KissMeData/357120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211600	1049334425	4155	4155	4155	4155	7195
3	20241212	211500	1049334425	4155	4155	4155	4155	0
4	20241212	211400	1049334425	4155	4155	4155	4155	0
5	20241212	211300	1049334425	4155	4155	4155	4155	0
6	20241212	211200	1049334425	4155	4155	4155	4155	0
7	20241212	211100	1049334425	4155	4155	4155	4155	0
8	20241212	211000	1049334425	4155	4155	4155	4155	0
9	20241212	210900	1049334425	4155	4155	4155	4155	0
10	20241212	210800	1049334425	4155	4155	4155	4155	0
11	20241212	210700	1049334425	4155	4155	4155	4155	0
12	20241212	210600	1049334425	4155	4155	4155	4155	0
13	20241212	210500	1049334425	4155	4155	4155	4155	0
14	20241212	210400	1049334425	4155	4155	4155	4155	0
15	20241212	210300	1049334425	4155	4155	4155	4155	0
16	20241212	210200	1049334425	4155	4155	4155	4155	0
17	20241212	210100	1049334425	4155	4155	4155	4155	0
18	20241212	210000	1049334425	4155	4155	4155	4155	0
19	20241212	205900	1049334425	4155	4155	4155	4155	0
20	20241212	205800	1049334425	4155	4155	4155	4155	0
21	20241212	205700	1049334425	4155	4155	4155	4155	0
22	20241212	205600	1049334425	4155	4155	4155	4155	0
23	20241212	205500	1049334425	4155	4155	4155	4155	0
24	20241212	205400	1049334425	4155	4155	4155	4155	0
25	20241212	205300	1049334425	4155	4155	4155	4155	0
26	20241212	205200	1049334425	4155	4155	4155	4155	0
27	20241212	205100	1049334425	4155	4155	4155	4155	0
28	20241212	205000	1049334425	4155	4155	4155	4155	0
29	20241212	204900	1049334425	4155	4155	4155	4155	0
30	20241212	204800	1049334425	4155	4155	4155	4155	0
31	20241212	204700	1049334425	4155	4155	4155	4155	0
32	20241212	204600	1049334425	4155	4155	4155	4155	7195
33	20241212	204500	1049334425	4155	4155	4155	4155	0
34	20241212	204400	1049334425	4155	4155	4155	4155	0
35	20241212	204300	1049334425	4155	4155	4155	4155	0
36	20241212	204200	1049334425	4155	4155	4155	4155	0
37	20241212	204100	1049334425	4155	4155	4155	4155	0
38	20241212	204000	1049334425	4155	4155	4155	4155	0
39	20241212	203900	1049334425	4155	4155	4155	4155	0
40	20241212	203800	1049334425	4155	4155	4155	4155	0
41	20241212	203700	1049334425	4155	4155	4155	4155	0
42	20241212	203600	1049334425	4155	4155	4155	4155	0
43	20241212	203500	1049334425	4155	4155	4155	4155	0
44	20241212	203400	1049334425	4155	4155	4155	4155	0
45	20241212	203300	1049334425	4155	4155	4155	4155	0
46	20241212	203200	1049334425	4155	4155	4155	4155	0
47	20241212	203100	1049334425	4155	4155	4155	4155	0
48	20241212	203000	1049334425	4155	4155	4155	4155	0
49	20241212	202900	1049334425	4155	4155	4155	4155	0
50	20241212	202800	1049334425	4155	4155	4155	4155	0
51	20241212	202700	1049334425	4155	4155	4155	4155	0
52	20241212	202600	1049334425	4155	4155	4155	4155	0
53	20241212	202500	1049334425	4155	4155	4155	4155	0
54	20241212	202400	1049334425	4155	4155	4155	4155	0
55	20241212	202300	1049334425	4155	4155	4155	4155	0
56	20241212	202200	1049334425	4155	4155	4155	4155	0
57	20241212	202100	1049334425	4155	4155	4155	4155	0
58	20241212	202000	1049334425	4155	4155	4155	4155	0
59	20241212	201900	1049334425	4155	4155	4155	4155	0
60	20241212	201800	1049334425	4155	4155	4155	4155	0
61	20241212	201700	1049334425	4155	4155	4155	4155	0
62	20241212	201600	1049334425	4155	4155	4155	4155	7195
63	20241212	201500	1049334425	4155	4155	4155	4155	0
64	20241212	201400	1049334425	4155	4155	4155	4155	0
65	20241212	201300	1049334425	4155	4155	4155	4155	0
66	20241212	201200	1049334425	4155	4155	4155	4155	0
67	20241212	201100	1049334425	4155	4155	4155	4155	0
68	20241212	201000	1049334425	4155	4155	4155	4155	0
69	20241212	200900	1049334425	4155	4155	4155	4155	0
70	20241212	200800	1049334425	4155	4155	4155	4155	0
71	20241212	200700	1049334425	4155	4155	4155	4155	0
72	20241212	200600	1049334425	4155	4155	4155	4155	0
73	20241212	200500	1049334425	4155	4155	4155	4155	0
74	20241212	200400	1049334425	4155	4155	4155	4155	0
75	20241212	200300	1049334425	4155	4155	4155	4155	0
76	20241212	200200	1049334425	4155	4155	4155	4155	0
77	20241212	200100	1049334425	4155	4155	4155	4155	0
78	20241212	200000	1049334425	4155	4155	4155	4155	0
79	20241212	195900	1049334425	4155	4155	4155	4155	0
80	20241212	195800	1049334425	4155	4155	4155	4155	0
81	20241212	195700	1049334425	4155	4155	4155	4155	0
82	20241212	195600	1049334425	4155	4155	4155	4155	0
83	20241212	195500	1049334425	4155	4155	4155	4155	0
84	20241212	195400	1049334425	4155	4155	4155	4155	0
85	20241212	195300	1049334425	4155	4155	4155	4155	0
86	20241212	195200	1049334425	4155	4155	4155	4155	0
87	20241212	195100	1049334425	4155	4155	4155	4155	0
88	20241212	195000	1049334425	4155	4155	4155	4155	0
