KissMeData/192410/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203300	555496786	2350	2350	2350	2350	9616
3	20241213	203200	555496786	2350	2350	2350	2350	0
4	20241213	203100	555496786	2350	2350	2350	2350	0
5	20241213	203000	555496786	2350	2350	2350	2350	0
6	20241213	202900	555496786	2350	2350	2350	2350	0
7	20241213	202800	555496786	2350	2350	2350	2350	0
8	20241213	202700	555496786	2350	2350	2350	2350	0
9	20241213	202600	555496786	2350	2350	2350	2350	0
10	20241213	202500	555496786	2350	2350	2350	2350	0
11	20241213	202400	555496786	2350	2350	2350	2350	0
12	20241213	202300	555496786	2350	2350	2350	2350	0
13	20241213	202200	555496786	2350	2350	2350	2350	0
14	20241213	202100	555496786	2350	2350	2350	2350	0
15	20241213	202000	555496786	2350	2350	2350	2350	0
16	20241213	201900	555496786	2350	2350	2350	2350	0
17	20241213	201800	555496786	2350	2350	2350	2350	0
18	20241213	201700	555496786	2350	2350	2350	2350	0
19	20241213	201600	555496786	2350	2350	2350	2350	0
20	20241213	201500	555496786	2350	2350	2350	2350	0
21	20241213	201400	555496786	2350	2350	2350	2350	0
22	20241213	201300	555496786	2350	2350	2350	2350	0
23	20241213	201200	555496786	2350	2350	2350	2350	0
24	20241213	201100	555496786	2350	2350	2350	2350	0
25	20241213	201000	555496786	2350	2350	2350	2350	0
26	20241213	200900	555496786	2350	2350	2350	2350	0
27	20241213	200800	555496786	2350	2350	2350	2350	0
28	20241213	200700	555496786	2350	2350	2350	2350	0
29	20241213	200600	555496786	2350	2350	2350	2350	0
30	20241213	200500	555496786	2350	2350	2350	2350	0
31	20241213	200400	555496786	2350	2350	2350	2350	0
32	20241213	200300	555496786	2350	2350	2350	2350	9616
33	20241213	200200	555496786	2350	2350	2350	2350	0
34	20241213	200100	555496786	2350	2350	2350	2350	0
35	20241213	200000	555496786	2350	2350	2350	2350	0
36	20241213	195900	555496786	2350	2350	2350	2350	0
37	20241213	195800	555496786	2350	2350	2350	2350	0
38	20241213	195700	555496786	2350	2350	2350	2350	0
39	20241213	195600	555496786	2350	2350	2350	2350	0
40	20241213	195500	555496786	2350	2350	2350	2350	0
41	20241213	195400	555496786	2350	2350	2350	2350	0
42	20241213	195300	555496786	2350	2350	2350	2350	0
43	20241213	195200	555496786	2350	2350	2350	2350	0
44	20241213	195100	555496786	2350	2350	2350	2350	0
45	20241213	195000	555496786	2350	2350	2350	2350	0
46	20241213	194900	555496786	2350	2350	2350	2350	0
47	20241213	194800	555496786	2350	2350	2350	2350	0
48	20241213	194700	555496786	2350	2350	2350	2350	0
49	20241213	194600	555496786	2350	2350	2350	2350	0
50	20241213	194500	555496786	2350	2350	2350	2350	0
51	20241213	194400	555496786	2350	2350	2350	2350	0
52	20241213	194300	555496786	2350	2350	2350	2350	0
53	20241213	194200	555496786	2350	2350	2350	2350	0
54	20241213	194100	555496786	2350	2350	2350	2350	0
55	20241213	194000	555496786	2350	2350	2350	2350	0
56	20241213	193900	555496786	2350	2350	2350	2350	0
57	20241213	193800	555496786	2350	2350	2350	2350	0
58	20241213	193700	555496786	2350	2350	2350	2350	0
59	20241213	193600	555496786	2350	2350	2350	2350	0
60	20241213	193500	555496786	2350	2350	2350	2350	0
61	20241213	193400	555496786	2350	2350	2350	2350	0
62	20241213	193300	555496786	2350	2350	2350	2350	9616
63	20241213	193200	555496786	2350	2350	2350	2350	0
64	20241213	193100	555496786	2350	2350	2350	2350	0
65	20241213	193000	555496786	2350	2350	2350	2350	0
66	20241213	192900	555496786	2350	2350	2350	2350	0
67	20241213	192800	555496786	2350	2350	2350	2350	0
68	20241213	192700	555496786	2350	2350	2350	2350	0
69	20241213	192600	555496786	2350	2350	2350	2350	0
70	20241213	192500	555496786	2350	2350	2350	2350	0
71	20241213	192400	555496786	2350	2350	2350	2350	0
72	20241213	192300	555496786	2350	2350	2350	2350	0
73	20241213	192200	555496786	2350	2350	2350	2350	0
74	20241213	192100	555496786	2350	2350	2350	2350	0
75	20241213	192000	555496786	2350	2350	2350	2350	0
76	20241213	191900	555496786	2350	2350	2350	2350	0
77	20241213	191800	555496786	2350	2350	2350	2350	0
78	20241213	191700	555496786	2350	2350	2350	2350	0
79	20241213	191600	555496786	2350	2350	2350	2350	0
80	20241213	191500	555496786	2350	2350	2350	2350	0
81	20241213	191400	555496786	2350	2350	2350	2350	0
82	20241213	191300	555496786	2350	2350	2350	2350	0
83	20241213	191200	555496786	2350	2350	2350	2350	0
84	20241213	191100	555496786	2350	2350	2350	2350	0
85	20241213	191000	555496786	2350	2350	2350	2350	0
86	20241213	190900	555496786	2350	2350	2350	2350	0
87	20241213	190800	555496786	2350	2350	2350	2350	0
88	20241213	190700	555496786	2350	2350	2350	2350	0
