300	1064891510	9200	9200	9200	9200	0
108	20241211	180200	1064891510	9200	9200	9200	9200	0
109	20241211	180100	1064891510	9200	9200	9200	9200	0
110	20241211	180000	1064891510	9200	9200	9200	9200	0
111	20241211	175900	1064891510	9200	9200	9200	9200	0
112	20241211	175800	1064891510	9200	9200	9200	9200	0
113	20241211	175700	1064891510	9200	9200	9200	9200	0
114	20241211	175600	1064891510	9200	9200	9200	9200	0
115	20241211	175500	1064891510	9200	9200	9200	9200	0
116	20241211	175400	1064891510	9200	9200	9200	9200	0
117	20241211	175300	1064891510	9200	9200	9200	9200	0
118	20241211	175200	1064891510	9200	9200	9200	9200	0
119	20241211	175100	1064891510	9200	9200	9200	9200	0
120	20241211	175000	1064891510	9200	9200	9200	9200	0
121	20241211	174900	1064891510	9200	9200	9200	9200	0
122	20241211	174800	1064891510	9200	9200	9200	9200	1979
123	20241211	174700	1064891510	9200	9200	9200	9200	0
124	20241211	174600	1064891510	9200	9200	9200	9200	0
125	20241211	174500	1064891510	9200	9200	9200	9200	0
126	20241211	174400	1064891510	9200	9200	9200	9200	0
127	20241211	174300	1064891510	9200	9200	9200	9200	0
128	20241211	174200	1064891510	9200	9200	9200	9200	0
129	20241211	174100	1064891510	9200	9200	9200	9200	0
130	20241211	174000	1064891510	9200	9200	9200	9200	0
131	20241211	173900	1064891510	9200	9200	9200	9200	0
132	20241211	173800	1064891510	9200	9200	9200	9200	0
133	20241211	173700	1064891510	9200	9200	9200	9200	0
134	20241211	173600	1064891510	9200	9200	9200	9200	0
135	20241211	173500	1064891510	9200	9200	9200	9200	0
136	20241211	173400	1064891510	9200	9200	9200	9200	0
137	20241211	173300	1064891510	9200	9200	9200	9200	0
138	20241211	173200	1064891510	9200	9200	9200	9200	0
139	20241211	173100	1064891510	9200	9200	9200	9200	0
140	20241211	173000	1064891510	9200	9200	9200	9200	0
141	20241211	172900	1064891510	9200	9200	9200	9200	0
142	20241211	172800	1064891510	9200	9200	9200	9200	0
143	20241211	172700	1064891510	9200	9200	9200	9200	0
144	20241211	172600	1064891510	9200	9200	9200	9200	0
145	20241211	172500	1064891510	9200	9200	9200	9200	0
146	20241211	172400	1064891510	9200	9200	9200	9200	0
147	20241211	172300	1064891510	9200	9200	9200	9200	0
148	20241211	172200	1064891510	9200	9200	9200	9200	0
149	20241211	172100	1064891510	9200	9200	9200	9200	0
150	20241211	172000	1064891510	9200	9200	9200	9200	0
151	20241211	171900	1064891510	9200	9200	9200	9200	0
152	20241211	171800	1064891510	9200	9200	9200	9200	1979
153	20241211	171700	1064891510	9200	9200	9200	9200	0
154	20241211	171600	1064891510	9200	9200	9200	9200	0
155	20241211	171500	1064891510	9200	9200	9200	9200	0
156	20241211	171400	1064891510	9200	9200	9200	9200	0
157	20241211	171300	1064891510	9200	9200	9200	9200	0
158	20241211	171200	1064891510	9200	9200	9200	9200	0
159	20241211	171100	1064891510	9200	9200	9200	9200	0
160	20241211	171000	1064891510	9200	9200	9200	9200	0
161	20241211	170900	1064891510	9200	9200	9200	9200	0
162	20241211	170800	1064891510	9200	9200	9200	9200	0
163	20241211	170700	1064891510	9200	9200	9200	9200	0
164	20241211	170600	1064891510	9200	9200	9200	9200	0
165	20241211	170500	1064891510	9200	9200	9200	9200	0
166	20241211	170400	1064891510	9200	9200	9200	9200	0
167	20241211	170300	1064891510	9200	9200	9200	9200	0
168	20241211	170200	1064891510	9200	9200	9200	9200	0
169	20241211	170100	1064891510	9200	9200	9200	9200	0
170	20241211	170000	1064891510	9200	9200	9200	9200	0
171	20241211	165900	1064891510	9200	9200	9200	9200	0
172	20241211	165800	1064891510	9200	9200	9200	9200	0
173	20241211	165700	1064891510	9200	9200	9200	9200	0
174	20241211	165600	1064891510	9200	9200	9200	9200	0