89	20241212	194900	1049334425	4155	4155	4155	4155	0
90	20241212	194800	1049334425	4155	4155	4155	4155	0
91	20241212	194700	1049334425	4155	4155	4155	4155	0
92	20241212	194600	1049334425	4155	4155	4155	4155	7195
93	20241212	194500	1049334425	4155	4155	4155	4155	0
94	20241212	194400	1049334425	4155	4155	4155	4155	0
95	20241212	194300	1049334425	4155	4155	4155	4155	0
96	20241212	194200	1049334425	4155	4155	4155	4155	0
97	20241212	194100	1049334425	4155	4155	4155	4155	0
98	20241212	194000	1049334425	4155	4155	4155	4155	0
99	20241212	193900	1049334425	4155	4155	4155	4155	0
100	20241212	193800	1049334425	4155	4155	4155	4155	0
101	20241212	193700	1049334425	4155	4155	4155	4155	0
102	20241212	193600	1049334425	4155	4155	4155	4155	0
103	20241212	193500	1049334425	4155	4155	4155	4155	0
104	20241212	193400	1049334425	4155	4155	4155	4155	0
105	20241212	193300	1049334425	4155	4155	4155	4155	0
106	20241212	193200	1049334425	4155	4155	4155	4155	0
107	20241212	193100	1049334425	4155	4155	4155	4155	0
108	20241212	193000	1049334425	4155	4155	4155	4155	0
109	20241212	192900	1049334425	4155	4155	4155	4155	0
110	20241212	192800	1049334425	4155	4155	4155	4155	0
111	20241212	192700	1049334425	4155	4155	4155	4155	0
112	20241212	192600	1049334425	4155	4155	4155	4155	0
113	20241212	192500	1049334425	4155	4155	4155	4155	0
114	20241212	192400	1049334425	4155	4155	4155	4155	0
115	20241212	192300	1049334425	4155	4155	4155	4155	0
116	20241212	192200	1049334425	4155	4155	4155	4155	0
117	20241212	192100	1049334425	4155	4155	4155	4155	0
118	20241212	192000	1049334425	4155	4155	4155	4155	0
119	20241212	191900	1049334425	4155	4155	4155	4155	0
120	20241212	191800	1049334425	4155	4155	4155	4155	0
121	20241212	191700	1049334425	4155	4155	4155	4155	0
122	20241212	191600	1049334425	4155	4155	4155	4155	7195
123	20241212	191500	1049334425	4155	4155	4155	4155	0
124	20241212	191400	1049334425	4155	4155	4155	4155	0
125	20241212	191300	1049334425	4155	4155	4155	4155	0
126	20241212	191200	1049334425	4155	4155	4155	4155	0
127	20241212	191100	1049334425	4155	4155	4155	4155	0
128	20241212	191000	1049334425	4155	4155	4155	4155	0
129	20241212	190900	1049334425	4155	4155	4155	4155	0
130	20241212	190800	1049334425	4155	4155	4155	4155	0
131	20241212	190700	1049334425	4155	4155	4155	4155	0
132	20241212	190600	1049334425	4155	4155	4155	4155	0
133	20241212	190500	1049334425	4155	4155	4155	4155	0
134	20241212	190400	1049334425	4155	4155	4155	4155	0
135	20241212	190300	1049334425	4155	4155	4155	4155	0
136	20241212	190200	1049334425	4155	4155	4155	4155	0
137	20241212	190100	1049334425	4155	4155	4155	4155	0
138	20241212	190000	1049334425	4155	4155	4155	4155	0
139	20241212	185900	1049334425	4155	4155	4155	4155	0
140	20241212	185800	1049334425	4155	4155	4155	4155	0
141	20241212	185700	1049334425	4155	4155	4155	4155	0
142	20241212	185600	1049334425	4155	4155	4155	4155	0
143	20241212	185500	1049334425	4155	4155	4155	4155	0
144	20241212	185400	1049334425	4155	4155	4155	4155	0
145	20241212	185300	1049334425	4155	4155	4155	4155	0
146	20241212	185200	1049334425	4155	4155	4155	4155	0
147	20241212	185100	1049334425	4155	4155	4155	4155	0
148	20241212	185000	1049334425	4155	4155	4155	4155	0
149	20241212	184900	1049334425	4155	4155	4155	4155	0
150	20241212	184800	1049334425	4155	4155	4155	4155	0
151	20241212	184700	1049334425	4155	4155	4155	4155	0
152	20241212	184600	1049334425	4155	4155	4155	4155	7195
153	20241212	184500	1049334425	4155	4155	4155	4155	0
154	20241212	184400	1049334425	4155	4155	4155	4155	0
155	20241212	184300	1049334425	4155	4155	4155	4155	0
156	20241212	184200	1049334425	4155	4155	4155	4155	0
157	20241212	184100	1049334425	4155	4155	4155	4155	0
158	20241212	184000	1049334425	4155	4155	4155	4155	0
159	20241212	183900	1049334425	4155	4155	4155	4155	0
160	20241212	183800	1049334425	4155	4155	4155	4155	0
161	20241212	183700	1049334425	4155	4155	4155	4155	0
162	20241212	183600	1049334425	4155	4155	4155	4155	0
163	20241212	183500	1049334425	4155	4155	4155	4155	0
164	20241212	183400	1049334425	4155	4155	4155	4155	0
165	20241212	183300	1049334425	4155	4155	4155	4155	0
166	20241212	183200	1049334425	4155	4155	4155	4155	0
167	20241212	183100	1049334425	4155	4155	4155	4155	0
168	20241212	183000	1049334425	4155	4155	4155	4155	0
169	20241212	182900	1049334425	4155	4155	4155	4155	0
170	20241212	182800	1049334425	4155	4155	4155	4155	0
171	20241212	182700	1049334425	4155	4155	4155	4155	0
172	20241212	182600	1049334425	4155	4155	4155	4155	0
173	20241212	182500	1049334425	4155	4155	4155	4155	0
174	20241212	182400	1049334425	4155	4155	4155	4155	0