89	20241213	190600	555496786	2350	2350	2350	2350	0
90	20241213	190500	555496786	2350	2350	2350	2350	0
91	20241213	190400	555496786	2350	2350	2350	2350	0
92	20241213	190300	555496786	2350	2350	2350	2350	9616
93	20241213	190200	555496786	2350	2350	2350	2350	0
94	20241213	190100	555496786	2350	2350	2350	2350	0
95	20241213	190000	555496786	2350	2350	2350	2350	0
96	20241213	185900	555496786	2350	2350	2350	2350	0
97	20241213	185800	555496786	2350	2350	2350	2350	0
98	20241213	185700	555496786	2350	2350	2350	2350	0
99	20241213	185600	555496786	2350	2350	2350	2350	0
100	20241213	185500	555496786	2350	2350	2350	2350	0
101	20241213	185400	555496786	2350	2350	2350	2350	0
102	20241213	185300	555496786	2350	2350	2350	2350	0
103	20241213	185200	555496786	2350	2350	2350	2350	0
104	20241213	185100	555496786	2350	2350	2350	2350	0
105	20241213	185000	555496786	2350	2350	2350	2350	0
106	20241213	184900	555496786	2350	2350	2350	2350	0
107	20241213	184800	555496786	2350	2350	2350	2350	0
108	20241213	184700	555496786	2350	2350	2350	2350	0
109	20241213	184600	555496786	2350	2350	2350	2350	0
110	20241213	184500	555496786	2350	2350	2350	2350	0
111	20241213	184400	555496786	2350	2350	2350	2350	0
112	20241213	184300	555496786	2350	2350	2350	2350	0
113	20241213	184200	555496786	2350	2350	2350	2350	0
114	20241213	184100	555496786	2350	2350	2350	2350	0
115	20241213	184000	555496786	2350	2350	2350	2350	0
116	20241213	183900	555496786	2350	2350	2350	2350	0
117	20241213	183800	555496786	2350	2350	2350	2350	0
118	20241213	183700	555496786	2350	2350	2350	2350	0
119	20241213	183600	555496786	2350	2350	2350	2350	0
120	20241213	183500	555496786	2350	2350	2350	2350	0
121	20241213	183400	555496786	2350	2350	2350	2350	0
122	20241213	183300	555496786	2350	2350	2350	2350	9616
123	20241213	183200	555496786	2350	2350	2350	2350	0
124	20241213	183100	555496786	2350	2350	2350	2350	0
125	20241213	183000	555496786	2350	2350	2350	2350	0
126	20241213	182900	555496786	2350	2350	2350	2350	0
127	20241213	182800	555496786	2350	2350	2350	2350	0
128	20241213	182700	555496786	2350	2350	2350	2350	0
129	20241213	182600	555496786	2350	2350	2350	2350	0
130	20241213	182500	555496786	2350	2350	2350	2350	0
131	20241213	182400	555496786	2350	2350	2350	2350	0
132	20241213	182300	555496786	2350	2350	2350	2350	0
133	20241213	182200	555496786	2350	2350	2350	2350	0
134	20241213	182100	555496786	2350	2350	2350	2350	0
135	20241213	182000	555496786	2350	2350	2350	2350	0
136	20241213	181900	555496786	2350	2350	2350	2350	0
137	20241213	181800	555496786	2350	2350	2350	2350	0
138	20241213	181700	555496786	2350	2350	2350	2350	0
139	20241213	181600	555496786	2350	2350	2350	2350	0
140	20241213	181500	555496786	2350	2350	2350	2350	0
141	20241213	181400	555496786	2350	2350	2350	2350	0
142	20241213	181300	555496786	2350	2350	2350	2350	0
143	20241213	181200	555496786	2350	2350	2350	2350	0
144	20241213	181100	555496786	2350	2350	2350	2350	0
145	20241213	181000	555496786	2350	2350	2350	2350	0
146	20241213	180900	555496786	2350	2350	2350	2350	0
147	20241213	180800	555496786	2350	2350	2350	2350	0
148	20241213	180700	555496786	2350	2350	2350	2350	0
149	20241213	180600	555496786	2350	2350	2350	2350	0
150	20241213	180500	555496786	2350	2350	2350	2350	0
151	20241213	180400	555496786	2350	2350	2350	2350	0
152	20241213	180300	555496786	2350	2350	2350	2350	9616
153	20241213	180200	555496786	2350	2350	2350	2350	0
154	20241213	180100	555496786	2350	2350	2350	2350	0
155	20241213	180000	555496786	2350	2350	2350	2350	0
156	20241213	175900	555496786	2350	2350	2350	2350	0
157	20241213	175800	555496786	2350	2350	2350	2350	0
158	20241213	175700	555496786	2350	2350	2350	2350	0
159	20241213	175600	555496786	2350	2350	2350	2350	0
160	20241213	175500	555496786	2350	2350	2350	2350	0
161	20241213	175400	555496786	2350	2350	2350	2350	0
162	20241213	175300	555496786	2350	2350	2350	2350	0
163	20241213	175200	555496786	2350	2350	2350	2350	0
164	20241213	175100	555496786	2350	2350	2350	2350	0
165	20241213	175000	555496786	2350	2350	2350	2350	0
166	20241213	174900	555496786	2350	2350	2350	2350	0
167	20241213	174800	555496786	2350	2350	2350	2350	0
168	20241213	174700	555496786	2350	2350	2350	2350	0
169	20241213	174600	555496786	2350	2350	2350	2350	0
170	20241213	174500	555496786	2350	2350	2350	2350	0
171	20241213	174400	555496786	2350	2350	2350	2350	0
172	20241213	174300	555496786	2350	2350	2350	2350	0
173	20241213	174200	555496786	2350	2350	2350	2350	0
174	20241213	174100	555496786	2350	2350	2350	2350	0
175	20241213	174000	555496786	2350	2350	2350	2350	0
