KissMeData/297090/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210400	940709170	4175	4175	4175	4175	18111
3	20241213	210300	940709170	4175	4175	4175	4175	0
4	20241213	210200	940709170	4175	4175	4175	4175	0
5	20241213	210100	940709170	4175	4175	4175	4175	0
6	20241213	210000	940709170	4175	4175	4175	4175	0
7	20241213	205900	940709170	4175	4175	4175	4175	0
8	20241213	205800	940709170	4175	4175	4175	4175	0
9	20241213	205700	940709170	4175	4175	4175	4175	0
10	20241213	205600	940709170	4175	4175	4175	4175	0
11	20241213	205500	940709170	4175	4175	4175	4175	0
12	20241213	205400	940709170	4175	4175	4175	4175	0
13	20241213	205300	940709170	4175	4175	4175	4175	0
14	20241213	205200	940709170	4175	4175	4175	4175	0
15	20241213	205100	940709170	4175	4175	4175	4175	0
16	20241213	205000	940709170	4175	4175	4175	4175	0
17	20241213	204900	940709170	4175	4175	4175	4175	0
18	20241213	204800	940709170	4175	4175	4175	4175	0
19	20241213	204700	940709170	4175	4175	4175	4175	0
20	20241213	204600	940709170	4175	4175	4175	4175	0
21	20241213	204500	940709170	4175	4175	4175	4175	0
22	20241213	204400	940709170	4175	4175	4175	4175	0
23	20241213	204300	940709170	4175	4175	4175	4175	0
24	20241213	204200	940709170	4175	4175	4175	4175	0
25	20241213	204100	940709170	4175	4175	4175	4175	0
26	20241213	204000	940709170	4175	4175	4175	4175	0
27	20241213	203900	940709170	4175	4175	4175	4175	0
28	20241213	203800	940709170	4175	4175	4175	4175	0
29	20241213	203700	940709170	4175	4175	4175	4175	0
30	20241213	203600	940709170	4175	4175	4175	4175	0
31	20241213	203500	940709170	4175	4175	4175	4175	0
32	20241213	203400	940709170	4175	4175	4175	4175	18111
33	20241213	203300	940709170	4175	4175	4175	4175	0
34	20241213	203200	940709170	4175	4175	4175	4175	0
35	20241213	203100	940709170	4175	4175	4175	4175	0
36	20241213	203000	940709170	4175	4175	4175	4175	0
37	20241213	202900	940709170	4175	4175	4175	4175	0
38	20241213	202800	940709170	4175	4175	4175	4175	0
39	20241213	202700	940709170	4175	4175	4175	4175	0
40	20241213	202600	940709170	4175	4175	4175	4175	0
41	20241213	202500	940709170	4175	4175	4175	4175	0
42	20241213	202400	940709170	4175	4175	4175	4175	0
43	20241213	202300	940709170	4175	4175	4175	4175	0
44	20241213	202200	940709170	4175	4175	4175	4175	0
45	20241213	202100	940709170	4175	4175	4175	4175	0
46	20241213	202000	940709170	4175	4175	4175	4175	0
47	20241213	201900	940709170	4175	4175	4175	4175	0
48	20241213	201800	940709170	4175	4175	4175	4175	0
49	20241213	201700	940709170	4175	4175	4175	4175	0
50	20241213	201600	940709170	4175	4175	4175	4175	0
51	20241213	201500	940709170	4175	4175	4175	4175	0
52	20241213	201400	940709170	4175	4175	4175	4175	0
53	20241213	201300	940709170	4175	4175	4175	4175	0
54	20241213	201200	940709170	4175	4175	4175	4175	0
55	20241213	201100	940709170	4175	4175	4175	4175	0
56	20241213	201000	940709170	4175	4175	4175	4175	0
57	20241213	200900	940709170	4175	4175	4175	4175	0
58	20241213	200800	940709170	4175	4175	4175	4175	0
59	20241213	200700	940709170	4175	4175	4175	4175	0
60	20241213	200600	940709170	4175	4175	4175	4175	0
61	20241213	200500	940709170	4175	4175	4175	4175	0
62	20241213	200400	940709170	4175	4175	4175	4175	18111
63	20241213	200300	940709170	4175	4175	4175	4175	0
64	20241213	200200	940709170	4175	4175	4175	4175	0
65	20241213	200100	940709170	4175	4175	4175	4175	0
66	20241213	200000	940709170	4175	4175	4175	4175	0
67	20241213	195900	940709170	4175	4175	4175	4175	0
68	20241213	195800	940709170	4175	4175	4175	4175	0
69	20241213	195700	940709170	4175	4175	4175	4175	0
70	20241213	195600	940709170	4175	4175	4175	4175	0
71	20241213	195500	940709170	4175	4175	4175	4175	0
72	20241213	195400	940709170	4175	4175	4175	4175	0
73	20241213	195300	940709170	4175	4175	4175	4175	0
74	20241213	195200	940709170	4175	4175	4175	4175	0
75	20241213	195100	940709170	4175	4175	4175	4175	0
76	20241213	195000	940709170	4175	4175	4175	4175	0
77	20241213	194900	940709170	4175	4175	4175	4175	0
78	20241213	194800	940709170	4175	4175	4175	4175	0
79	20241213	194700	940709170	4175	4175	4175	4175	0
80	20241213	194600	940709170	4175	4175	4175	4175	0
81	20241213	194500	940709170	4175	4175	4175	4175	0
82	20241213	194400	940709170	4175	4175	4175	4175	0
83	20241213	194300	940709170	4175	4175	4175	4175	0
84	20241213	194200	940709170	4175	4175	4175	4175	0
85	20241213	194100	940709170	4175	4175	4175	4175	0
86	20241213	194000	940709170	4175	4175	4175	4175	0
87	20241213	193900	940709170	4175	4175	4175	4175	0
88	20241213	193800	940709170	4175	4175	4175	4175	0
89	20241213	193700	940709170	4175	4175	4175	4175	0
90	20241213	193600	940709170	4175	4175	4175	4175	0
91	20241213	193500	940709170	4175	4175	4175	4175	0
92	20241213	193400	940709170	4175	4175	4175	4175	18111
93	20241213	193300	940709170	4175	4175	4175	4175	0