175	20241211	165500	1064891510	9200	9200	9200	9200	0
176	20241211	165400	1064891510	9200	9200	9200	9200	0
177	20241211	165300	1064891510	9200	9200	9200	9200	0
178	20241211	165200	1064891510	9200	9200	9200	9200	0
179	20241211	165100	1064891510	9200	9200	9200	9200	0
180	20241211	165000	1064891510	9200	9200	9200	9200	0
181	20241211	164900	1064891510	9200	9200	9200	9200	0
182	20241211	164800	1064891510	9200	9200	9200	9200	1979
183	20241211	164700	1064891510	9200	9200	9200	9200	0
184	20241211	164600	1064891510	9200	9200	9200	9200	0
185	20241211	164500	1064891510	9200	9200	9200	9200	0
186	20241211	164400	1064891510	9200	9200	9200	9200	0
187	20241211	164300	1064891510	9200	9200	9200	9200	0
188	20241211	164200	1064891510	9200	9200	9200	9200	0
189	20241211	164100	1064891510	9200	9200	9200	9200	0
190	20241211	164000	1064891510	9200	9200	9200	9200	0
191	20241211	163900	1064891510	9200	9200	9200	9200	0
192	20241211	163800	1064891510	9200	9200	9200	9200	0
193	20241211	163700	1064891510	9200	9200	9200	9200	0
194	20241211	163600	1064891510	9200	9200	9200	9200	0
195	20241211	163500	1064891510	9200	9200	9200	9200	0
196	20241211	163400	1064891510	9200	9200	9200	9200	0
197	20241211	163300	1064891510	9200	9200	9200	9200	0
198	20241211	163200	1064891510	9200	9200	9200	9200	0
199	20241211	163100	1064891510	9200	9200	9200	9200	0
200	20241211	163000	1064891510	9200	9200	9200	9200	0
201	20241211	162900	1064891510	9200	9200	9200	9200	0
202	20241211	162800	1064891510	9200	9200	9200	9200	0
203	20241211	162700	1064891510	9200	9200	9200	9200	0
204	20241211	162600	1064891510	9200	9200	9200	9200	0
205	20241211	162500	1064891510	9200	9200	9200	9200	0
206	20241211	162400	1064891510	9200	9200	9200	9200	0
207	20241211	162300	1064891510	9200	9200	9200	9200	0
208	20241211	162200	1064891510	9200	9200	9200	9200	0
209	20241211	162100	1064891510	9200	9200	9200	9200	0
210	20241211	162000	1064891510	9200	9200	9200	9200	0
211	20241211	161900	1064891510	9200	9200	9200	9200	0
212	20241211	161800	1064891510	9200	9200	9200	9200	1979
213	20241211	161700	1064891510	9200	9200	9200	9200	0
214	20241211	161600	1064891510	9200	9200	9200	9200	0
215	20241211	161500	1064891510	9200	9200	9200	9200	0
216	20241211	161400	1064891510	9200	9200	9200	9200	0
217	20241211	161300	1064891510	9200	9200	9200	9200	0
218	20241211	161200	1064891510	9200	9200	9200	9200	0
219	20241211	161100	1064891510	9200	9200	9200	9200	0
220	20241211	161000	1064891510	9200	9200	9200	9200	0
221	20241211	160900	1064891510	9200	9200	9200	9200	0
222	20241211	160800	1064891510	9200	9200	9200	9200	0
223	20241211	160700	1064891510	9200	9200	9200	9200	0
224	20241211	160600	1064891510	9200	9200	9200	9200	0
225	20241211	160500	1064891510	9200	9200	9200	9200	0
226	20241211	160400	1064891510	9200	9200	9200	9200	0
227	20241211	160300	1064891510	9200	9200	9200	9200	0
228	20241211	160200	1064891510	9200	9200	9200	9200	0
229	20241211	160100	1064891510	9200	9200	9200	9200	0
230	20241211	160000	1064891510	9200	9200	9200	9200	0
231	20241211	155900	1064891510	9200	9200	9200	9200	0
232	20241211	155800	1064891510	9200	9200	9200	9200	0
233	20241211	155700	1064891510	9200	9200	9200	9200	0
234	20241211	155600	1064891510	9200	9200	9200	9200	0
235	20241211	155500	1064891510	9200	9200	9200	9200	0
236	20241211	155400	1064891510	9200	9200	9200	9200	0
237	20241211	155300	1064891510	9200	9200	9200	9200	0
238	20241211	155200	1064891510	9200	9200	9200	9200	0
239	20241211	155100	1064891510	9200	9200	9200	9200	0
240	20241211	155000	1064891510	9200	9200	9200	9200	0
241	20241211	154900	1064891510	9200	9200	9200	9200	0
242	20241211	154800	1064891510	9200	9200	9200	9200	1979