176	20241213	173900	555496786	2350	2350	2350	2350	0
177	20241213	173800	555496786	2350	2350	2350	2350	0
178	20241213	173700	555496786	2350	2350	2350	2350	0
179	20241213	173600	555496786	2350	2350	2350	2350	0
180	20241213	173500	555496786	2350	2350	2350	2350	0
181	20241213	173400	555496786	2350	2350	2350	2350	0
182	20241213	173300	555496786	2350	2350	2350	2350	9616
183	20241213	173200	555496786	2350	2350	2350	2350	0
184	20241213	173100	555496786	2350	2350	2350	2350	0
185	20241213	173000	555496786	2350	2350	2350	2350	0
186	20241213	172900	555496786	2350	2350	2350	2350	0
187	20241213	172800	555496786	2350	2350	2350	2350	0
188	20241213	172700	555496786	2350	2350	2350	2350	0
189	20241213	172600	555496786	2350	2350	2350	2350	0
190	20241213	172500	555496786	2350	2350	2350	2350	0
191	20241213	172400	555496786	2350	2350	2350	2350	0
192	20241213	172300	555496786	2350	2350	2350	2350	0
193	20241213	172200	555496786	2350	2350	2350	2350	0
194	20241213	172100	555496786	2350	2350	2350	2350	0
195	20241213	172000	555496786	2350	2350	2350	2350	0
196	20241213	171900	555496786	2350	2350	2350	2350	0
197	20241213	171800	555496786	2350	2350	2350	2350	0
198	20241213	171700	555496786	2350	2350	2350	2350	0
199	20241213	171600	555496786	2350	2350	2350	2350	0
200	20241213	171500	555496786	2350	2350	2350	2350	0
201	20241213	171400	555496786	2350	2350	2350	2350	0
202	20241213	171300	555496786	2350	2350	2350	2350	0
203	20241213	171200	555496786	2350	2350	2350	2350	0
204	20241213	171100	555496786	2350	2350	2350	2350	0
205	20241213	171000	555496786	2350	2350	2350	2350	0
206	20241213	170900	555496786	2350	2350	2350	2350	0
207	20241213	170800	555496786	2350	2350	2350	2350	0
208	20241213	170700	555496786	2350	2350	2350	2350	0
209	20241213	170600	555496786	2350	2350	2350	2350	0
210	20241213	170500	555496786	2350	2350	2350	2350	0
211	20241213	170400	555496786	2350	2350	2350	2350	0
212	20241213	170300	555496786	2350	2350	2350	2350	9616
213	20241213	170200	555496786	2350	2350	2350	2350	0
214	20241213	170100	555496786	2350	2350	2350	2350	0
215	20241213	170000	555496786	2350	2350	2350	2350	0
216	20241213	165900	555496786	2350	2350	2350	2350	0
217	20241213	165800	555496786	2350	2350	2350	2350	0
218	20241213	165700	555496786	2350	2350	2350	2350	0
219	20241213	165600	555496786	2350	2350	2350	2350	0
220	20241213	165500	555496786	2350	2350	2350	2350	0
221	20241213	165400	555496786	2350	2350	2350	2350	0
222	20241213	165300	555496786	2350	2350	2350	2350	0
223	20241213	165200	555496786	2350	2350	2350	2350	0
224	20241213	165100	555496786	2350	2350	2350	2350	0
225	20241213	165000	555496786	2350	2350	2350	2350	0
226	20241213	164900	555496786	2350	2350	2350	2350	0
227	20241213	164800	555496786	2350	2350	2350	2350	0
228	20241213	164700	555496786	2350	2350	2350	2350	0
229	20241213	164600	555496786	2350	2350	2350	2350	0
230	20241213	164500	555496786	2350	2350	2350	2350	0
231	20241213	164400	555496786	2350	2350	2350	2350	0
232	20241213	164300	555496786	2350	2350	2350	2350	0
233	20241213	164200	555496786	2350	2350	2350	2350	0
234	20241213	164100	555496786	2350	2350	2350	2350	0
235	20241213	164000	555496786	2350	2350	2350	2350	0
236	20241213	163900	555496786	2350	2350	2350	2350	0
237	20241213	163800	555496786	2350	2350	2350	2350	0
238	20241213	163700	555496786	2350	2350	2350	2350	0
239	20241213	163600	555496786	2350	2350	2350	2350	0
240	20241213	163500	555496786	2350	2350	2350	2350	0
241	20241213	163400	555496786	2350	2350	2350	2350	0
242	20241213	163300	555496786	2350	2350	2350	2350	9616
243	20241213	163200	555496786	2350	2350	2350	2350	0
244	20241213	163100	555496786	2350	2350	2350	2350	0
245	20241213	163000	555496786	2350	2350	2350	2350	0
246	20241213	162900	555496786	2350	2350	2350	2350	0
247	20241213	162800	555496786	2350	2350	2350	2350	0
248	20241213	162700	555496786	2350	2350	2350	2350	0
249	20241213	162600	555496786	2350	2350	2350	2350	0
250	20241213	162500	555496786	2350	2350	2350	2350	0
251	20241213	162400	555496786	2350	2350	2350	2350	0
252	20241213	162300	555496786	2350	2350	2350	2350	0
253	20241213	162200	555496786	2350	2350	2350	2350	0
254	20241213	162100	555496786	2350	2350	2350	2350	0
255	20241213	162000	555496786	2350	2350	2350	2350	0
256	20241213	161900	555496786	2350	2350	2350	2350	0
257	20241213	161800	555496786	2350	2350	2350	2350	0
258	20241213	161700	555496786	2350	2350	2350	2350	0
259	20241213	161600	555496786	2350	2350	2350	2350	0
260	20241213	161500	555496786	2350	2350	2350	2350	0
261	20241213	161400	555496786	2350	2350	2350	2350	0
262	20241213	161300	555496786	2350	2350	2350	2350	0