175	20241212	182300	1049334425	4155	4155	4155	4155	0
176	20241212	182200	1049334425	4155	4155	4155	4155	0
177	20241212	182100	1049334425	4155	4155	4155	4155	0
178	20241212	182000	1049334425	4155	4155	4155	4155	0
179	20241212	181900	1049334425	4155	4155	4155	4155	0
180	20241212	181800	1049334425	4155	4155	4155	4155	0
181	20241212	181700	1049334425	4155	4155	4155	4155	0
182	20241212	181600	1049334425	4155	4155	4155	4155	7195
183	20241212	181500	1049334425	4155	4155	4155	4155	0
184	20241212	181400	1049334425	4155	4155	4155	4155	0
185	20241212	181300	1049334425	4155	4155	4155	4155	0
186	20241212	181200	1049334425	4155	4155	4155	4155	0
187	20241212	181100	1049334425	4155	4155	4155	4155	0
188	20241212	181000	1049334425	4155	4155	4155	4155	0
189	20241212	180900	1049334425	4155	4155	4155	4155	0
190	20241212	180800	1049334425	4155	4155	4155	4155	0
191	20241212	180700	1049334425	4155	4155	4155	4155	0
192	20241212	180600	1049334425	4155	4155	4155	4155	0
193	20241212	180500	1049334425	4155	4155	4155	4155	0
194	20241212	180400	1049334425	4155	4155	4155	4155	0
195	20241212	180300	1049334425	4155	4155	4155	4155	0
196	20241212	180200	1049334425	4155	4155	4155	4155	0
197	20241212	180100	1049334425	4155	4155	4155	4155	0
198	20241212	180000	1049334425	4155	4155	4155	4155	0
199	20241212	175900	1049334425	4155	4155	4155	4155	0
200	20241212	175800	1049334425	4155	4155	4155	4155	0
201	20241212	175700	1049334425	4155	4155	4155	4155	0
202	20241212	175600	1049334425	4155	4155	4155	4155	0
203	20241212	175500	1049334425	4155	4155	4155	4155	0
204	20241212	175400	1049334425	4155	4155	4155	4155	0
205	20241212	175300	1049334425	4155	4155	4155	4155	0
206	20241212	175200	1049334425	4155	4155	4155	4155	0
207	20241212	175100	1049334425	4155	4155	4155	4155	0
208	20241212	175000	1049334425	4155	4155	4155	4155	0
209	20241212	174900	1049334425	4155	4155	4155	4155	0
210	20241212	174800	1049334425	4155	4155	4155	4155	0
211	20241212	174700	1049334425	4155	4155	4155	4155	0
212	20241212	174600	1049334425	4155	4155	4155	4155	7195
213	20241212	174500	1049334425	4155	4155	4155	4155	0
214	20241212	174400	1049334425	4155	4155	4155	4155	0
215	20241212	174300	1049334425	4155	4155	4155	4155	0
216	20241212	174200	1049334425	4155	4155	4155	4155	0
217	20241212	174100	1049334425	4155	4155	4155	4155	0
218	20241212	174000	1049334425	4155	4155	4155	4155	0
219	20241212	173900	1049334425	4155	4155	4155	4155	0
220	20241212	173800	1049334425	4155	4155	4155	4155	0
221	20241212	173700	1049334425	4155	4155	4155	4155	0
222	20241212	173600	1049334425	4155	4155	4155	4155	0
223	20241212	173500	1049334425	4155	4155	4155	4155	0
224	20241212	173400	1049334425	4155	4155	4155	4155	0
225	20241212	173300	1049334425	4155	4155	4155	4155	0
226	20241212	173200	1049334425	4155	4155	4155	4155	0
227	20241212	173100	1049334425	4155	4155	4155	4155	0
228	20241212	173000	1049334425	4155	4155	4155	4155	0
229	20241212	172900	1049334425	4155	4155	4155	4155	0
230	20241212	172800	1049334425	4155	4155	4155	4155	0
231	20241212	172700	1049334425	4155	4155	4155	4155	0
232	20241212	172600	1049334425	4155	4155	4155	4155	0
233	20241212	172500	1049334425	4155	4155	4155	4155	0
234	20241212	172400	1049334425	4155	4155	4155	4155	0
235	20241212	172300	1049334425	4155	4155	4155	4155	0
236	20241212	172200	1049334425	4155	4155	4155	4155	0
237	20241212	172100	1049334425	4155	4155	4155	4155	0
238	20241212	172000	1049334425	4155	4155	4155	4155	0
239	20241212	171900	1049334425	4155	4155	4155	4155	0
240	20241212	171800	1049334425	4155	4155	4155	4155	0
241	20241212	171700	1049334425	4155	4155	4155	4155	0
242	20241212	171600	1049334425	4155	4155	4155	4155	7195
243	20241212	171500	1049334425	4155	4155	4155	4155	0
244	20241212	171400	1049334425	4155	4155	4155	4155	0
245	20241212	171300	1049334425	4155	4155	4155	4155	0
246	20241212	171200	1049334425	4155	4155	4155	4155	0
247	20241212	171100	1049334425	4155	4155	4155	4155	0
248	20241212	171000	1049334425	4155	4155	4155	4155	0
249	20241212	170900	1049334425	4155	4155	4155	4155	0
250	20241212	170800	1049334425	4155	4155	4155	4155	0
251	20241212	170700	1049334425	4155	4155	4155	4155	0
252	20241212	170600	1049334425	4155	4155	4155	4155	0
253	20241212	170500	1049334425	4155	4155	4155	4155	0
254	20241212	170400	1049334425	4155	4155	4155	4155	0
255	20241212	170300	1049334425	4155	4155	4155	4155	0
256	20241212	170200	1049334425	4155	4155	4155	4155	0
257	20241212	170100	1049334425	4155	4155	4155	4155	0
258	20241212	170000	1049334425	4155	4155	4155	4155	0
259	20241212	165900	1049334425	4155	4155	4155	4155	0
260	20241212	165800	1049334425	4155	4155	4155	4155	0