243	20241211	154700	1064891510	9200	9200	9200	9200	0
244	20241211	154600	1064891510	9200	9200	9200	9200	0
245	20241211	154500	1064891510	9200	9200	9200	9200	0
246	20241211	154400	1064891510	9200	9200	9200	9200	0
247	20241211	154300	1064891510	9200	9200	9200	9200	0
248	20241211	154200	1064891510	9200	9200	9200	9200	0
249	20241211	154100	1064891510	9200	9200	9200	9200	0
250	20241211	154000	1064891510	9200	9200	9200	9200	0
251	20241211	153900	1064891510	9200	9200	9200	9200	0
252	20241211	153800	1064891510	9200	9200	9200	9200	0
253	20241211	153700	1064891510	9200	9200	9200	9200	0
254	20241211	153600	1064891510	9200	9200	9200	9200	0
255	20241211	153500	1064891510	9200	9200	9200	9200	0
256	20241211	153400	1064891510	9200	9200	9200	9200	0
257	20241211	153300	1064891510	9200	9200	9200	9200	0
258	20241211	153200	1064891510	9200	9200	9200	9200	0
259	20241211	153100	1064891510	9200	9200	9200	9200	0
260	20241211	153000	1064891510	9200	9200	9200	9200	1979
261	20241211	152900	1046684710	9200	9200	9200	9200	0
262	20241211	152800	1046684710	9200	9200	9200	9200	0
263	20241211	152700	1046684710	9200	9200	9200	9200	0
264	20241211	152600	1046684710	9200	9200	9200	9200	0
265	20241211	152500	1046684710	9200	9200	9200	9200	0
266	20241211	152400	1046684710	9200	9200	9200	9200	0
267	20241211	152300	1046684710	9200	9200	9200	9200	0
268	20241211	152200	1046684710	9200	9200	9200	9200	0
269	20241211	152100	1046684710	9200	9200	9200	9200	0
270	20241211	152000	1046684710	9200	9200	9200	9200	0
271	20241211	151900	1046684710	9200	9200	9200	9190	393
272	20241211	151800	1043072130	9200	9200	9200	9180	1448
273	20241211	151700	1029765850	9200	9220	9220	9190	861
274	20241211	151600	1021849960	9220	9220	9220	9220	25
275	20241211	151500	1021619460	9220	9220	9220	9220	30
276	20241211	151400	1021342860	9220	9220	9220	9210	231
277	20241211	151300	1019215040	9220	9220	9220	9220	38
278	20241211	151200	1018864680	9220	9230	9240	9200	1731
279	20241211	151100	1002932110	9230	9210	9240	9200	565
280	20241211	151000	997729310	9210	9220	9220	9210	141
281	20241211	150900	996430530	9220	9220	9220	9210	88
282	20241211	150800	995619870	9220	9220	9220	9210	90
283	20241211	150700	994790570	9220	9220	9220	9210	154
284	20241211	150600	993371360	9220	9210	9230	9210	93
285	20241211	150500	992514280	9210	9210	9220	9200	348
286	20241211	150400	989311840	9200	9220	9220	9200	1313
287	20241211	150300	977230450	9220	9210	9220	9210	438
288	20241211	150200	973196220	9210	9220	9220	9210	646
289	20241211	150100	967245980	9220	9220	9220	9220	41
290	20241211	150000	966867960	9220	9230	9230	9210	340
291	20241211	145900	963736330	9230	9230	9240	9210	309
292	20241211	145800	960888580	9230	9240	9240	9230	145
293	20241211	145700	959549780	9230	9230	9240	9200	2826
294	20241211	145600	933489780	9230	9240	9240	9230	181
295	20241211	145500	931817680	9240	9250	9250	9240	82
296	20241211	145400	931059990	9250	9250	9250	9250	71
297	20241211	145300	930403240	9250	9250	9250	9250	41
298	20241211	145200	930023990	9250	9240	9250	9240	391
299	20241211	145100	926407350	9240	9240	9240	9240	27
300	20241211	145000	926157870	9240	9240	9250	9240	68
301	20241211	144900	925529540	9240	9250	9250	9240	34
302	20241211	144800	925215100	9250	9240	9250	9240	29
303	20241211	144700	924946910	9230	9230	9230	9230	0
304	20241211	144600	924946910	9230	9240	9240	9230	66
305	20241211	144500	924337230	9240	9230	9240	9230	2
306	20241211	144400	924318760	9240	9220	9240	9220	2
307	20241211	144300	924300300	9230	9230	9230	9230	0
308	20241211	144200	924300300	9230	9210	9230	9210	763
309	20241211	144100	917273050	9210	9210	9210	9210	0
310	20241211	144000	917273050	9210	9220	9250	9210	306