94	20241213	193200	940709170	4175	4175	4175	4175	0
95	20241213	193100	940709170	4175	4175	4175	4175	0
96	20241213	193000	940709170	4175	4175	4175	4175	0
97	20241213	192900	940709170	4175	4175	4175	4175	0
98	20241213	192800	940709170	4175	4175	4175	4175	0
99	20241213	192700	940709170	4175	4175	4175	4175	0
100	20241213	192600	940709170	4175	4175	4175	4175	0
101	20241213	192500	940709170	4175	4175	4175	4175	0
102	20241213	192400	940709170	4175	4175	4175	4175	0
103	20241213	192300	940709170	4175	4175	4175	4175	0
104	20241213	192200	940709170	4175	4175	4175	4175	0
105	20241213	192100	940709170	4175	4175	4175	4175	0
106	20241213	192000	940709170	4175	4175	4175	4175	0
107	20241213	191900	940709170	4175	4175	4175	4175	0
108	20241213	191800	940709170	4175	4175	4175	4175	0
109	20241213	191700	940709170	4175	4175	4175	4175	0
110	20241213	191600	940709170	4175	4175	4175	4175	0
111	20241213	191500	940709170	4175	4175	4175	4175	0
112	20241213	191400	940709170	4175	4175	4175	4175	0
113	20241213	191300	940709170	4175	4175	4175	4175	0
114	20241213	191200	940709170	4175	4175	4175	4175	0
115	20241213	191100	940709170	4175	4175	4175	4175	0
116	20241213	191000	940709170	4175	4175	4175	4175	0
117	20241213	190900	940709170	4175	4175	4175	4175	0
118	20241213	190800	940709170	4175	4175	4175	4175	0
119	20241213	190700	940709170	4175	4175	4175	4175	0
120	20241213	190600	940709170	4175	4175	4175	4175	0
121	20241213	190500	940709170	4175	4175	4175	4175	0
122	20241213	190400	940709170	4175	4175	4175	4175	18111
123	20241213	190300	940709170	4175	4175	4175	4175	0
124	20241213	190200	940709170	4175	4175	4175	4175	0
125	20241213	190100	940709170	4175	4175	4175	4175	0
126	20241213	190000	940709170	4175	4175	4175	4175	0
127	20241213	185900	940709170	4175	4175	4175	4175	0
128	20241213	185800	940709170	4175	4175	4175	4175	0
129	20241213	185700	940709170	4175	4175	4175	4175	0
130	20241213	185600	940709170	4175	4175	4175	4175	0
131	20241213	185500	940709170	4175	4175	4175	4175	0
132	20241213	185400	940709170	4175	4175	4175	4175	0
133	20241213	185300	940709170	4175	4175	4175	4175	0
134	20241213	185200	940709170	4175	4175	4175	4175	0
135	20241213	185100	940709170	4175	4175	4175	4175	0
136	20241213	185000	940709170	4175	4175	4175	4175	0
137	20241213	184900	940709170	4175	4175	4175	4175	0
138	20241213	184800	940709170	4175	4175	4175	4175	0
139	20241213	184700	940709170	4175	4175	4175	4175	0
140	20241213	184600	940709170	4175	4175	4175	4175	0
141	20241213	184500	940709170	4175	4175	4175	4175	0
142	20241213	184400	940709170	4175	4175	4175	4175	0
143	20241213	184300	940709170	4175	4175	4175	4175	0
144	20241213	184200	940709170	4175	4175	4175	4175	0
145	20241213	184100	940709170	4175	4175	4175	4175	0
146	20241213	184000	940709170	4175	4175	4175	4175	0
147	20241213	183900	940709170	4175	4175	4175	4175	0
148	20241213	183800	940709170	4175	4175	4175	4175	0
149	20241213	183700	940709170	4175	4175	4175	4175	0
150	20241213	183600	940709170	4175	4175	4175	4175	0
151	20241213	183500	940709170	4175	4175	4175	4175	0
152	20241213	183400	940709170	4175	4175	4175	4175	18111
153	20241213	183300	940709170	4175	4175	4175	4175	0
154	20241213	183200	940709170	4175	4175	4175	4175	0
155	20241213	183100	940709170	4175	4175	4175	4175	0
156	20241213	183000	940709170	4175	4175	4175	4175	0
157	20241213	182900	940709170	4175	4175	4175	4175	0
158	20241213	182800	940709170	4175	4175	4175	4175	0
159	20241213	182700	940709170	4175	4175	4175	4175	0
160	20241213	182600	940709170	4175	4175	4175	4175	0
161	20241213	182500	940709170	4175	4175	4175	4175	0
162	20241213	182400	940709170	4175	4175	4175	4175	0
163	20241213	182300	940709170	4175	4175	4175	4175	0
164	20241213	182200	940709170	4175	4175	4175	4175	0
165	20241213	182100	940709170	4175	4175	4175	4175	0
166	20241213	182000	940709170	4175	4175	4175	4175	0
167	20241213	181900	940709170	4175	4175	4175	4175	0
168	20241213	181800	940709170	4175	4175	4175	4175	0
169	20241213	181700	940709170	4175	4175	4175	4175	0
170	20241213	181600	940709170	4175	4175	4175	4175	0
171	20241213	181500	940709170	4175	4175	4175	4175	0
172	20241213	181400	940709170	4175	4175	4175	4175	0
173	20241213	181300	940709170	4175	4175	4175	4175	0
174	20241213	181200	940709170	4175	4175	4175	4175	0
175	20241213	181100	940709170	4175	4175	4175	4175	0
176	20241213	181000	940709170	4175	4175	4175	4175	0
177	20241213	180900	940709170	4175	4175	4175	4175	0
178	20241213	180800	940709170	4175	4175	4175	4175	0
179	20241213	180700	940709170	4175	4175	4175	4175	0
180	20241213	180600	940709170	4175	4175	4175	4175	0
181	20241213	180500	940709170	4175	4175	4175	4175	0
182	20241213	180400	940709170	4175	4175	4175	4175	18111
183	20241213	180300	940709170	4175	4175	4175	4175	0
184	20241213	180200	940709170	4175	4175	4175	4175	0
185	20241213	180100	940709170	4175	4175	4175	4175	0