261	20241212	165700	1049334425	4155	4155	4155	4155	0
262	20241212	165600	1049334425	4155	4155	4155	4155	0
263	20241212	165500	1049334425	4155	4155	4155	4155	0
264	20241212	165400	1049334425	4155	4155	4155	4155	0
265	20241212	165300	1049334425	4155	4155	4155	4155	0
266	20241212	165200	1049334425	4155	4155	4155	4155	0
267	20241212	165100	1049334425	4155	4155	4155	4155	0
268	20241212	165000	1049334425	4155	4155	4155	4155	0
269	20241212	164900	1049334425	4155	4155	4155	4155	0
270	20241212	164800	1049334425	4155	4155	4155	4155	0
271	20241212	164700	1049334425	4155	4155	4155	4155	0
272	20241212	164600	1049334425	4155	4155	4155	4155	7195
273	20241212	164500	1049334425	4155	4155	4155	4155	0
274	20241212	164400	1049334425	4155	4155	4155	4155	0
275	20241212	164300	1049334425	4155	4155	4155	4155	0
276	20241212	164200	1049334425	4155	4155	4155	4155	0
277	20241212	164100	1049334425	4155	4155	4155	4155	0
278	20241212	164000	1049334425	4155	4155	4155	4155	0
279	20241212	163900	1049334425	4155	4155	4155	4155	0
280	20241212	163800	1049334425	4155	4155	4155	4155	0
281	20241212	163700	1049334425	4155	4155	4155	4155	0
282	20241212	163600	1049334425	4155	4155	4155	4155	0
283	20241212	163500	1049334425	4155	4155	4155	4155	0
284	20241212	163400	1049334425	4155	4155	4155	4155	0
285	20241212	163300	1049334425	4155	4155	4155	4155	0
286	20241212	163200	1049334425	4155	4155	4155	4155	0
287	20241212	163100	1049334425	4155	4155	4155	4155	0
288	20241212	163000	1049334425	4155	4155	4155	4155	0
289	20241212	162900	1049334425	4155	4155	4155	4155	0
290	20241212	162800	1049334425	4155	4155	4155	4155	0
291	20241212	162700	1049334425	4155	4155	4155	4155	0
292	20241212	162600	1049334425	4155	4155	4155	4155	0
293	20241212	162500	1049334425	4155	4155	4155	4155	0
294	20241212	162400	1049334425	4155	4155	4155	4155	0
295	20241212	162300	1049334425	4155	4155	4155	4155	0
296	20241212	162200	1049334425	4155	4155	4155	4155	0
297	20241212	162100	1049334425	4155	4155	4155	4155	0
298	20241212	162000	1049334425	4155	4155	4155	4155	0
299	20241212	161900	1049334425	4155	4155	4155	4155	0
300	20241212	161800	1049334425	4155	4155	4155	4155	0
301	20241212	161700	1049334425	4155	4155	4155	4155	0
302	20241212	161600	1049334425	4155	4155	4155	4155	7195
303	20241212	161500	1049334425	4155	4155	4155	4155	0
304	20241212	161400	1049334425	4155	4155	4155	4155	0
305	20241212	161300	1049334425	4155	4155	4155	4155	0
306	20241212	161200	1049334425	4155	4155	4155	4155	0
307	20241212	161100	1049334425	4155	4155	4155	4155	0
308	20241212	161000	1049334425	4155	4155	4155	4155	0
309	20241212	160900	1049334425	4155	4155	4155	4155	0
310	20241212	160800	1049334425	4155	4155	4155	4155	0
311	20241212	160700	1049334425	4155	4155	4155	4155	0
312	20241212	160600	1049334425	4155	4155	4155	4155	0
313	20241212	160500	1049334425	4155	4155	4155	4155	0
314	20241212	160400	1049334425	4155	4155	4155	4155	0
315	20241212	160300	1049334425	4155	4155	4155	4155	0
316	20241212	160200	1049334425	4155	4155	4155	4155	0
317	20241212	160100	1049334425	4155	4155	4155	4155	0
318	20241212	160000	1049334425	4155	4155	4155	4155	0
319	20241212	155900	1049334425	4155	4155	4155	4155	0
320	20241212	155800	1049334425	4155	4155	4155	4155	0
321	20241212	155700	1049334425	4155	4155	4155	4155	0
322	20241212	155600	1049334425	4155	4155	4155	4155	0
323	20241212	155500	1049334425	4155	4155	4155	4155	0
324	20241212	155400	1049334425	4155	4155	4155	4155	0
325	20241212	155300	1049334425	4155	4155	4155	4155	0
326	20241212	155200	1049334425	4155	4155	4155	4155	0
327	20241212	155100	1049334425	4155	4155	4155	4155	0
328	20241212	155000	1049334425	4155	4155	4155	4155	0
329	20241212	154900	1049334425	4155	4155	4155	4155	0
330	20241212	154800	1049334425	4155	4155	4155	4155	0
331	20241212	154700	1049334425	4155	4155	4155	4155	0
332	20241212	154600	1049334425	4155	4155	4155	4155	7195
333	20241212	154500	1049334425	4155	4155	4155	4155	0
334	20241212	154400	1049334425	4155	4155	4155	4155	0
335	20241212	154300	1049334425	4155	4155	4155	4155	0
336	20241212	154200	1049334425	4155	4155	4155	4155	0
337	20241212	154100	1049334425	4155	4155	4155	4155	0
338	20241212	154000	1049334425	4155	4155	4155	4155	0
339	20241212	153900	1049334425	4155	4155	4155	4155	0
340	20241212	153800	1049334425	4155	4155	4155	4155	0
341	20241212	153700	1049334425	4155	4155	4155	4155	0
342	20241212	153600	1049334425	4155	4155	4155	4155	0
343	20241212	153500	1049334425	4155	4155	4155	4155	0
344	20241212	153400	1049334425	4155	4155	4155	4155	0
345	20241212	153300	1049334425	4155	4155	4155	4155	0
346	20241212	153200	1049334425	4155	4155	4155	4155	0