263	20241213	161200	555496786	2350	2350	2350	2350	0
264	20241213	161100	555496786	2350	2350	2350	2350	0
265	20241213	161000	555496786	2350	2350	2350	2350	0
266	20241213	160900	555496786	2350	2350	2350	2350	0
267	20241213	160800	555496786	2350	2350	2350	2350	0
268	20241213	160700	555496786	2350	2350	2350	2350	0
269	20241213	160600	555496786	2350	2350	2350	2350	0
270	20241213	160500	555496786	2350	2350	2350	2350	0
271	20241213	160400	555496786	2350	2350	2350	2350	0
272	20241213	160300	555496786	2350	2350	2350	2350	9616
273	20241213	160200	555496786	2350	2350	2350	2350	0
274	20241213	160100	555496786	2350	2350	2350	2350	0
275	20241213	160000	555496786	2350	2350	2350	2350	0
276	20241213	155900	555496786	2350	2350	2350	2350	0
277	20241213	155800	555496786	2350	2350	2350	2350	0
278	20241213	155700	555496786	2350	2350	2350	2350	0
279	20241213	155600	555496786	2350	2350	2350	2350	0
280	20241213	155500	555496786	2350	2350	2350	2350	0
281	20241213	155400	555496786	2350	2350	2350	2350	0
282	20241213	155300	555496786	2350	2350	2350	2350	0
283	20241213	155200	555496786	2350	2350	2350	2350	0
284	20241213	155100	555496786	2350	2350	2350	2350	0
285	20241213	155000	555496786	2350	2350	2350	2350	0
286	20241213	154900	555496786	2350	2350	2350	2350	0
287	20241213	154800	555496786	2350	2350	2350	2350	0
288	20241213	154700	555496786	2350	2350	2350	2350	0
289	20241213	154600	555496786	2350	2350	2350	2350	0
290	20241213	154500	555496786	2350	2350	2350	2350	0
291	20241213	154400	555496786	2350	2350	2350	2350	0
292	20241213	154300	555496786	2350	2350	2350	2350	0
293	20241213	154200	555496786	2350	2350	2350	2350	0
294	20241213	154100	555496786	2350	2350	2350	2350	0
295	20241213	154000	555496786	2350	2350	2350	2350	0
296	20241213	153900	555496786	2350	2350	2350	2350	0
297	20241213	153800	555496786	2350	2350	2350	2350	0
298	20241213	153700	555496786	2350	2350	2350	2350	0
299	20241213	153600	555496786	2350	2350	2350	2350	0
300	20241213	153500	555496786	2350	2350	2350	2350	0
301	20241213	153400	555496786	2350	2350	2350	2350	0
302	20241213	153300	555496786	2350	2350	2350	2350	9616
303	20241213	153200	555496786	2350	2350	2350	2350	0
304	20241213	153100	555496786	2350	2350	2350	2350	0
305	20241213	153000	555496786	2350	2350	2350	2350	9616
306	20241213	152900	532899186	2325	2325	2325	2325	0
307	20241213	152800	532899186	2325	2325	2325	2325	0
308	20241213	152700	532899186	2325	2325	2325	2325	0
309	20241213	152600	532899186	2325	2325	2325	2325	0
310	20241213	152500	532899186	2325	2325	2325	2325	0
311	20241213	152400	532899186	2325	2325	2325	2325	0
312	20241213	152300	532899186	2325	2325	2325	2325	0
313	20241213	152200	532899186	2325	2325	2325	2325	0
314	20241213	152100	532899186	2325	2325	2325	2325	0
315	20241213	152000	532899186	2325	2325	2325	2325	0
316	20241213	151900	532899186	2325	2325	2325	2325	205
317	20241213	151800	532422561	2320	2325	2325	2305	594
318	20241213	151700	531044816	2325	2325	2325	2325	130
319	20241213	151600	530742566	2325	2310	2325	2300	380
320	20241213	151500	529862946	2310	2315	2315	2290	24
321	20241213	151400	529807896	2310	2305	2310	2305	30
322	20241213	151300	529738646	2305	2305	2305	2305	0
323	20241213	151200	529738646	2305	2315	2315	2305	110
324	20241213	151100	529484376	2315	2310	2315	2310	205
325	20241213	151000	529010331	2280	2280	2280	2280	0
326	20241213	150900	529010331	2280	2280	2280	2280	0
327	20241213	150800	529010331	2280	2300	2300	2280	2230
328	20241213	150700	523906231	2300	2320	2320	2300	76
329	20241213	150600	523730111	2320	2320	2320	2320	1
330	20241213	150500	523727791	2300	2325	2325	2300	628
331	20241213	150400	522279971	2325	2325	2325	2325	4
332	20241213	150300	522270671	2320	2325	2325	2320	2
333	20241213	150200	522266026	2280	2315	2315	2280	962
334	20241213	150100	520068556	2330	2335	2340	2325	1449
335	20241213	150000	516698346	2335	2335	2335	2325	457
336	20241213	145900	515633271	2330	2325	2330	2325	7
337	20241213	145800	515616971	2325	2345	2345	2325	106
338	20241213	145700	515369201	2340	2340	2340	2340	1201
339	20241213	145600	512558861	2340	2340	2340	2340	100
340	20241213	145500	512324861	2340	2320	2340	2315	700
341	20241213	145400	510703891	2345	2320	2345	2320	589
342	20241213	145300	509335591	2320	2305	2320	2305	13
343	20241213	145200	509305461	2310	2305	2310	2305	1003
344	20241213	145100	506988546	2305	2305	2305	2305	16
345	20241213	145000	506951666	2305	2290	2305	2290	2
346	20241213	144900	506947071	2280	2280	2280	2280	0
347	20241213	144800	506947071	2280	2280	2280	2280	0
348	20241213	144700	506947071	2280	2280	2280	2280	1021