186	20241213	180000	940709170	4175	4175	4175	4175	0
187	20241213	175900	940709170	4175	4175	4175	4175	0
188	20241213	175800	940709170	4175	4175	4175	4175	0
189	20241213	175700	940709170	4175	4175	4175	4175	0
190	20241213	175600	940709170	4175	4175	4175	4175	0
191	20241213	175500	940709170	4175	4175	4175	4175	0
192	20241213	175400	940709170	4175	4175	4175	4175	0
193	20241213	175300	940709170	4175	4175	4175	4175	0
194	20241213	175200	940709170	4175	4175	4175	4175	0
195	20241213	175100	940709170	4175	4175	4175	4175	0
196	20241213	175000	940709170	4175	4175	4175	4175	0
197	20241213	174900	940709170	4175	4175	4175	4175	0
198	20241213	174800	940709170	4175	4175	4175	4175	0
199	20241213	174700	940709170	4175	4175	4175	4175	0
200	20241213	174600	940709170	4175	4175	4175	4175	0
201	20241213	174500	940709170	4175	4175	4175	4175	0
202	20241213	174400	940709170	4175	4175	4175	4175	0
203	20241213	174300	940709170	4175	4175	4175	4175	0
204	20241213	174200	940709170	4175	4175	4175	4175	0
205	20241213	174100	940709170	4175	4175	4175	4175	0
206	20241213	174000	940709170	4175	4175	4175	4175	0
207	20241213	173900	940709170	4175	4175	4175	4175	0
208	20241213	173800	940709170	4175	4175	4175	4175	0
209	20241213	173700	940709170	4175	4175	4175	4175	0
210	20241213	173600	940709170	4175	4175	4175	4175	0
211	20241213	173500	940709170	4175	4175	4175	4175	0
212	20241213	173400	940709170	4175	4175	4175	4175	18111
213	20241213	173300	940709170	4175	4175	4175	4175	0
214	20241213	173200	940709170	4175	4175	4175	4175	0
215	20241213	173100	940709170	4175	4175	4175	4175	0
216	20241213	173000	940709170	4175	4175	4175	4175	0
217	20241213	172900	940709170	4175	4175	4175	4175	0
218	20241213	172800	940709170	4175	4175	4175	4175	0
219	20241213	172700	940709170	4175	4175	4175	4175	0
220	20241213	172600	940709170	4175	4175	4175	4175	0
221	20241213	172500	940709170	4175	4175	4175	4175	0
222	20241213	172400	940709170	4175	4175	4175	4175	0
223	20241213	172300	940709170	4175	4175	4175	4175	0
224	20241213	172200	940709170	4175	4175	4175	4175	0
225	20241213	172100	940709170	4175	4175	4175	4175	0
226	20241213	172000	940709170	4175	4175	4175	4175	0
227	20241213	171900	940709170	4175	4175	4175	4175	0
228	20241213	171800	940709170	4175	4175	4175	4175	0
229	20241213	171700	940709170	4175	4175	4175	4175	0
230	20241213	171600	940709170	4175	4175	4175	4175	0
231	20241213	171500	940709170	4175	4175	4175	4175	0
232	20241213	171400	940709170	4175	4175	4175	4175	0
233	20241213	171300	940709170	4175	4175	4175	4175	0
234	20241213	171200	940709170	4175	4175	4175	4175	0
235	20241213	171100	940709170	4175	4175	4175	4175	0
236	20241213	171000	940709170	4175	4175	4175	4175	0
237	20241213	170900	940709170	4175	4175	4175	4175	0
238	20241213	170800	940709170	4175	4175	4175	4175	0
239	20241213	170700	940709170	4175	4175	4175	4175	0
240	20241213	170600	940709170	4175	4175	4175	4175	0
241	20241213	170500	940709170	4175	4175	4175	4175	0
242	20241213	170400	940709170	4175	4175	4175	4175	18111
243	20241213	170300	940709170	4175	4175	4175	4175	0
244	20241213	170200	940709170	4175	4175	4175	4175	0
245	20241213	170100	940709170	4175	4175	4175	4175	0
246	20241213	170000	940709170	4175	4175	4175	4175	0
247	20241213	165900	940709170	4175	4175	4175	4175	0
248	20241213	165800	940709170	4175	4175	4175	4175	0
249	20241213	165700	940709170	4175	4175	4175	4175	0
250	20241213	165600	940709170	4175	4175	4175	4175	0
251	20241213	165500	940709170	4175	4175	4175	4175	0
252	20241213	165400	940709170	4175	4175	4175	4175	0
253	20241213	165300	940709170	4175	4175	4175	4175	0
254	20241213	165200	940709170	4175	4175	4175	4175	0
255	20241213	165100	940709170	4175	4175	4175	4175	0
256	20241213	165000	940709170	4175	4175	4175	4175	0
257	20241213	164900	940709170	4175	4175	4175	4175	0
258	20241213	164800	940709170	4175	4175	4175	4175	0
259	20241213	164700	940709170	4175	4175	4175	4175	0
260	20241213	164600	940709170	4175	4175	4175	4175	0
261	20241213	164500	940709170	4175	4175	4175	4175	0
262	20241213	164400	940709170	4175	4175	4175	4175	0
263	20241213	164300	940709170	4175	4175	4175	4175	0
264	20241213	164200	940709170	4175	4175	4175	4175	0
265	20241213	164100	940709170	4175	4175	4175	4175	0
266	20241213	164000	940709170	4175	4175	4175	4175	0
267	20241213	163900	940709170	4175	4175	4175	4175	0
268	20241213	163800	940709170	4175	4175	4175	4175	0
269	20241213	163700	940709170	4175	4175	4175	4175	0
270	20241213	163600	940709170	4175	4175	4175	4175	0
271	20241213	163500	940709170	4175	4175	4175	4175	0
272	20241213	163400	940709170	4175	4175	4175	4175	18111
273	20241213	163300	940709170	4175	4175	4175	4175	0
274	20241213	163200	940709170	4175	4175	4175	4175	0
275	20241213	163100	940709170	4175	4175	4175	4175	0
276	20241213	163000	940709170	4175	4175	4175	4175	0
277	20241213	162900	940709170	4175	4175	4175	4175	0