347	20241212	153100	1049334425	4155	4155	4155	4155	0
348	20241212	153000	1049334425	4155	4155	4155	4155	7195
349	20241212	152900	1019439200	4110	4110	4110	4110	0
350	20241212	152800	1019439200	4110	4110	4110	4110	0
351	20241212	152700	1019439200	4110	4110	4110	4110	0
352	20241212	152600	1019439200	4110	4110	4110	4110	0
353	20241212	152500	1019439200	4110	4110	4110	4110	0
354	20241212	152400	1019439200	4110	4110	4110	4110	0
355	20241212	152300	1019439200	4110	4110	4110	4110	0
356	20241212	152200	1019439200	4110	4110	4110	4110	0
357	20241212	152100	1019439200	4110	4110	4110	4110	0
358	20241212	152000	1019439200	4110	4110	4110	4110	0
359	20241212	151900	1019439200	4110	4110	4110	4110	95
360	20241212	151800	1019048750	4110	4110	4110	4110	409
361	20241212	151700	1017367760	4120	4120	4120	4120	9
362	20241212	151600	1017330680	4120	4110	4120	4110	4023
363	20241212	151500	1000760145	4110	4105	4110	4105	94
364	20241212	151400	1000373820	4095	4090	4130	4085	881
365	20241212	151300	996766340	4090	4110	4120	4090	3265
366	20241212	151200	983323230	4090	4095	4100	4085	189
367	20241212	151100	982549925	4100	4090	4100	4090	94
368	20241212	151000	982164545	4085	4080	4105	4080	2053
369	20241212	150900	973757315	4085	4085	4085	4085	5
370	20241212	150800	973736890	4080	4085	4085	4080	1170
371	20241212	150700	968959695	4085	4085	4085	4085	6
372	20241212	150600	968935185	4085	4085	4090	4080	734
373	20241212	150500	965937395	4085	4085	4085	4085	8
374	20241212	150400	965904715	4085	4090	4090	4085	742
375	20241212	150300	962873625	4085	4085	4105	4080	1365
376	20241212	150200	957296025	4085	4090	4090	4080	101
377	20241212	150100	956883200	4090	4095	4095	4090	91
378	20241212	150000	956510990	4090	4090	4090	4090	1
379	20241212	145900	956506900	4085	4095	4105	4085	450
380	20241212	145800	954663275	4090	4090	4090	4085	2073
381	20241212	145700	946193645	4085	4085	4090	4085	680
382	20241212	145600	943415315	4085	4085	4090	4085	190
383	20241212	145500	942639135	4085	4090	4090	4085	97
384	20241212	145400	942242860	4085	4085	4085	4085	443
385	20241212	145300	940433205	4090	4090	4090	4085	315
386	20241212	145200	939145430	4090	4085	4090	4085	208
387	20241212	145100	938295595	4090	4090	4090	4085	233
388	20241212	145000	937343060	4090	4090	4090	4090	23
389	20241212	144900	937248990	4090	4085	4090	4085	688
390	20241212	144800	934438480	4085	4085	4085	4085	524
391	20241212	144700	932297940	4085	4085	4085	4085	55
392	20241212	144600	932073265	4085	4085	4085	4085	62
393	20241212	144500	931819995	4075	4080	4080	4075	557
394	20241212	144400	929547535	4080	4080	4080	4080	196
395	20241212	144300	928747855	4080	4080	4080	4075	458
396	20241212	144200	926879425	4080	4090	4090	4075	690
397	20241212	144100	924065700	4080	4085	4095	4080	1174
398	20241212	144000	919274515	4085	4085	4085	4085	44
399	20241212	143900	919094775	4080	4090	4100	4080	825
400	20241212	143800	915720520	4075	4075	4075	4075	0
401	20241212	143700	915720520	4075	4085	4085	4075	933
402	20241212	143600	911918495	4085	4080	4085	4075	259
403	20241212	143500	910861345	4080	4080	4080	4070	410
404	20241212	143400	909190295	4075	4075	4095	4070	240
405	20241212	143300	908211385	4075	4075	4075	4075	493
406	20241212	143200	906202410	4075	4075	4095	4070	1262
407	20241212	143100	901058940	4075	4075	4075	4075	1
408	20241212	143000	901054865	4080	4080	4080	4080	4
409	20241212	142900	901038545	4080	4080	4080	4070	730
410	20241212	142800	898063900	4080	4080	4080	4080	0
411	20241212	142700	898063900	4080	4085	4085	4075	1417
412	20241212	142600	892281745	4090	4090	4090	4090	8
413	20241212	142500	892249025	4100	4080	4125	4080	3323
414	20241212	142400	878643690	4085	4085	4085	4085	0
415	20241212	142300	878643690	4085	4085	4085	4085	423
416	20241212	142200	876915735	4085	4085	4115	4075	1275
417	20241212	142100	871710750	4090	4090	4090	4090	7
418	20241212	142000	871682120	4085	4085	4125	4085	2419
419	20241212	141900	861744910	4090	4090	4090	4090	24
420	20241212	141800	861646750	4085	4085	4085	4085	0
421	20241212	141700	861646750	4085	4085	4085	4075	2747
422	20241212	141600	850437085	4090	4090	4090	4090	0
423	20241212	141500	850437085	4090	4090	4110	4085	1857
424	20241212	141400	842824120	4090	4090	4090	4090	12
425	20241212	141300	842775040	4090	4075	4125	4075	4203
426	20241212	141200	825581660	4075	4065	4075	4065	2627
427	20241212	141100	814900465	4065	4065	4065	4065	485
428	20241212	141000	812928940	4065	4065	4065	4065	490
429	20241212	140900	810937090	4065	4065	4065	4065	182
430	20241212	140800	810197260	4065	4065	4065	4065	440
431	20241212	140700	808408660	4065	4065	4065	4065	91