349	20241213	144600	504619191	2305	2305	2305	2305	0
350	20241213	144500	504619191	2305	2305	2305	2305	0
351	20241213	144400	504619191	2305	2305	2305	2305	21
352	20241213	144300	504570786	2300	2280	2300	2280	2930
353	20241213	144200	497860806	2280	2285	2285	2280	865
354	20241213	144100	495887016	2290	2300	2300	2290	304
355	20241213	144000	495189866	2300	2300	2300	2300	101
356	20241213	143900	494957566	2300	2300	2300	2300	851
357	20241213	143800	493000266	2280	2280	2300	2280	379
358	20241213	143700	492135906	2280	2290	2290	2280	2408
359	20241213	143600	486641936	2280	2280	2280	2280	300
360	20241213	143500	485957936	2280	2280	2280	2280	1
361	20241213	143400	485955656	2280	2280	2280	2280	596
362	20241213	143300	484596776	2280	2295	2295	2280	264
363	20241213	143200	483993806	2295	2295	2295	2295	45
364	20241213	143100	483890531	2295	2295	2295	2295	0
365	20241213	143000	483890531	2295	2295	2295	2295	126
366	20241213	142900	483601361	2295	2295	2295	2295	6
367	20241213	142800	483587591	2300	2300	2300	2300	0
368	20241213	142700	483587591	2300	2300	2300	2300	0
369	20241213	142600	483587591	2300	2300	2300	2300	82
370	20241213	142500	483398991	2280	2280	2280	2280	1
371	20241213	142400	483396711	2280	2300	2300	2280	5
372	20241213	142300	483385271	2300	2300	2300	2280	1833
373	20241213	142200	479169471	2280	2280	2300	2280	4451
374	20241213	142100	469018671	2280	2300	2300	2280	580
375	20241213	142000	467688751	2300	2300	2300	2300	0
376	20241213	141900	467688751	2300	2300	2300	2300	12
377	20241213	141800	467661151	2320	2310	2320	2310	251
378	20241213	141700	467081331	2300	2300	2300	2300	1829
379	20241213	141600	462874631	2300	2300	2300	2295	8
380	20241213	141500	462856236	2275	2270	2275	2270	513
381	20241213	141400	461690956	2255	2250	2255	2250	55
382	20241213	141300	461567161	2255	2250	2255	2250	186
383	20241213	141200	461147811	2270	2270	2270	2270	0
384	20241213	141100	461147811	2270	2245	2270	2245	3014
385	20241213	141000	454350516	2245	2225	2245	2225	974
386	20241213	140900	452182166	2255	2250	2255	2250	2
387	20241213	140800	452177661	2225	2225	2225	2225	0
388	20241213	140700	452177661	2225	2225	2225	2225	3
389	20241213	140600	452170986	2225	2250	2255	2200	4738
390	20241213	140500	441664071	2250	2255	2255	2250	1704
391	20241213	140400	437824741	2255	2260	2260	2255	671
392	20241213	140300	436311331	2260	2260	2260	2250	1167
393	20241213	140200	433682666	2260	2260	2260	2260	285
394	20241213	140100	433038566	2260	2260	2260	2260	36
395	20241213	140000	432957206	2270	2270	2270	2270	0
396	20241213	135900	432957206	2270	2270	2270	2270	10
397	20241213	135800	432934506	2270	2270	2270	2270	0
398	20241213	135700	432934506	2270	2260	2270	2260	15
399	20241213	135600	432900496	2275	2275	2275	2275	10
400	20241213	135500	432877746	2260	2260	2275	2260	7
401	20241213	135400	432861896	2250	2255	2255	2250	79
402	20241213	135300	432684121	2260	2260	2260	2260	0
403	20241213	135200	432684121	2260	2260	2260	2260	9
404	20241213	135100	432663781	2250	2260	2260	2250	90
405	20241213	135000	432461201	2245	2245	2245	2245	1673
406	20241213	134900	428705316	2245	2250	2250	2245	2133
407	20241213	134800	423916136	2245	2260	2260	2245	144
408	20241213	134700	423591836	2270	2260	2270	2255	119
409	20241213	134600	423322276	2270	2265	2270	2260	308
410	20241213	134500	422625766	2270	2280	2280	2270	549
411	20241213	134400	421376696	2280	2280	2280	2280	101
412	20241213	134300	421146416	2275	2275	2275	2275	0
413	20241213	134200	421146416	2275	2275	2275	2275	0
414	20241213	134100	421146416	2275	2280	2300	2275	1901
415	20241213	134000	416801236	2280	2280	2280	2280	0
416	20241213	133900	416801236	2280	2280	2280	2280	0
417	20241213	133800	416801236	2280	2280	2280	2280	0
418	20241213	133700	416801236	2280	2280	2280	2280	3
419	20241213	133600	416794396	2280	2280	2280	2280	23
420	20241213	133500	416741956	2280	2270	2280	2270	75
421	20241213	133400	416571696	2270	2280	2280	2270	482
422	20241213	133300	415472821	2280	2270	2280	2270	307
423	20241213	133200	414774861	2270	2290	2290	2270	663
424	20241213	133100	413260281	2285	2285	2285	2285	172
425	20241213	133000	412867261	2300	2300	2300	2300	0
426	20241213	132900	412867261	2300	2300	2300	2300	0
427	20241213	132800	412867261	2300	2275	2300	2275	597
428	20241213	132700	411508306	2275	2270	2275	2265	1324
429	20241213	132600	408507686	2270	2265	2270	2260	534
430	20241213	132500	407297816	2260	2240	2260	2240	499
431	20241213	132400	406171276	2240	2255	2265	2240	2725
432	20241213	132300	400035151	2255	2250	2280	2250	1203
433	20241213	132200	397324871	2245	2285	2315	2245	11481