278	20241213	162800	940709170	4175	4175	4175	4175	0
279	20241213	162700	940709170	4175	4175	4175	4175	0
280	20241213	162600	940709170	4175	4175	4175	4175	0
281	20241213	162500	940709170	4175	4175	4175	4175	0
282	20241213	162400	940709170	4175	4175	4175	4175	0
283	20241213	162300	940709170	4175	4175	4175	4175	0
284	20241213	162200	940709170	4175	4175	4175	4175	0
285	20241213	162100	940709170	4175	4175	4175	4175	0
286	20241213	162000	940709170	4175	4175	4175	4175	0
287	20241213	161900	940709170	4175	4175	4175	4175	0
288	20241213	161800	940709170	4175	4175	4175	4175	0
289	20241213	161700	940709170	4175	4175	4175	4175	0
290	20241213	161600	940709170	4175	4175	4175	4175	0
291	20241213	161500	940709170	4175	4175	4175	4175	0
292	20241213	161400	940709170	4175	4175	4175	4175	0
293	20241213	161300	940709170	4175	4175	4175	4175	0
294	20241213	161200	940709170	4175	4175	4175	4175	0
295	20241213	161100	940709170	4175	4175	4175	4175	0
296	20241213	161000	940709170	4175	4175	4175	4175	0
297	20241213	160900	940709170	4175	4175	4175	4175	0
298	20241213	160800	940709170	4175	4175	4175	4175	0
299	20241213	160700	940709170	4175	4175	4175	4175	0
300	20241213	160600	940709170	4175	4175	4175	4175	0
301	20241213	160500	940709170	4175	4175	4175	4175	0
302	20241213	160400	940709170	4175	4175	4175	4175	18111
303	20241213	160300	940709170	4175	4175	4175	4175	0
304	20241213	160200	940709170	4175	4175	4175	4175	0
305	20241213	160100	940709170	4175	4175	4175	4175	0
306	20241213	160000	940709170	4175	4175	4175	4175	0
307	20241213	155900	940709170	4175	4175	4175	4175	0
308	20241213	155800	940709170	4175	4175	4175	4175	0
309	20241213	155700	940709170	4175	4175	4175	4175	0
310	20241213	155600	940709170	4175	4175	4175	4175	0
311	20241213	155500	940709170	4175	4175	4175	4175	0
312	20241213	155400	940709170	4175	4175	4175	4175	0
313	20241213	155300	940709170	4175	4175	4175	4175	0
314	20241213	155200	940709170	4175	4175	4175	4175	0
315	20241213	155100	940709170	4175	4175	4175	4175	0
316	20241213	155000	940709170	4175	4175	4175	4175	0
317	20241213	154900	940709170	4175	4175	4175	4175	0
318	20241213	154800	940709170	4175	4175	4175	4175	0
319	20241213	154700	940709170	4175	4175	4175	4175	0
320	20241213	154600	940709170	4175	4175	4175	4175	0
321	20241213	154500	940709170	4175	4175	4175	4175	0
322	20241213	154400	940709170	4175	4175	4175	4175	0
323	20241213	154300	940709170	4175	4175	4175	4175	0
324	20241213	154200	940709170	4175	4175	4175	4175	0
325	20241213	154100	940709170	4175	4175	4175	4175	0
326	20241213	154000	940709170	4175	4175	4175	4175	0
327	20241213	153900	940709170	4175	4175	4175	4175	0
328	20241213	153800	940709170	4175	4175	4175	4175	0
329	20241213	153700	940709170	4175	4175	4175	4175	0
330	20241213	153600	940709170	4175	4175	4175	4175	0
331	20241213	153500	940709170	4175	4175	4175	4175	0
332	20241213	153400	940709170	4175	4175	4175	4175	18111
333	20241213	153300	940709170	4175	4175	4175	4175	0
334	20241213	153200	940709170	4175	4175	4175	4175	0
335	20241213	153100	940709170	4175	4175	4175	4175	0
336	20241213	153000	940709170	4175	4175	4175	4175	18111
337	20241213	152900	865095745	4220	4220	4220	4220	0
338	20241213	152800	865095745	4220	4220	4220	4220	0
339	20241213	152700	865095745	4220	4220	4220	4220	0
340	20241213	152600	865095745	4220	4220	4220	4220	0
341	20241213	152500	865095745	4220	4220	4220	4220	0
342	20241213	152400	865095745	4220	4220	4220	4220	0
343	20241213	152300	865095745	4220	4220	4220	4220	0
344	20241213	152200	865095745	4220	4220	4220	4220	0
345	20241213	152100	865095745	4220	4220	4220	4220	0
346	20241213	152000	865095745	4220	4220	4220	4220	0
347	20241213	151900	865095745	4220	4220	4225	4220	276
348	20241213	151800	863930030	4195	4220	4225	4195	3049
349	20241213	151700	851120875	4225	4225	4225	4190	2658
350	20241213	151600	839966295	4185	4205	4230	4185	2802
351	20241213	151500	828202300	4200	4180	4235	4180	5520
352	20241213	151400	805009380	4175	4215	4240	4175	4248
353	20241213	151300	787178360	4215	4175	4255	4175	3229
354	20241213	151200	773652215	4200	4175	4205	4175	403
355	20241213	151100	771962860	4175	4200	4200	4175	3671
356	20241213	151000	756609325	4200	4195	4205	4175	2709
357	20241213	150900	745293510	4200	4195	4200	4170	3069
358	20241213	150800	732468125	4195	4170	4200	4170	2895
359	20241213	150700	720347780	4195	4175	4195	4170	2678
360	20241213	150600	709170295	4170	4170	4195	4165	2679
361	20241213	150500	697995725	4175	4170	4185	4170	1659
362	20241213	150400	691075865	4170	4185	4195	4170	2798
363	20241213	150300	679389710	4180	4180	4195	4180	2558
364	20241213	150200	668684840	4180	4175	4195	4175	2639
365	20241213	150100	657652300	4170	4170	4175	4170	2536
366	20241213	150000	647065030	4170	4175	4195	4170	2615
367	20241213	145900	636145805	4175	4195	4195	4175	2771