432	20241212	140600	808038745	4065	4065	4065	4065	1497
433	20241212	140500	801953440	4065	4065	4065	4065	182
434	20241212	140400	801213610	4070	4065	4070	4065	199
435	20241212	140300	800404590	4065	4065	4065	4065	92
436	20241212	140200	800030610	4065	4065	4065	4065	183
437	20241212	140100	799286715	4065	4065	4070	4065	197
438	20241212	140000	798485840	4070	4065	4070	4065	214
439	20241212	135900	797615770	4065	4065	4070	4065	124
440	20241212	135800	797111705	4065	4065	4070	4065	102
441	20241212	135700	796697030	4070	4070	4070	4070	63
442	20241212	135600	796440620	4070	4070	4070	4065	603
443	20241212	135500	793986700	4075	4060	4095	4055	5384
444	20241212	135400	772087580	4055	4060	4060	4055	202
445	20241212	135300	771268375	4060	4060	4060	4055	388
446	20241212	135200	769694005	4055	4060	4060	4055	170
447	20241212	135100	769004620	4060	4060	4060	4055	40
448	20241212	135000	768842345	4060	4060	4060	4060	44
449	20241212	134900	768663705	4060	4060	4060	4060	650
450	20241212	134800	766024705	4060	4060	4060	4060	26
451	20241212	134700	765919145	4060	4060	4065	4060	1046
452	20241212	134600	761672380	4060	4060	4060	4060	59
453	20241212	134500	761432840	4060	4065	4065	4055	676
454	20241212	134400	758687060	4065	4060	4070	4060	477
455	20241212	134300	756747950	4060	4055	4060	4055	536
456	20241212	134200	754574140	4055	4055	4055	4055	18
457	20241212	134100	754501150	4050	4055	4055	4050	200
458	20241212	134000	753690155	4055	4055	4055	4050	991
459	20241212	133900	749671655	4055	4055	4055	4050	46
460	20241212	133800	749485135	4055	4055	4055	4050	453
461	20241212	133700	747648250	4050	4045	4070	4045	2464
462	20241212	133600	737678665	4045	4045	4045	4045	189
463	20241212	133500	736914160	4045	4045	4045	4045	532
464	20241212	133400	734762220	4045	4050	4050	4045	191
465	20241212	133300	733989580	4045	4045	4045	4045	0
466	20241212	133200	733989580	4045	4050	4050	4045	643
467	20241212	133100	731385585	4050	4050	4050	4050	91
468	20241212	133000	731017035	4050	4050	4050	4050	219
469	20241212	132900	730130085	4050	4050	4050	4050	183
470	20241212	132800	729388935	4050	4055	4055	4050	29
471	20241212	132700	729271475	4055	4055	4055	4055	42
472	20241212	132600	729101165	4055	4050	4055	4045	475
473	20241212	132500	727175350	4050	4050	4055	4045	1827
474	20241212	132400	719775765	4050	4050	4050	4050	90
475	20241212	132300	719411265	4050	4050	4050	4050	0
476	20241212	132200	719411265	4050	4055	4055	4050	86
477	20241212	132100	719062650	4060	4060	4060	4060	4
478	20241212	132000	719046410	4060	4055	4085	4050	1701
479	20241212	131900	712148265	4060	4060	4060	4060	12
480	20241212	131800	712099545	4060	4060	4060	4060	30
481	20241212	131700	711977745	4060	4060	4080	4055	640
482	20241212	131600	709374095	4060	4050	4065	4050	513
483	20241212	131500	707295675	4050	4050	4050	4050	82
484	20241212	131400	706963575	4045	4060	4065	4040	1731
485	20241212	131300	699955270	4065	4065	4065	4065	16
486	20241212	131200	699890230	4065	4065	4095	4055	979
487	20241212	131100	695902960	4065	4070	4080	4055	3292
488	20241212	131000	682524705	4070	4070	4070	4070	0
489	20241212	130900	682524705	4070	4080	4080	4070	376
490	20241212	130800	680991745	4080	4080	4080	4080	0
491	20241212	130700	680991745	4080	4065	4080	4055	2153
492	20241212	130600	672250655	4065	4065	4065	4065	182
493	20241212	130500	671510825	4065	4065	4065	4065	182
494	20241212	130400	670770995	4070	4070	4070	4070	255
495	20241212	130300	669733145	4070	4065	4070	4065	2
496	20241212	130200	669725010	4065	4080	4080	4065	697
497	20241212	130100	666881445	4075	4070	4080	4070	558
498	20241212	130000	664610320	4070	4075	4090	4065	897
499	20241212	125900	660961745	4075	4050	4075	4050	9161
500	20241212	125800	623807780	4050	4055	4055	4050	345
501	20241212	125700	622408890	4060	4055	4060	4055	53
502	20241212	125600	622193965	4055	4060	4060	4055	659
503	20241212	125500	619518435	4060	4060	4060	4060	90
504	20241212	125400	619153035	4065	4060	4065	4060	422
505	20241212	125300	617439710	4060	4065	4065	4060	117
506	20241212	125200	616964125	4065	4070	4075	4065	122
507	20241212	125100	616467540	4070	4070	4070	4070	869
508	20241212	125000	612930710	4070	4070	4070	4070	91
509	20241212	124900	612560340	4070	4070	4070	4070	340
510	20241212	124800	611176540	4070	4075	4075	4070	735
511	20241212	124700	608181880	4080	4075	4080	4075	92
512	20241212	124600	607806975	4075	4075	4080	4075	195
513	20241212	124500	607012285	4080	4075	4080	4075	195
514	20241212	124400	606217595	4075	4080	4080	4075	226
515	20241212	124300	605296430	4080	4075	4080	4075	1023
516	20241212	124200	601125205	4080	4080	4080	4080	0