311	20241211	143900	914453700	9220	9220	9220	9220	0
312	20241211	143800	914453700	9220	9210	9220	9210	458
313	20241211	143700	910235500	9210	9210	9210	9200	378
314	20241211	143600	906755150	9220	9230	9230	9220	439
315	20241211	143500	902704920	9240	9240	9240	9240	0
316	20241211	143400	902704920	9240	9240	9240	9240	44
317	20241211	143300	902298360	9250	9250	9250	9250	20
318	20241211	143200	902113360	9240	9240	9250	9230	150
319	20241211	143100	900728700	9240	9230	9240	9220	102
320	20241211	143000	899787300	9230	9230	9230	9230	2
321	20241211	142900	899768840	9240	9240	9240	9240	0
322	20241211	142800	899768840	9240	9240	9240	9230	144
323	20241211	142700	898438300	9240	9220	9240	9220	417
324	20241211	142600	894593520	9220	9220	9220	9220	66
325	20241211	142500	893985000	9220	9220	9220	9220	0
326	20241211	142400	893985000	9220	9220	9220	9220	10
327	20241211	142300	893892800	9220	9220	9220	9220	134
328	20241211	142200	892657320	9220	9220	9220	9220	3
329	20241211	142100	892629660	9210	9210	9210	9210	1305
330	20241211	142000	880610610	9210	9210	9210	9210	0
331	20241211	141900	880610610	9210	9210	9210	9210	99
332	20241211	141800	879698820	9220	9220	9220	9220	176
333	20241211	141700	878076100	9210	9210	9210	9210	5
334	20241211	141600	878030050	9210	9210	9210	9210	292
335	20241211	141500	875340730	9210	9210	9210	9210	250
336	20241211	141400	873038230	9200	9200	9200	9200	48
337	20241211	141300	872596630	9190	9210	9210	9190	324
338	20241211	141200	869615540	9210	9210	9270	9210	718
339	20241211	141100	862986580	9210	9190	9270	9190	1732
340	20241211	141000	846974210	9190	9190	9190	9190	56
341	20241211	140900	846459570	9190	9190	9190	9190	1
342	20241211	140800	846450380	9190	9170	9190	9170	342
343	20241211	140700	843314150	9170	9170	9170	9170	1
344	20241211	140600	843304980	9170	9170	9170	9170	0
345	20241211	140500	843304980	9170	9180	9180	9170	468
346	20241211	140400	839012080	9200	9200	9200	9200	3
347	20241211	140300	838984480	9210	9210	9210	9210	0
348	20241211	140200	838984480	9210	9210	9210	9210	201
349	20241211	140100	837133270	9210	9200	9210	9200	19
350	20241211	140000	836958460	9200	9200	9200	9200	14
351	20241211	135900	836829660	9200	9190	9200	9190	23
352	20241211	135800	836618080	9200	9180	9200	9180	2
353	20241211	135700	836599700	9180	9180	9180	9180	43
354	20241211	135600	836204960	9180	9180	9180	9180	37
355	20241211	135500	835865300	9180	9180	9180	9180	0
356	20241211	135400	835865300	9180	9180	9180	9180	0
357	20241211	135300	835865300	9180	9180	9180	9180	0
358	20241211	135200	835865300	9180	9180	9180	9180	16
359	20241211	135100	835718420	9200	9200	9200	9200	1
360	20241211	135000	835709220	9180	9180	9210	9180	4
361	20241211	134900	835672450	9200	9180	9210	9180	31
362	20241211	134800	835387610	9180	9180	9180	9180	160
363	20241211	134700	833918810	9180	9180	9180	9180	0
364	20241211	134600	833918810	9180	9180	9180	9180	44
365	20241211	134500	833514890	9180	9170	9180	9160	9
366	20241211	134400	833432380	9160	9160	9180	9160	1129
367	20241211	134300	823085400	9160	9160	9160	9160	104
368	20241211	134200	822132760	9160	9160	9160	9160	0
369	20241211	134100	822132760	9160	9170	9170	9160	201
370	20241211	134000	820290880	9180	9180	9180	9180	1
371	20241211	133900	820281700	9180	9180	9180	9180	0
372	20241211	133800	820281700	9180	9180	9190	9150	4104
373	20241211	133700	782704580	9190	9190	9200	9190	173
374	20241211	133600	781114480	9190	9180	9190	9170	115
375	20241211	133500	780058770	9170	9190	9190	9170	1165
376	20241211	133400	769365950	9190	9190	9190	9190	10
377	20241211	133300	769274050	9190	9190	9190	9190	18
378	20241211	133200	769108630	9190	9200	9200	9190	76