368	20241213	145800	624562290	4170	4170	4175	4170	1327
369	20241213	145700	619028690	4175	4175	4180	4175	2466
370	20241213	145600	608733060	4170	4170	4200	4170	2568
371	20241213	145500	598012120	4170	4175	4200	4170	2808
372	20241213	145400	586288690	4170	4175	4175	4170	2487
373	20241213	145300	575905650	4175	4175	4175	4170	2572
374	20241213	145200	565167650	4175	4175	4175	4170	2543
375	20241213	145100	554550960	4200	4175	4200	4175	1303
376	20241213	145000	549108375	4175	4180	4200	4175	1466
377	20241213	144900	542986725	4175	4180	4200	4175	2681
378	20241213	144800	531790285	4180	4180	4180	4180	2506
379	20241213	144700	521315205	4175	4200	4200	4170	2521
380	20241213	144600	510790035	4175	4215	4215	4175	2986
381	20241213	144500	498296125	4190	4190	4220	4185	2704
382	20241213	144400	486967045	4215	4180	4225	4180	124
383	20241213	144300	486448095	4185	4210	4245	4185	3232
384	20241213	144200	472882910	4245	4250	4250	4215	2953
385	20241213	144100	460409015	4250	4205	4265	4205	2854
386	20241213	144000	448366870	4205	4205	4205	4200	2496
387	20241213	143900	437871290	4205	4210	4235	4205	2560
388	20241213	143800	427094185	4210	4210	4235	4210	2552
389	20241213	143700	416337435	4210	4210	4235	4210	101
390	20241213	143600	415912200	4210	4250	4250	4210	4478
391	20241213	143500	396919565	4255	4260	4260	4250	2747
392	20241213	143400	385223060	4260	4260	4265	4260	1005
393	20241213	143300	380937255	4265	4265	4265	4260	2638
394	20241213	143200	369686410	4265	4270	4270	4265	568
395	20241213	143100	367261150	4270	4280	4280	4270	112
396	20241213	143000	366782720	4270	4270	4270	4270	105
397	20241213	142900	366334370	4280	4270	4280	4270	94
398	20241213	142800	365932680	4275	4270	4275	4270	115
399	20241213	142700	365441420	4270	4275	4275	4270	59
400	20241213	142600	365189465	4275	4275	4275	4275	108
401	20241213	142500	364727765	4275	4275	4275	4275	95
402	20241213	142400	364321640	4275	4275	4275	4275	59
403	20241213	142300	364069415	4280	4280	4280	4280	324
404	20241213	142200	362682695	4280	4280	4295	4280	138
405	20241213	142100	362091650	4280	4280	4300	4280	104
406	20241213	142000	361645880	4280	4280	4295	4275	716
407	20241213	141900	358580765	4280	4280	4280	4280	51
408	20241213	141800	358362485	4280	4280	4285	4280	195
409	20241213	141700	357527445	4285	4280	4285	4280	123
410	20241213	141600	357000870	4280	4285	4285	4280	78
411	20241213	141500	356666955	4280	4275	4285	4275	137
412	20241213	141400	356080710	4280	4280	4280	4280	81
413	20241213	141300	355734030	4280	4280	4280	4280	79
414	20241213	141200	355395910	4280	4310	4310	4280	92
415	20241213	141100	355002120	4280	4275	4280	4275	107
416	20241213	141000	354544515	4275	4275	4275	4275	58
417	20241213	140900	354296565	4285	4305	4335	4285	74
418	20241213	140800	353978965	4290	4265	4340	4265	5297
419	20241213	140700	331142275	4265	4270	4275	4265	518
420	20241213	140600	328930430	4270	4270	4270	4270	284
421	20241213	140500	327717750	4270	4270	4270	4270	88
422	20241213	140400	327341990	4270	4270	4270	4270	115
423	20241213	140300	326850940	4270	4270	4270	4270	108
424	20241213	140200	326389780	4270	4270	4285	4270	67
425	20241213	140100	326103645	4270	4275	4275	4270	106
426	20241213	140000	325650595	4275	4270	4275	4270	138
427	20241213	135900	325060815	4295	4295	4295	4295	50
428	20241213	135800	324846065	4295	4270	4295	4270	159
429	20241213	135700	324163285	4270	4270	4270	4270	33
430	20241213	135600	324022375	4270	4275	4275	4270	1882
431	20241213	135500	315976855	4270	4270	4270	4270	33
432	20241213	135400	315835945	4280	4280	4280	4280	124
433	20241213	135300	315305225	4280	4280	4280	4280	379
434	20241213	135200	313683105	4280	4280	4280	4280	1000
435	20241213	135100	309403105	4270	4270	4270	4270	33
436	20241213	135000	309262195	4280	4280	4280	4280	1100
437	20241213	134900	304554195	4270	4280	4280	4270	1033
438	20241213	134800	300133285	4270	4270	4270	4270	0
439	20241213	134700	300133285	4270	4270	4270	4270	34
440	20241213	134600	299988105	4295	4270	4295	4270	75
441	20241213	134500	299666695	4270	4270	4270	4270	33
442	20241213	134400	299525785	4270	4270	4270	4270	5
443	20241213	134300	299504435	4270	4270	4270	4270	33
444	20241213	134200	299363525	4270	4270	4270	4270	5
445	20241213	134100	299342175	4270	4270	4270	4270	34
446	20241213	134000	299196995	4285	4285	4285	4285	1
447	20241213	133900	299192710	4270	4270	4270	4270	41
448	20241213	133800	299017640	4270	4270	4270	4270	0
449	20241213	133700	299017640	4270	4270	4270	4270	38
450	20241213	133600	298855380	4270	4270	4270	4270	0
451	20241213	133500	298855380	4270	4285	4285	4270	40
452	20241213	133400	298684565	4265	4265	4265	4265	0
453	20241213	133300	298684565	4265	4265	4265	4265	33
454	20241213	133200	298543820	4265	4265	4265	4265	34
455	20241213	133100	298398810	4270	4280	4280	4270	1275
456	20241213	133000	292944060	4280	4285	4285	4280	13