517	20241212	124100	601125205	4080	4080	4080	4075	772
518	20241212	124000	597975540	4080	4080	4080	4080	512
519	20241212	123900	595886580	4080	4080	4080	4080	90
520	20241212	123800	595519380	4080	4080	4080	4080	901
521	20241212	123700	591843300	4075	4075	4075	4075	182
522	20241212	123600	591101650	4075	4075	4075	4075	184
523	20241212	123500	590351850	4075	4075	4075	4075	90
524	20241212	123400	589985100	4075	4080	4080	4075	1236
525	20241212	123300	584943275	4080	4080	4085	4080	617
526	20241212	123200	582425910	4080	4080	4080	4080	182
527	20241212	123100	581683350	4080	4080	4080	4080	91
528	20241212	123000	581312070	4080	4080	4080	4080	184
529	20241212	122900	580561350	4080	4080	4080	4080	182
530	20241212	122800	579818790	4085	4080	4085	4080	487
531	20241212	122700	577831330	4085	4080	4085	4080	156
532	20241212	122600	577194200	4080	4085	4085	4080	167
533	20241212	122500	576512075	4085	4085	4085	4085	182
534	20241212	122400	575768605	4085	4085	4085	4085	182
535	20241212	122300	575025135	4090	4090	4090	4090	101
536	20241212	122200	574612045	4085	4085	4085	4085	762
537	20241212	122100	571499275	4085	4095	4095	4085	618
538	20241212	122000	568971690	4090	4090	4090	4090	183
539	20241212	121900	568223220	4090	4090	4090	4090	487
540	20241212	121800	566231390	4090	4090	4090	4090	182
541	20241212	121700	565487010	4090	4090	4090	4090	183
542	20241212	121600	564738540	4090	4090	4090	4090	624
543	20241212	121500	562186380	4090	4090	4090	4090	92
544	20241212	121400	561810100	4090	4090	4090	4090	182
545	20241212	121300	561065720	4090	4090	4090	4090	183
546	20241212	121200	560317250	4090	4095	4095	4090	193
547	20241212	121100	559527825	4090	4090	4090	4090	91
548	20241212	121000	559155635	4095	4095	4095	4095	135
549	20241212	120900	558602810	4090	4095	4095	4090	5
550	20241212	120800	558582340	4110	4105	4110	4095	403
551	20241212	120700	556928995	4095	4105	4135	4090	2381
552	20241212	120600	547156855	4105	4105	4105	4105	0
553	20241212	120500	547156855	4105	4105	4105	4105	0
554	20241212	120400	547156855	4105	4090	4140	4090	4560
555	20241212	120300	528429455	4095	4095	4095	4095	9
556	20241212	120200	528392600	4095	4095	4095	4090	224
557	20241212	120100	527475350	4095	4095	4095	4095	0
558	20241212	120000	527475350	4095	4090	4095	4090	2776
559	20241212	115900	516108085	4095	4090	4095	4090	105
560	20241212	115800	515678565	4090	4090	4090	4090	182
561	20241212	115700	514934185	4095	4090	4095	4090	1711
562	20241212	115600	507931195	4090	4090	4090	4090	182
563	20241212	115500	507186815	4095	4090	4095	4090	105
564	20241212	115400	506757295	4090	4090	4090	4090	182
565	20241212	115300	506012915	4090	4090	4090	4090	184
566	20241212	115200	505260355	4095	4090	4095	4090	196
567	20241212	115100	504458645	4095	4090	4095	4090	96
568	20241212	115000	504065980	4090	4090	4095	4090	1421
569	20241212	114900	498252970	4095	4090	4095	4090	188
570	20241212	114800	497484025	4090	4090	4090	4090	90
571	20241212	114700	497115925	4095	4095	4095	4095	198
572	20241212	114600	496305115	4095	4095	4100	4095	712
573	20241212	114500	493388470	4095	4085	4095	4085	823
574	20241212	114400	490025770	4085	4090	4090	4080	405
575	20241212	114300	488371250	4095	4095	4095	4095	0
576	20241212	114200	488371250	4095	4095	4095	4095	116
577	20241212	114100	487896230	4095	4090	4110	4085	3195
578	20241212	114000	474836350	4090	4100	4100	4090	508
579	20241212	113900	472753740	4100	4100	4100	4100	92
580	20241212	113800	472376540	4105	4105	4105	4105	25
581	20241212	113700	472273915	4100	4100	4120	4100	1778
582	20241212	113600	464962705	4100	4095	4100	4085	3736
583	20241212	113500	449692325	4100	4100	4100	4100	239
584	20241212	113400	448712425	4090	4095	4095	4090	666
585	20241212	113300	445985160	4090	4100	4100	4090	912
586	20241212	113200	442250325	4100	4100	4100	4100	1000
587	20241212	113100	438150325	4095	4110	4110	4095	2016
588	20241212	113000	429876845	4105	4110	4110	4105	1007
589	20241212	112900	425738110	4100	4100	4100	4100	182
590	20241212	112800	424991910	4105	4105	4105	4105	0
591	20241212	112700	424991910	4105	4105	4105	4105	4240
592	20241212	112600	407586710	4105	4105	4105	4105	1180
593	20241212	112500	402742810	4100	4105	4105	4100	380
594	20241212	112400	401182990	4105	4120	4120	4105	63
595	20241212	112300	400923710	4120	4120	4120	4120	90
596	20241212	112200	400552910	4120	4120	4120	4120	92
597	20241212	112100	400173870	4120	4120	4120	4120	0
598	20241212	112000	400173870	4120	4125	4125	4120	1137
599	20241212	111900	395484245	4125	4125	4125	4125	0
600	20241212	111800	395484245	4125	4125	4125	4125	0
601	20241212	111700	395484245	4125	4130	4130	4125	1221