379	20241211	133100	768410100	9200	9200	9200	9200	2
380	20241211	133000	768391700	9250	9200	9250	9200	19
381	20241211	132900	768216680	9190	9190	9210	9190	3
382	20241211	132800	768189090	9190	9190	9190	9190	408
383	20241211	132700	764439570	9190	9190	9190	9190	53
384	20241211	132600	763952500	9190	9210	9210	9190	149
385	20241211	132500	762582410	9250	9210	9250	9200	167
386	20241211	132400	761040190	9230	9230	9230	9230	0
387	20241211	132300	761040190	9230	9210	9230	9210	801
388	20241211	132200	753647550	9200	9200	9200	9200	74
389	20241211	132100	752966750	9200	9200	9200	9200	2
390	20241211	132000	752948350	9200	9190	9200	9190	7
391	20241211	131900	752883960	9190	9190	9190	9190	155
392	20241211	131800	751459510	9200	9200	9200	9200	0
393	20241211	131700	751459510	9200	9200	9200	9200	11
394	20241211	131600	751358310	9210	9210	9210	9210	201
395	20241211	131500	749507100	9210	9210	9210	9210	0
396	20241211	131400	749507100	9210	9190	9210	9190	129
397	20241211	131300	748321570	9190	9190	9190	9190	147
398	20241211	131200	746970640	9200	9200	9200	9200	1
399	20241211	131100	746961440	9200	9180	9200	9180	17
400	20241211	131000	746805220	9190	9190	9190	9190	55
401	20241211	130900	746299770	9200	9200	9200	9200	1
402	20241211	130800	746290570	9200	9180	9200	9180	394
403	20241211	130700	742669300	9180	9180	9180	9180	0
404	20241211	130600	742669300	9180	9170	9180	9170	2
405	20241211	130500	742650950	9180	9160	9180	9160	14
406	20241211	130400	742522640	9170	9170	9170	9170	68
407	20241211	130300	741899080	9180	9170	9180	9160	1002
408	20241211	130200	732720720	9180	9180	9180	9180	0
409	20241211	130100	732720720	9180	9180	9180	9180	0
410	20241211	130000	732720720	9180	9170	9180	9170	14
411	20241211	125900	732592270	9180	9160	9180	9160	86
412	20241211	125800	731804490	9160	9160	9190	9140	555
413	20241211	125700	726719730	9170	9170	9170	9170	0
414	20241211	125600	726719730	9170	9190	9200	9170	420
415	20241211	125500	722862860	9180	9180	9180	9180	0
416	20241211	125400	722862860	9180	9180	9180	9180	0
417	20241211	125300	722862860	9180	9180	9180	9180	0
418	20241211	125200	722862860	9180	9170	9180	9170	262
419	20241211	125100	720460220	9170	9170	9180	9170	72
420	20241211	125000	719799950	9160	9160	9160	9160	4
421	20241211	124900	719763310	9160	9160	9180	9150	47
422	20241211	124800	719332120	9160	9170	9190	9160	1030
423	20241211	124700	709887170	9180	9160	9180	9160	226
424	20241211	124600	707812710	9170	9160	9170	9160	284
425	20241211	124500	705208440	9160	9160	9160	9160	295
426	20241211	124400	702506240	9170	9180	9180	9160	501
427	20241211	124300	697912700	9190	9190	9190	9180	96
428	20241211	124200	697031130	9190	9190	9190	9190	260
429	20241211	124100	694641730	9190	9190	9190	9190	0
430	20241211	124000	694641730	9190	9190	9190	9190	232
431	20241211	123900	692509650	9200	9200	9200	9200	0
432	20241211	123800	692509650	9200	9200	9200	9200	184
433	20241211	123700	690816850	9200	9200	9200	9200	76
434	20241211	123600	690117650	9200	9200	9200	9200	0
435	20241211	123500	690117650	9200	9200	9200	9200	180
436	20241211	123400	688461650	9200	9200	9200	9200	0
437	20241211	123300	688461650	9200	9200	9200	9200	83
438	20241211	123200	687698050	9220	9210	9220	9200	246
439	20241211	123100	685434600	9210	9210	9210	9210	78
440	20241211	123000	684716220	9220	9220	9220	9220	0
441	20241211	122900	684716220	9220	9210	9220	9210	167
442	20241211	122800	683178140	9210	9210	9210	9210	0
443	20241211	122700	683178140	9210	9210	9210	9210	0
444	20241211	122600	683178140	9210	9210	9210	9210	0
445	20241211	122500	683178140	9210	9210	9210	9210	0
446	20241211	122400	683178140	9210	9210	9210	9210	0