457	20241213	132900	292888365	4280	4300	4300	4280	134
458	20241213	132800	292312845	4290	4290	4290	4290	5
459	20241213	132700	292291395	4290	4280	4290	4280	696
460	20241213	132600	289312215	4285	4285	4285	4285	370
461	20241213	132500	287726765	4285	4285	4285	4285	33
462	20241213	132400	287585360	4290	4290	4290	4290	0
463	20241213	132300	287585360	4290	4285	4290	4285	265
464	20241213	132200	286448825	4280	4280	4280	4280	4
465	20241213	132100	286431705	4280	4280	4280	4280	33
466	20241213	132000	286290465	4280	4280	4280	4280	22
467	20241213	131900	286196305	4270	4270	4270	4270	33
468	20241213	131800	286055395	4280	4280	4280	4280	48
469	20241213	131700	285849955	4280	4280	4280	4280	34
470	20241213	131600	285704435	4280	4280	4280	4280	0
471	20241213	131500	285704435	4280	4280	4280	4280	42
472	20241213	131400	285524675	4280	4280	4280	4280	36
473	20241213	131300	285370595	4270	4285	4290	4270	79
474	20241213	131200	285032455	4270	4270	4270	4270	5
475	20241213	131100	285011105	4270	4270	4270	4270	34
476	20241213	131000	284865925	4270	4270	4270	4270	5
477	20241213	130900	284844575	4270	4270	4270	4270	33
478	20241213	130800	284703665	4270	4270	4270	4270	5
479	20241213	130700	284682315	4270	4270	4290	4270	46
480	20241213	130600	284485875	4270	4270	4270	4270	0
481	20241213	130500	284485875	4270	4270	4270	4270	39
482	20241213	130400	284319345	4270	4270	4270	4270	0
483	20241213	130300	284319345	4270	4270	4270	4270	42
484	20241213	130200	284140005	4290	4280	4290	4275	218
485	20241213	130100	283207200	4275	4275	4275	4275	38
486	20241213	130000	283044750	4290	4290	4290	4290	4
487	20241213	125900	283027590	4275	4290	4290	4275	117
488	20241213	125800	282527370	4290	4290	4290	4290	63
489	20241213	125700	282257100	4275	4275	4290	4275	251
490	20241213	125600	281180880	4290	4290	4290	4290	6
491	20241213	125500	281155140	4275	4275	4290	4275	42
492	20241213	125400	280975530	4290	4290	4290	4290	246
493	20241213	125300	279920190	4275	4300	4300	4275	330
494	20241213	125200	278504970	4275	4300	4300	4275	8
495	20241213	125100	278470695	4300	4300	4300	4275	39
496	20241213	125000	278303820	4300	4275	4300	4275	17
497	20241213	124900	278230845	4300	4300	4300	4275	39
498	20241213	124800	278063970	4275	4300	4300	4275	5
499	20241213	124700	278042520	4300	4305	4305	4275	40
500	20241213	124600	277871355	4305	4305	4305	4305	8
501	20241213	124500	277836915	4275	4305	4305	4275	36
502	20241213	124400	277682925	4305	4305	4305	4305	6
503	20241213	124300	277657095	4275	4305	4305	4275	36
504	20241213	124200	277503105	4305	4305	4305	4305	6
505	20241213	124100	277477275	4275	4305	4305	4275	57
506	20241213	124000	277232910	4305	4305	4305	4305	10
507	20241213	123900	277189860	4305	4300	4305	4275	135
508	20241213	123800	276610170	4300	4300	4300	4300	3
509	20241213	123700	276597270	4300	4300	4300	4275	41
510	20241213	123600	276421845	4300	4300	4300	4300	3
511	20241213	123500	276408945	4300	4300	4300	4280	42
512	20241213	123400	276229025	4300	4280	4300	4280	7
513	20241213	123300	276199005	4300	4300	4305	4300	71
514	20241213	123200	275893690	4305	4305	4305	4305	6
515	20241213	123100	275867860	4305	4310	4310	4305	99
516	20241213	123000	275441270	4310	4310	4310	4300	7
517	20241213	122900	275411110	4300	4310	4310	4300	37
518	20241213	122800	275251980	4310	4310	4310	4310	6
519	20241213	122700	275226120	4310	4310	4310	4275	54
520	20241213	122600	274994535	4310	4290	4310	4290	245
521	20241213	122500	273940695	4290	4300	4300	4290	11
522	20241213	122400	273893475	4300	4300	4300	4300	4
523	20241213	122300	273876275	4305	4305	4305	4290	40
524	20241213	122200	273704585	4305	4300	4305	4300	51
525	20241213	122100	273485275	4300	4300	4300	4275	40
526	20241213	122000	273314100	4300	4300	4300	4300	6
527	20241213	121900	273288300	4300	4305	4305	4300	35
528	20241213	121800	273137785	4305	4305	4305	4305	6
529	20241213	121700	273111955	4300	4305	4305	4300	255
530	20241213	121600	272015440	4305	4300	4305	4300	63
531	20241213	121500	271744420	4300	4275	4300	4275	536
532	20241213	121400	269440445	4300	4300	4300	4300	1136
533	20241213	121300	264555645	4300	4300	4300	4275	139
534	20241213	121200	263958770	4300	4300	4300	4300	3
535	20241213	121100	263945870	4300	4300	4300	4275	41
536	20241213	121000	263770420	4300	4300	4300	4300	208
537	20241213	120900	262876020	4300	4295	4300	4265	87
538	20241213	120800	262503990	4295	4295	4295	4295	109
539	20241213	120700	262035835	4295	4295	4295	4265	39
540	20241213	120600	261869320	4290	4290	4290	4290	63
541	20241213	120500	261599050	4290	4280	4290	4250	209
542	20241213	120400	260704350	4280	4280	4280	4280	32
543	20241213	120300	260567390	4280	4280	4280	4250	37
544	20241213	120200	260410020	4280	4275	4280	4275	219
545	20241213	120100	259473780	4275	4250	4275	4250	37
546	20241213	120000	259316430	4275	4275	4275	4250	10