434	20241213	132100	371214596	2290	2350	2350	2290	9873
435	20241213	132000	348476411	2355	2360	2360	2355	4007
436	20241213	131900	339025041	2360	2360	2375	2360	7602
437	20241213	131800	321044646	2365	2330	2365	2330	2367
438	20241213	131700	315459146	2335	2360	2360	2335	240
439	20241213	131600	314895021	2360	2340	2365	2320	13186
440	20241213	131500	284133081	2365	2360	2365	2340	977
441	20241213	131400	281823486	2355	2365	2370	2330	4321
442	20241213	131300	271612861	2365	2360	2365	2350	3303
443	20241213	131200	263812831	2290	2325	2370	2285	11613
444	20241213	131100	236637931	2320	2265	2320	2265	6028
445	20241213	131000	222797091	2260	2245	2260	2245	99
446	20241213	130900	222573556	2245	2245	2245	2245	69
447	20241213	130800	222418651	2240	2240	2240	2240	920
448	20241213	130700	220357851	2230	2250	2250	2230	6479
449	20241213	130600	205885986	2245	2270	2270	2245	1570
450	20241213	130500	202340561	2270	2270	2270	2270	30
451	20241213	130400	202272461	2270	2260	2270	2260	40
452	20241213	130300	202181861	2270	2270	2270	2270	0
453	20241213	130200	202181861	2270	2275	2275	2260	742
454	20241213	130100	200504511	2280	2250	2280	2245	1624
455	20241213	130000	196819661	2245	2245	2245	2245	136
456	20241213	125900	196514341	2245	2245	2250	2245	237
457	20241213	125800	195981366	2245	2245	2245	2245	296
458	20241213	125700	195316846	2245	2245	2250	2245	1540
459	20241213	125600	191859531	2245	2255	2255	2245	337
460	20241213	125500	191102866	2260	2260	2260	2255	1110
461	20241213	125400	188596851	2255	2260	2260	2255	40
462	20241213	125300	188506471	2240	2240	2260	2240	6220
463	20241213	125200	174558416	2240	2265	2265	2230	2489
464	20241213	125100	168993856	2265	2290	2290	2230	5844
465	20241213	125000	155799161	2290	2290	2315	2285	4098
466	20241213	124900	146357331	2290	2295	2310	2275	5345
467	20241213	124800	134096141	2275	2260	2300	2260	4699
468	20241213	124700	123378626	2260	2205	2260	2205	4277
469	20241213	124600	113821801	2200	2190	2205	2190	4777
470	20241213	124500	103349656	2190	2185	2190	2185	473
471	20241213	124400	102314041	2185	2170	2185	2170	60
472	20241213	124300	102183811	2170	2175	2200	2165	2016
473	20241213	124200	97794431	2170	2160	2170	2160	369
474	20241213	124100	96996356	2155	2155	2155	2155	0
475	20241213	124000	96996356	2155	2145	2155	2140	310
476	20241213	123900	96332171	2145	2145	2145	2145	50
477	20241213	123800	96224921	2145	2150	2150	2145	30
478	20241213	123700	96160566	2150	2150	2150	2150	3
479	20241213	123600	96154116	2145	2145	2145	2145	0
480	20241213	123500	96154116	2145	2155	2155	2145	247
481	20241213	123400	95624121	2160	2160	2160	2160	216
482	20241213	123300	95157561	2160	2160	2160	2160	339
483	20241213	123200	94425321	2160	2155	2160	2150	748
484	20241213	123100	92813376	2145	2145	2145	2145	384
485	20241213	123000	91989696	2155	2155	2155	2155	14
486	20241213	122900	91959526	2155	2145	2155	2145	138
487	20241213	122800	91662786	2155	2175	2175	2140	1222
488	20241213	122700	89035201	2180	2170	2180	2170	1840
489	20241213	122600	85039091	2180	2180	2180	2180	0
490	20241213	122500	85039091	2180	2115	2180	2115	5943
491	20241213	122400	72263246	2110	2110	2110	2110	126
492	20241213	122300	71997386	2110	2110	2110	2110	501
493	20241213	122200	70940276	2100	2100	2100	2100	261
494	20241213	122100	70392176	2100	2110	2110	2100	449
495	20241213	122000	69449176	2105	2090	2105	2090	1329
496	20241213	121900	66667541	2090	2090	2090	2090	0
497	20241213	121800	66667541	2090	2090	2090	2090	0
498	20241213	121700	66667541	2090	2090	2090	2090	0
499	20241213	121600	66667541	2090	2090	2090	2090	61
500	20241213	121500	66540051	2090	2090	2090	2090	0
501	20241213	121400	66540051	2090	2090	2090	2090	0
502	20241213	121300	66540051	2090	2090	2090	2090	53
503	20241213	121200	66429281	2090	2090	2090	2090	0
504	20241213	121100	66429281	2090	2090	2090	2090	85
505	20241213	121000	66251631	2075	2075	2075	2075	0
506	20241213	120900	66251631	2075	2075	2075	2075	19
507	20241213	120800	66212206	2090	2090	2090	2090	0
508	20241213	120700	66212206	2090	2090	2090	2090	0
509	20241213	120600	66212206	2090	2090	2090	2090	50
510	20241213	120500	66107706	2090	2090	2090	2090	10
511	20241213	120400	66086806	2090	2070	2090	2070	202
512	20241213	120300	65668626	2090	2090	2090	2090	2
513	20241213	120200	65664446	2090	2090	2090	2090	0
514	20241213	120100	65664446	2090	2085	2090	2085	125
515	20241213	120000	65403221	2085	2085	2085	2085	4
516	20241213	115900	65394881	2085	2085	2085	2085	0
517	20241213	115800	65394881	2085	2085	2085	2085	100
518	20241213	115700	65186381	2070	2075	2075	2065	476