447	20241211	122300	683178140	9210	9210	9210	9210	0
448	20241211	122200	683178140	9210	9210	9210	9210	0
449	20241211	122100	683178140	9210	9210	9250	9210	8
450	20241211	122000	683104420	9210	9200	9210	9200	190
451	20241211	121900	681356400	9190	9190	9190	9190	0
452	20241211	121800	681356400	9190	9190	9190	9190	0
453	20241211	121700	681356400	9190	9190	9190	9190	0
454	20241211	121600	681356400	9190	9190	9190	9190	1
455	20241211	121500	681347210	9190	9190	9190	9190	2
456	20241211	121400	681328830	9180	9180	9180	9180	0
457	20241211	121300	681328830	9180	9180	9180	9180	0
458	20241211	121200	681328830	9180	9160	9240	9150	684
459	20241211	121100	675049440	9170	9170	9170	9170	230
460	20241211	121000	672940340	9170	9170	9170	9170	30
461	20241211	120900	672665240	9170	9170	9170	9170	110
462	20241211	120800	671656540	9170	9170	9170	9170	0
463	20241211	120700	671656540	9170	9170	9170	9170	254
464	20241211	120600	669327360	9170	9170	9170	9170	170
465	20241211	120500	667768460	9170	9170	9170	9170	10
466	20241211	120400	667676760	9170	9170	9170	9170	0
467	20241211	120300	667676760	9170	9180	9180	9170	316
468	20241211	120200	664778930	9180	9190	9190	9170	356
469	20241211	120100	661510510	9180	9180	9180	9180	0
470	20241211	120000	661510510	9180	9190	9190	9180	40
471	20241211	115900	661143140	9190	9180	9190	9180	108
472	20241211	115800	660151620	9180	9180	9180	9180	0
473	20241211	115700	660151620	9180	9180	9180	9180	0
474	20241211	115600	660151620	9180	9180	9180	9180	0
475	20241211	115500	660151620	9180	9180	9180	9180	1
476	20241211	115400	660142440	9190	9190	9190	9190	0
477	20241211	115300	660142440	9190	9190	9190	9190	100
478	20241211	115200	659223440	9250	9190	9260	9190	275
479	20241211	115100	656691180	9190	9170	9190	9170	151
480	20241211	115000	655305540	9190	9190	9190	9190	0
481	20241211	114900	655305540	9190	9190	9190	9190	0
482	20241211	114800	655305540	9190	9190	9250	9190	22
483	20241211	114700	655103300	9190	9170	9250	9170	217
484	20241211	114600	653103190	9170	9170	9170	9170	37
485	20241211	114500	652763900	9170	9170	9170	9170	3
486	20241211	114400	652736390	9140	9140	9140	9140	1
487	20241211	114300	652727250	9140	9140	9140	9140	0
488	20241211	114200	652727250	9140	9140	9140	9140	0
489	20241211	114100	652727250	9140	9140	9140	9140	0
490	20241211	114000	652727250	9140	9140	9140	9140	0
491	20241211	113900	652727250	9140	9140	9140	9140	6
492	20241211	113800	652672410	9160	9160	9160	9160	0
493	20241211	113700	652672410	9160	9160	9160	9160	7
494	20241211	113600	652608290	9160	9160	9160	9160	10
495	20241211	113500	652516690	9140	9140	9140	9140	190
496	20241211	113400	650780090	9130	9160	9160	9110	714
497	20241211	113300	644259430	9170	9190	9190	9170	88
498	20241211	113200	643452410	9190	9190	9190	9190	51
499	20241211	113100	642983720	9190	9170	9190	9170	946
500	20241211	113000	634296480	9170	9170	9170	9170	15
501	20241211	112900	634158930	9160	9160	9160	9160	0
502	20241211	112800	634158930	9160	9160	9160	9160	13
503	20241211	112700	634039850	9160	9170	9170	9150	102
504	20241211	112600	633105200	9180	9140	9180	9140	643
505	20241211	112500	627226920	9120	9140	9140	9120	97
506	20241211	112400	626341690	9110	9110	9110	9110	0
507	20241211	112300	626341690	9110	9190	9190	9110	1924
508	20241211	112200	608735140	9190	9200	9220	9190	75
509	20241211	112100	608045850	9170	9180	9230	9170	114
510	20241211	112000	606998450	9180	9210	9210	9160	157
511	20241211	111900	605555900	9250	9120	9250	9120	639
512	20241211	111800	599708940	9120	9180	9180	9060	6548
513	20241211	111700	540142500	9190	9200	9200	9190	106
514	20241211	111600	539167310	9200	9170	9290	9170	750
515	20241211	111500	532240310	9180	9180	9290	9160	1254