547	20241213	115900	259273780	4275	4275	4275	4250	40
548	20241213	115800	259103630	4280	4280	4280	4280	3
549	20241213	115700	259090790	4280	4280	4280	4250	44
550	20241213	115600	258903580	4285	4285	4285	4285	3
551	20241213	115500	258890725	4290	4290	4290	4250	39
552	20241213	115400	258724735	4250	4265	4265	4250	68
553	20241213	115300	258434790	4265	4260	4265	4245	83
554	20241213	115200	258081690	4260	4260	4260	4245	9
555	20241213	115100	258043380	4265	4260	4265	4245	73
556	20241213	115000	257732880	4260	4250	4260	4250	85
557	20241213	114900	257371570	4250	4255	4255	4250	113
558	20241213	114800	256890825	4260	4260	4260	4260	76
559	20241213	114700	256567065	4260	4260	4260	4235	219
560	20241213	114600	255634975	4260	4260	4260	4260	3
561	20241213	114500	255622195	4260	4260	4260	4235	40
562	20241213	114400	255452620	4260	4260	4260	4260	3
563	20241213	114300	255439840	4260	4275	4275	4260	125
564	20241213	114200	254907140	4290	4295	4295	4290	97
565	20241213	114100	254490755	4295	4240	4295	4235	7744
566	20241213	114000	221606400	4240	4240	4240	4235	9
567	20241213	113900	221568255	4240	4240	4245	4240	53
568	20241213	113800	221343520	4235	4240	4240	4235	11
569	20241213	113700	221296905	4240	4235	4240	4235	37
570	20241213	113600	221140190	4240	4240	4240	4240	6
571	20241213	113500	221114750	4240	4240	4240	4240	13
572	20241213	113400	221059630	4245	4250	4250	4245	136
573	20241213	113300	220482295	4250	4250	4250	4245	40
574	20241213	113200	220312460	4250	4250	4250	4250	9
575	20241213	113100	220274210	4245	4245	4245	4225	350
576	20241213	113000	218789120	4250	4250	4250	4250	47
577	20241213	112900	218589370	4250	4295	4295	4250	275
578	20241213	112800	217420445	4295	4295	4295	4295	3
579	20241213	112700	217407560	4300	4250	4300	4250	2073
580	20241213	112600	208514610	4270	4270	4270	4270	6
581	20241213	112500	208488990	4270	4250	4270	4250	36
582	20241213	112400	208335930	4270	4270	4270	4270	171
583	20241213	112300	207605760	4270	4250	4270	4250	39
584	20241213	112200	207439910	4270	4270	4270	4270	7
585	20241213	112100	207410020	4270	4250	4270	4250	42
586	20241213	112000	207231460	4270	4270	4270	4270	6
587	20241213	111900	207205840	4270	4270	4270	4250	824
588	20241213	111800	203700870	4260	4270	4270	4260	7
589	20241213	111700	203671010	4270	4270	4270	4260	275
590	20241213	111600	202497100	4270	4270	4270	4270	4
591	20241213	111500	202480020	4270	4270	4270	4260	39
592	20241213	111400	202313820	4270	4270	4270	4270	3
593	20241213	111300	202301010	4270	4260	4270	4260	40
594	20241213	111200	202130540	4270	4270	4270	4270	36
595	20241213	111100	201976820	4260	4260	4270	4260	43
596	20241213	111000	201793610	4270	4270	4270	4270	6
597	20241213	110900	201767990	4270	4270	4270	4260	137
598	20241213	110800	201183390	4270	4270	4270	4270	7
599	20241213	110700	201153500	4270	4270	4270	4260	39
600	20241213	110600	200987300	4270	4270	4270	4270	3
601	20241213	110500	200974490	4270	4270	4270	4250	40
602	20241213	110400	200804370	4270	4270	4270	4270	216
603	20241213	110300	199882050	4270	4275	4275	4250	920
604	20241213	110200	195954295	4275	4270	4275	4270	42
605	20241213	110100	195774940	4270	4250	4270	4250	1149
606	20241213	110000	190891580	4255	4255	4255	4255	11
607	20241213	105900	190844775	4255	4250	4255	4250	380
608	20241213	105800	189229755	4255	4250	4255	4250	15
609	20241213	105700	189165955	4255	4250	4255	4250	36
610	20241213	105600	189012940	4255	4250	4255	4250	4536
611	20241213	105500	169733555	4250	4260	4260	4250	111
612	20241213	105400	169261280	4260	4260	4260	4250	1006
613	20241213	105300	164982920	4260	4260	4270	4260	119
614	20241213	105200	164475910	4270	4260	4270	4260	20
615	20241213	105100	164390560	4260	4260	4260	4260	33
616	20241213	105000	164249980	4260	4260	4260	4260	7
617	20241213	104900	164220160	4250	4250	4250	4250	33
618	20241213	104800	164079910	4270	4270	4270	4270	0
619	20241213	104700	164079910	4270	4250	4270	4250	51
620	20241213	104600	163862820	4250	4255	4270	4250	13
621	20241213	104500	163807480	4250	4250	4250	4250	33
622	20241213	104400	163667230	4250	4250	4250	4250	97
623	20241213	104300	163254980	4240	4220	4240	4220	1443
624	20241213	104200	157138175	4220	4205	4220	4205	78
625	20241213	104100	156809095	4210	4215	4215	4210	137
626	20241213	104000	156232155	4215	4215	4215	4215	1182
627	20241213	103900	151250025	4220	4220	4220	4220	23
628	20241213	103800	151152965	4225	4225	4225	4225	84
629	20241213	103700	150798065	4230	4220	4230	4220	136
630	20241213	103600	150223125	4220	4220	4220	4220	4
631	20241213	103500	150206245	4220	4215	4230	4215	36
632	20241213	103400	150054485	4215	4230	4230	4215	5
633	20241213	103300	150033395	4230	4220	4230	4215	44
634	20241213	103200	149847755	4230	4230	4230	4230	154
635	20241213	103100	149196335	4235	4230	4235	4230	34
636	20241213	103000	149052510	4235	4235	4235	4235	166