519	20241213	115600	64198836	2090	2090	2090	2090	0
520	20241213	115500	64198836	2090	2090	2090	2090	0
521	20241213	115400	64198836	2090	2090	2090	2090	0
522	20241213	115300	64198836	2090	2090	2090	2090	20
523	20241213	115200	64157036	2090	2090	2090	2090	0
524	20241213	115100	64157036	2090	2090	2090	2090	0
525	20241213	115000	64157036	2090	2090	2090	2090	3
526	20241213	114900	64150766	2090	2090	2090	2090	19
527	20241213	114800	64111056	2090	2090	2090	2090	246
528	20241213	114700	63596916	2080	2080	2080	2080	0
529	20241213	114600	63596916	2080	2080	2080	2080	108
530	20241213	114500	63372276	2080	2080	2080	2080	20
531	20241213	114400	63330676	2080	2085	2085	2080	227
532	20241213	114300	62858251	2065	2065	2065	2065	1
533	20241213	114200	62856186	2080	2080	2085	2080	2670
534	20241213	114100	57290951	2075	2070	2075	2070	705
535	20241213	114000	55831596	2065	2065	2065	2065	5
536	20241213	113900	55821271	2070	2070	2070	2070	0
537	20241213	113800	55821271	2070	2045	2070	2045	2771
538	20241213	113700	50127816	2045	2045	2045	2045	0
539	20241213	113600	50127816	2045	2045	2045	2045	5
540	20241213	113500	50117591	2030	2030	2030	2030	105
541	20241213	113400	49904441	2050	2050	2050	2050	0
542	20241213	113300	49904441	2050	2050	2050	2050	0
543	20241213	113200	49904441	2050	2050	2050	2050	0
544	20241213	113100	49904441	2050	2050	2050	2050	0
545	20241213	113000	49904441	2050	2050	2050	2050	0
546	20241213	112900	49904441	2050	2050	2050	2050	0
547	20241213	112800	49904441	2050	2050	2050	2050	100
548	20241213	112700	49699441	2050	2050	2050	2050	0
549	20241213	112600	49699441	2050	2050	2050	2050	0
550	20241213	112500	49699441	2050	2050	2050	2050	0
551	20241213	112400	49699441	2050	2045	2050	2045	1582
552	20241213	112300	46457826	2045	2045	2045	2045	0
553	20241213	112200	46457826	2045	2045	2045	2045	94
554	20241213	112100	46265596	2030	2025	2045	2025	12331
555	20241213	112000	21090851	2020	2020	2020	2020	0
556	20241213	111900	21090851	2020	2020	2020	2020	277
557	20241213	111800	20531311	2020	2020	2020	2020	22
558	20241213	111700	20486871	2020	2015	2020	2015	2909
559	20241213	111600	14625226	2005	2005	2005	2005	0
560	20241213	111500	14625226	2005	2005	2005	2005	0
561	20241213	111400	14625226	2005	2005	2005	2005	0
562	20241213	111300	14625226	2005	2005	2005	2005	0
563	20241213	111200	14625226	2005	2005	2005	2005	0
564	20241213	111100	14625226	2005	2005	2005	2005	0
565	20241213	111000	14625226	2005	2005	2005	2005	0
566	20241213	110900	14625226	2005	2005	2005	2005	0
567	20241213	110800	14625226	2005	2005	2005	2005	0
568	20241213	110700	14625226	2005	2005	2005	2005	0
569	20241213	110600	14625226	2005	2005	2005	2005	450
570	20241213	110500	13722976	2015	2015	2015	2015	0
571	20241213	110400	13722976	2015	2015	2015	2015	0
572	20241213	110300	13722976	2015	2015	2015	2015	2
573	20241213	110200	13718946	2015	2015	2015	2015	0
574	20241213	110100	13718946	2015	2015	2015	2015	0
575	20241213	110000	13718946	2015	2015	2015	2015	130
576	20241213	105900	13456996	2015	2015	2015	2015	0
577	20241213	105800	13456996	2015	2015	2015	2015	0
578	20241213	105700	13456996	2015	2015	2015	2015	0
579	20241213	105600	13456996	2015	2015	2015	2015	0
580	20241213	105500	13456996	2015	2015	2015	2015	0
581	20241213	105400	13456996	2015	2015	2015	2015	4
582	20241213	105300	13448936	2015	2015	2015	2015	0
583	20241213	105200	13448936	2015	2015	2015	2015	0
584	20241213	105100	13448936	2015	2015	2015	2015	0
585	20241213	105000	13448936	2015	2015	2015	2015	0
586	20241213	104900	13448936	2015	2015	2015	2015	0
587	20241213	104800	13448936	2015	2015	2015	2015	0
588	20241213	104700	13448936	2015	2015	2015	2015	1
589	20241213	104600	13446921	2005	2005	2005	2005	1
590	20241213	104500	13444916	2015	2015	2015	2015	0
591	20241213	104400	13444916	2015	2015	2015	2015	125
592	20241213	104300	13193041	2015	2015	2015	2015	0
593	20241213	104200	13193041	2015	2015	2015	2015	0
594	20241213	104100	13193041	2015	2015	2015	2015	0
595	20241213	104000	13193041	2015	2015	2015	2015	0
596	20241213	103900	13193041	2015	2015	2015	2015	0
597	20241213	103800	13193041	2015	2015	2015	2015	0
598	20241213	103700	13193041	2015	2015	2015	2015	0
599	20241213	103600	13193041	2015	2015	2015	2015	0
600	20241213	103500	13193041	2015	2015	2015	2015	0
601	20241213	103400	13193041	2015	2015	2015	2015	0
602	20241213	103300	13193041	2015	2015	2015	2015	52
603	20241213	103200	13088261	2015	2015	2015	2015	0
604	20241213	103100	13088261	2015	2015	2015	2015	137
605	20241213	103000	12812206	2015	2015	2015	2015	0
606	20241213	102900	12812206	2015	2015	2015	2015	0