516	20241211	111400	520702490	9180	9180	9180	9180	1
517	20241211	111300	520693310	9150	9150	9150	9150	23
518	20241211	111200	520482860	9150	9140	9150	9140	1071
519	20241211	111100	510692520	9180	9140	9180	9140	211
520	20241211	111000	508763750	9140	9170	9170	9140	1891
521	20241211	110900	491452450	9170	9170	9170	9170	16
522	20241211	110800	491305730	9180	9180	9180	9180	10
523	20241211	110700	491213930	9180	9180	9180	9180	10
524	20241211	110600	491122130	9180	9180	9180	9180	0
525	20241211	110500	491122130	9180	9210	9210	9180	2603
526	20241211	110400	467190800	9220	9220	9220	9220	2
527	20241211	110300	467172360	9220	9220	9220	9220	1
528	20241211	110200	467163140	9220	9220	9240	9220	293
529	20241211	110100	464457670	9220	9230	9240	9210	888
530	20241211	110000	456264170	9220	9220	9220	9220	105
531	20241211	105900	455296070	9220	9220	9220	9220	333
532	20241211	105800	452225810	9210	9210	9210	9210	0
533	20241211	105700	452225810	9210	9210	9210	9210	11
534	20241211	105600	452124500	9210	9210	9210	9210	331
535	20241211	105500	449075990	9210	9210	9210	9210	54
536	20241211	105400	448578650	9210	9210	9210	9200	235
537	20241211	105300	446414810	9220	9200	9220	9200	661
538	20241211	105200	440329000	9190	9190	9200	9190	190
539	20241211	105100	438582600	9200	9200	9200	9200	0
540	20241211	105000	438582600	9200	9200	9200	9200	0
541	20241211	104900	438582600	9200	9200	9200	9200	0
542	20241211	104800	438582600	9200	9210	9210	9190	1022
543	20241211	104700	429183660	9220	9230	9230	9220	268
544	20241211	104600	426712600	9230	9230	9230	9230	10
545	20241211	104500	426620300	9230	9220	9230	9220	95
546	20241211	104400	425743850	9230	9230	9230	9230	0
547	20241211	104300	425743850	9230	9230	9230	9220	223
548	20241211	104200	423685630	9230	9240	9240	9230	264
549	20241211	104100	421246370	9250	9250	9250	9250	446
550	20241211	104000	417120870	9250	9250	9250	9250	500
551	20241211	103900	412495870	9250	9250	9250	9250	0
552	20241211	103800	412495870	9250	9250	9250	9250	0
553	20241211	103700	412495870	9250	9250	9250	9250	11
554	20241211	103600	412394120	9250	9280	9280	9250	1986
555	20241211	103500	393984230	9270	9270	9270	9270	0
556	20241211	103400	393984230	9270	9270	9270	9270	0
557	20241211	103300	393984230	9270	9280	9300	9270	2002
558	20241211	103200	375373540	9280	9270	9280	9270	800
559	20241211	103100	367950960	9270	9270	9270	9270	1
560	20241211	103000	367941690	9240	9230	9270	9230	124
561	20241211	102900	366796930	9230	9220	9270	9220	797
562	20241211	102800	359426640	9220	9220	9220	9220	0
563	20241211	102700	359426640	9220	9220	9220	9220	1
564	20241211	102600	359417420	9230	9220	9230	9220	202
565	20241211	102500	357552970	9210	9200	9210	9200	655
566	20241211	102400	351526870	9220	9230	9230	9220	745
567	20241211	102300	344653520	9240	9240	9250	9240	197
568	20241211	102200	342831550	9270	9250	9270	9250	70
569	20241211	102100	342182770	9240	9240	9240	9240	200
570	20241211	102000	340334770	9240	9250	9270	9240	230
571	20241211	101900	338207440	9270	9230	9270	9230	552
572	20241211	101800	333096630	9230	9230	9240	9230	509
573	20241211	101700	328393560	9240	9240	9240	9240	0
574	20241211	101600	328393560	9240	9210	9240	9210	6
575	20241211	101500	328338210	9240	9190	9240	9190	484
576	20241211	101400	323890190	9190	9220	9240	9190	940
577	20241211	101300	315242050	9240	9210	9240	9210	2
578	20241211	101200	315223600	9200	9240	9240	9200	1386
579	20241211	101100	302458290	9250	9250	9250	9250	0
580	20241211	101000	302458290	9250	9250	9250	9230	59
581	20241211	100900	301913630	9250	9240	9250	9240	304
582	20241211	100800	299104640	9230	9240	9240	9230	317
583	20241211	100700	296175860	9250	9250	9250	9250	0