637	20241213	102900	148349500	4235	4240	4240	4235	69
638	20241213	102800	148057280	4240	4240	4240	4240	36
639	20241213	102700	147904640	4240	4215	4245	4215	142
640	20241213	102600	147303355	4240	4220	4240	4220	72
641	20241213	102500	146999495	4235	4220	4235	4220	239
642	20241213	102400	145987900	4225	4225	4225	4225	131
643	20241213	102300	145434425	4225	4225	4235	4225	42
644	20241213	102200	145256965	4230	4230	4230	4230	108
645	20241213	102100	144800125	4240	4240	4240	4230	36
646	20241213	102000	144647815	4230	4230	4230	4230	5
647	20241213	101900	144626665	4225	4230	4230	4225	38
648	20241213	101800	144465940	4250	4240	4250	4230	145
649	20241213	101700	143851725	4250	4220	4250	4220	55
650	20241213	101600	143619245	4220	4220	4220	4220	5
651	20241213	101500	143598145	4275	4225	4275	4215	134
652	20241213	101400	143031955	4230	4230	4230	4230	195
653	20241213	101300	142207105	4230	4240	4270	4230	155
654	20241213	101200	141549125	4275	4275	4275	4275	1
655	20241213	101100	141544850	4245	4240	4275	4240	57
656	20241213	101000	141302760	4240	4260	4260	4240	5
657	20241213	100900	141281500	4240	4250	4260	4240	86
658	20241213	100800	140915990	4260	4260	4260	4250	35
659	20241213	100700	140766920	4260	4260	4260	4250	23
660	20241213	100600	140669095	4280	4280	4280	4280	4
661	20241213	100500	140651975	4280	4260	4280	4260	51
662	20241213	100400	140434695	4235	4235	4235	4235	34
663	20241213	100300	140290705	4285	4285	4285	4285	2
664	20241213	100200	140282135	4235	4285	4285	4235	43
665	20241213	100100	140099530	4290	4290	4290	4290	5
666	20241213	100000	140078080	4245	4290	4295	4245	1932
667	20241213	095900	131859625	4265	4295	4300	4265	2053
668	20241213	095800	123053380	4295	4295	4300	4295	737
669	20241213	095700	119886965	4300	4300	4300	4295	1041
670	20241213	095600	115415850	4295	4295	4300	4295	1187
671	20241213	095500	110314550	4295	4280	4295	4280	339
672	20241213	095400	108861180	4270	4280	4280	4270	86
673	20241213	095300	108493430	4275	4270	4275	4270	110
674	20241213	095200	108023480	4270	4270	4270	4270	44
675	20241213	095100	107835600	4265	4265	4265	4265	0
676	20241213	095000	107835600	4265	4270	4270	4265	811
677	20241213	094900	104376050	4270	4270	4270	4270	0
678	20241213	094800	104376050	4270	4285	4285	4270	221
679	20241213	094700	103429560	4270	4270	4280	4270	3058
680	20241213	094600	90364710	4270	4255	4270	4255	994
681	20241213	094500	86130015	4270	4290	4290	4270	1656
682	20241213	094400	79058615	4270	4285	4295	4270	611
683	20241213	094300	76442465	4285	4260	4285	4260	1055
684	20241213	094200	71931705	4260	4255	4265	4255	141
685	20241213	094100	71330545	4255	4255	4260	4255	952
686	20241213	094000	67278175	4250	4250	4250	4250	34
687	20241213	093900	67133675	4250	4250	4260	4250	762
688	20241213	093800	63895025	4250	4255	4255	4250	970
689	20241213	093700	59767845	4255	4250	4255	4245	881
690	20241213	093600	56023710	4255	4255	4255	4235	680
691	20241213	093500	53131180	4255	4255	4255	4255	426
692	20241213	093400	51318550	4255	4255	4260	4255	590
693	20241213	093300	48808020	4255	4245	4255	4245	530
694	20241213	093200	46553655	4235	4235	4245	4235	110
695	20241213	093100	46087055	4235	4225	4240	4225	675
696	20241213	093000	43228885	4220	4220	4225	4220	800
697	20241213	092900	39852630	4215	4210	4215	4210	377
698	20241213	092800	38263625	4205	4215	4215	4205	39
699	20241213	092700	38099580	4215	4200	4215	4200	654
700	20241213	092600	35344565	4180	4200	4205	4180	730
701	20241213	092500	32279070	4180	4180	4180	4180	0
702	20241213	092400	32279070	4180	4215	4215	4180	1140
703	20241213	092300	27475125	4190	4180	4190	4180	212
704	20241213	092200	26588745	4180	4180	4180	4180	34
705	20241213	092100	26446625	4180	4190	4190	4180	411
706	20241213	092000	24726775	4195	4195	4215	4195	354
707	20241213	091900	23241725	4195	4195	4195	4195	1
708	20241213	091800	23237530	4195	4200	4220	4195	396
709	20241213	091700	21574600	4195	4195	4195	4195	51
710	20241213	091600	21360655	4200	4220	4220	4200	20
711	20241213	091500	21276405	4225	4225	4225	4225	13
712	20241213	091400	21221480	4190	4205	4225	4190	789
713	20241213	091300	17897610	4180	4180	4180	4180	0
714	20241213	091200	17897610	4180	4220	4220	4180	105
715	20241213	091100	17455830	4220	4185	4220	4180	2349
716	20241213	091000	7609120	4190	4190	4190	4175	634
717	20241213	090900	4953665	4190	4180	4190	4180	12
718	20241213	090800	4903405	4190	4190	4190	4175	129
719	20241213	090700	4363390	4190	4190	4190	4190	56
720	20241213	090600	4128750	4175	4195	4195	4175	42
721	20241213	090500	3953220	4195	4175	4195	4175	50
722	20241213	090400	3744010	4165	4165	4165	4165	345
723	20241213	090300	2307085	4170	4170	4170	4170	0
724	20241213	090200	2307085	4170	4200	4200	4170	39
725	20241213	090100	2144225	4200	4220	4220	4200	206
726	20241213	090000	1278920	4190	4225	4225	4190	303