607	20241213	102800	12812206	2015	2015	2015	2015	0
608	20241213	102700	12812206	2015	2015	2015	2015	0
609	20241213	102600	12812206	2015	2015	2015	2015	0
610	20241213	102500	12812206	2015	2015	2015	2015	0
611	20241213	102400	12812206	2015	2015	2015	2015	1
612	20241213	102300	12810191	2015	2015	2015	2015	0
613	20241213	102200	12810191	2015	2015	2015	2015	1
614	20241213	102100	12808176	2015	2015	2015	2015	0
615	20241213	102000	12808176	2015	2015	2015	2015	0
616	20241213	101900	12808176	2015	2015	2015	2015	0
617	20241213	101800	12808176	2015	2015	2015	2015	1
618	20241213	101700	12806161	2015	2015	2015	2015	0
619	20241213	101600	12806161	2015	2010	2015	2010	267
620	20241213	101500	12269486	2010	1994	2010	1994	2
621	20241213	101400	12265482	2010	2010	2010	2010	0
622	20241213	101300	12265482	2010	2010	2010	2010	0
623	20241213	101200	12265482	2010	2010	2010	2010	0
624	20241213	101100	12265482	2010	2005	2010	2005	330
625	20241213	101000	11603117	2005	2005	2005	2005	350
626	20241213	100900	10901367	2005	2005	2005	2005	2
627	20241213	100800	10897357	2005	2005	2005	2005	0
628	20241213	100700	10897357	2005	2005	2005	2005	176
629	20241213	100600	10544477	2005	2000	2005	2000	342
630	20241213	100500	9860467	2000	2000	2000	2000	0
631	20241213	100400	9860467	2000	2000	2000	2000	9
632	20241213	100300	9842467	2000	2000	2000	2000	211
633	20241213	100200	9420467	2000	1990	2000	1990	395
634	20241213	100100	8633567	2000	2000	2000	2000	1
635	20241213	100000	8631567	2000	2000	2000	2000	3
636	20241213	095900	8625567	2000	2000	2000	2000	0
637	20241213	095800	8625567	2000	2000	2000	2000	0
638	20241213	095700	8625567	2000	2000	2000	2000	28
639	20241213	095600	8569567	2000	2000	2000	2000	1000
640	20241213	095500	6569567	2000	1991	2000	1990	781
641	20241213	095400	5014775	2005	1992	2005	1992	605
642	20241213	095300	3809069	2015	2015	2015	2015	0
643	20241213	095200	3809069	2015	2015	2015	2015	0
644	20241213	095100	3809069	2015	2015	2015	2015	0
645	20241213	095000	3809069	2015	2015	2015	2015	0
646	20241213	094900	3809069	2015	2015	2015	2015	0
647	20241213	094800	3809069	2015	2015	2015	2015	0
648	20241213	094700	3809069	2015	2015	2015	2015	0
649	20241213	094600	3809069	2015	2015	2015	2015	0
650	20241213	094500	3809069	2015	2015	2015	2015	1
651	20241213	094400	3807054	2015	2015	2015	2015	0
652	20241213	094300	3807054	2015	2005	2015	2005	60
653	20241213	094200	3686744	2005	2005	2005	2005	215
654	20241213	094100	3255669	2005	2005	2005	2005	6
655	20241213	094000	3243639	2005	2005	2005	2005	0
656	20241213	093900	3243639	2005	2005	2005	2005	0
657	20241213	093800	3243639	2005	2005	2005	2005	1
658	20241213	093700	3241634	1990	1990	1990	1990	0
659	20241213	093600	3241634	1990	1990	1990	1990	0
660	20241213	093500	3241634	1990	1990	1990	1990	8
661	20241213	093400	3225714	2005	2005	2005	2005	0
662	20241213	093300	3225714	2005	2005	2005	2005	0
663	20241213	093200	3225714	2005	2005	2005	2005	170
664	20241213	093100	2884864	2005	2005	2005	2005	0
665	20241213	093000	2884864	2005	2005	2005	2005	0
666	20241213	092900	2884864	2005	2005	2005	2005	0
667	20241213	092800	2884864	2005	2005	2005	2005	2
668	20241213	092700	2880854	2005	2005	2005	2005	0
669	20241213	092600	2880854	2005	2005	2005	2005	4
670	20241213	092500	2872834	2005	2000	2005	2000	193
671	20241213	092400	2485919	2005	2005	2005	2005	0
672	20241213	092300	2485919	2005	2005	2005	2005	0
673	20241213	092200	2485919	2005	2005	2005	2005	0
674	20241213	092100	2485919	2005	2005	2005	2005	0
675	20241213	092000	2485919	2005	2005	2005	2005	193
676	20241213	091900	2098954	2005	2005	2005	2005	0
677	20241213	091800	2098954	2005	2005	2005	2005	0
678	20241213	091700	2098954	2005	2005	2005	2005	192
679	20241213	091600	1713994	2005	2005	2005	2005	200
680	20241213	091500	1312994	2005	2005	2005	2005	0
681	20241213	091400	1312994	2005	2005	2005	2005	0
682	20241213	091300	1312994	2005	2005	2005	2005	0
683	20241213	091200	1312994	2005	2005	2005	2005	0
684	20241213	091100	1312994	2005	2005	2005	2005	71
685	20241213	091000	1170639	2005	1990	2005	1990	103
686	20241213	090900	964814	2010	2010	2010	2010	0
687	20241213	090800	964814	2010	2010	2010	2010	0
688	20241213	090700	964814	2010	2010	2010	2010	0
689	20241213	090600	964814	2010	2010	2010	2010	0
690	20241213	090500	964814	2010	2010	2010	2010	34
691	20241213	090400	896474	2015	2015	2015	2015	0
692	20241213	090300	896474	2015	2015	2015	2015	0
693	20241213	090200	896474	2015	2015	2015	2015	0
694	20241213	090100	896474	2015	1984	2015	1983	429
695	20241213	090000	45587	1983	1982	1983	1982	23