584	20241211	100600	296175860	9250	9240	9250	9240	37
585	20241211	100500	295833770	9250	9250	9250	9250	11
586	20241211	100400	295732020	9240	9240	9240	9240	10
587	20241211	100300	295639620	9240	9240	9240	9240	10
588	20241211	100200	295547220	9260	9260	9260	9240	50
589	20241211	100100	295085100	9240	9260	9270	9240	512
590	20241211	100000	290343610	9270	9270	9270	9270	215
591	20241211	095900	288350560	9260	9260	9260	9260	5
592	20241211	095800	288304260	9270	9260	9270	9260	180
593	20241211	095700	286637240	9260	9260	9260	9260	6
594	20241211	095600	286581680	9260	9260	9260	9260	272
595	20241211	095500	284062960	9260	9250	9260	9250	12
596	20241211	095400	283951900	9260	9260	9260	9240	412
597	20241211	095300	280143320	9250	9250	9260	9240	209
598	20241211	095200	278211840	9260	9240	9260	9240	202
599	20241211	095100	276343400	9250	9250	9250	9230	207
600	20241211	095000	274432080	9250	9260	9260	9250	143
601	20241211	094900	273108930	9260	9220	9260	9220	315
602	20241211	094800	270199490	9230	9220	9230	9220	2
603	20241211	094700	270181040	9220	9250	9250	9220	810
604	20241211	094600	262693740	9250	9260	9260	9250	160
605	20241211	094500	261212740	9260	9260	9260	9260	551
606	20241211	094400	256110480	9260	9260	9260	9260	44
607	20241211	094300	255703040	9260	9260	9280	9260	866
608	20241211	094200	247678850	9270	9260	9270	9260	123
609	20241211	094100	246539790	9250	9250	9250	9250	833
610	20241211	094000	238834540	9250	9220	9250	9220	641
611	20241211	093900	232913180	9210	9220	9230	9210	59
612	20241211	093800	232369230	9220	9210	9220	9210	18
613	20241211	093700	232203420	9210	9210	9210	9210	316
614	20241211	093600	229293060	9210	9210	9210	9200	1010
615	20241211	093500	219994270	9200	9210	9210	9200	250
616	20241211	093400	217693770	9210	9230	9230	9210	334
617	20241211	093300	214616290	9220	9220	9220	9220	170
618	20241211	093200	213048890	9220	9230	9230	9200	872
619	20241211	093100	205024890	9210	9230	9230	9210	250
620	20241211	093000	202722130	9230	9190	9230	9180	690
621	20241211	092900	196381460	9210	9200	9220	9200	215
622	20241211	092800	194403300	9220	9220	9220	9190	1804
623	20241211	092700	177790650	9230	9230	9230	9230	206
624	20241211	092600	175889270	9220	9220	9230	9220	1125
625	20241211	092500	165506550	9220	9220	9230	9200	547
626	20241211	092400	160463800	9210	9220	9240	9200	1061
627	20241211	092300	150690000	9220	9230	9230	9220	687
628	20241211	092200	144353840	9240	9240	9240	9240	11
629	20241211	092100	144252200	9230	9240	9240	9230	83
630	20241211	092000	143485460	9240	9230	9240	9230	952
631	20241211	091900	134698020	9230	9200	9230	9200	1926
632	20241211	091800	116961370	9210	9210	9210	9200	334
633	20241211	091700	113888390	9210	9210	9210	9210	601
634	20241211	091600	108353180	9210	9200	9210	9200	216
635	20241211	091500	106365950	9190	9190	9190	9190	118
636	20241211	091400	105281530	9200	9190	9200	9180	797
637	20241211	091300	97951160	9200	9180	9200	9180	8
638	20241211	091200	97877670	9170	9190	9190	9170	269
639	20241211	091100	95405860	9190	9200	9200	9180	1025
640	20241211	091000	85976690	9220	9220	9230	9200	1245
641	20241211	090900	74513330	9230	9160	9230	9140	3057
642	20241211	090800	46407860	9160	9150	9160	9140	206
643	20241211	090700	44522970	9130	9090	9130	9090	938
644	20241211	090600	35979810	9060	9060	9070	9060	187
645	20241211	090500	34284580	9060	9040	9060	9040	257
646	20241211	090400	31957840	9030	9090	9090	9030	179
647	20241211	090300	30340810	9050	9050	9050	9020	699
648	20241211	090200	24021670	9040	9030	9040	9030	593
649	20241211	090100	18665890	9020	9020	9020	9020	70
650	20241211	090000	18034490	8990	8970	9050	8970	2010