602	20241212	111600	390441565	4130	4130	4130	4130	1
603	20241212	111500	390437435	4125	4135	4135	4125	1133
604	20241212	111400	385754850	4140	4140	4140	4140	0
605	20241212	111300	385754850	4140	4140	4140	4140	0
606	20241212	111200	385754850	4140	4140	4140	4140	1
607	20241212	111100	385750710	4140	4140	4140	4140	558
608	20241212	111000	383440590	4140	4135	4140	4135	427
609	20241212	110900	381674940	4135	4140	4140	4135	1759
610	20241212	110800	374393625	4140	4150	4150	4140	4221
611	20241212	110700	356882150	4155	4155	4155	4155	0
612	20241212	110600	356882150	4155	4155	4155	4155	18
613	20241212	110500	356807360	4150	4150	4150	4150	37
614	20241212	110400	356653810	4155	4150	4155	4150	1236
615	20241212	110300	351518410	4155	4155	4155	4155	3200
616	20241212	110200	338222410	4150	4150	4150	4150	1678
617	20241212	110100	331258710	4150	4150	4150	4150	0
618	20241212	110000	331258710	4150	4155	4155	4150	329
619	20241212	105900	329891780	4155	4170	4170	4155	651
620	20241212	105800	327178065	4165	4160	4165	4160	1219
621	20241212	105700	322105080	4155	4160	4160	4155	16
622	20241212	105600	322038525	4155	4155	4155	4155	0
623	20241212	105500	322038525	4155	4160	4160	4155	6
624	20241212	105400	322013570	4160	4160	4160	4160	0
625	20241212	105300	322013570	4160	4155	4160	4155	49
626	20241212	105200	321809895	4160	4160	4160	4160	0
627	20241212	105100	321809895	4160	4160	4160	4160	0
628	20241212	105000	321809895	4160	4160	4160	4160	13
629	20241212	104900	321755815	4160	4160	4160	4160	0
630	20241212	104800	321755815	4160	4160	4160	4160	0
631	20241212	104700	321755815	4160	4160	4160	4160	19
632	20241212	104600	321676775	4160	4160	4160	4160	630
633	20241212	104500	319055975	4160	4160	4160	4160	0
634	20241212	104400	319055975	4160	4160	4160	4160	13
635	20241212	104300	319001895	4150	4150	4150	4150	0
636	20241212	104200	319001895	4150	4150	4150	4150	0
637	20241212	104100	319001895	4150	4150	4150	4150	0
638	20241212	104000	319001895	4150	4150	4150	4150	8
639	20241212	103900	318968695	4150	4155	4155	4150	6594
640	20241212	103800	291597625	4155	4155	4155	4155	0
641	20241212	103700	291597625	4155	4155	4155	4155	0
642	20241212	103600	291597625	4155	4155	4155	4155	0
643	20241212	103500	291597625	4155	4155	4155	4155	18
644	20241212	103400	291522835	4155	4155	4155	4155	46
645	20241212	103300	291331705	4150	4155	4155	4150	204
646	20241212	103200	290484090	4155	4155	4155	4155	1
647	20241212	103100	290479935	4150	4155	4155	4150	25
648	20241212	103000	290376090	4150	4155	4155	4150	22
649	20241212	102900	290284785	4150	4150	4150	4150	254
650	20241212	102800	289230685	4150	4145	4150	4145	265
651	20241212	102700	288131945	4140	4150	4150	4140	60
652	20241212	102600	287883250	4155	4155	4155	4155	0
653	20241212	102500	287883250	4155	4155	4155	4155	0
654	20241212	102400	287883250	4155	4155	4155	4155	0
655	20241212	102300	287883250	4155	4155	4155	4155	22
656	20241212	102200	287791840	4155	4155	4155	4155	0
657	20241212	102100	287791840	4155	4155	4155	4155	0
658	20241212	102000	287791840	4155	4155	4155	4155	0
659	20241212	101900	287791840	4155	4155	4155	4155	832
660	20241212	101800	284334880	4145	4145	4145	4145	3
661	20241212	101700	284322445	4145	4155	4155	4145	187
662	20241212	101600	283545570	4155	4155	4155	4155	0
663	20241212	101500	283545570	4155	4155	4155	4155	36
664	20241212	101400	283395990	4160	4160	4160	4160	21
665	20241212	101300	283308630	4155	4150	4155	4150	854
666	20241212	101200	279762650	4150	4150	4150	4150	0
667	20241212	101100	279762650	4150	4150	4150	4150	404
668	20241212	101000	278086050	4150	4150	4150	4150	0
669	20241212	100900	278086050	4150	4150	4150	4150	698
670	20241212	100800	275189350	4150	4150	4150	4150	168
671	20241212	100700	274492150	4150	4145	4150	4145	527
672	20241212	100600	272307730	4150	4150	4150	4150	5
673	20241212	100500	272286980	4150	4150	4150	4150	24
674	20241212	100400	272187380	4150	4150	4150	4150	1
675	20241212	100300	272183230	4150	4150	4150	4145	107
676	20241212	100200	271739705	4150	4145	4150	4145	169
677	20241212	100100	271039190	4145	4145	4145	4145	45
678	20241212	100000	270852665	4145	4145	4145	4145	0
679	20241212	095900	270852665	4145	4145	4145	4145	45
680	20241212	095800	270666140	4145	4145	4145	4145	97
681	20241212	095700	270264075	4145	4145	4145	4145	0
682	20241212	095600	270264075	4145	4145	4145	4145	45
683	20241212	095500	270077550	4145	4145	4145	4145	110
684	20241212	095400	269621600	4145	4145	4145	4145	0
685	20241212	095300	269621600	4145	4145	4145	4145	45
686	20241212	095200	269435075	4145	4145	4145	4145	0
687	20241212	095100	269435075	4145	4145	4145	4145	0
688	20241212	095000	269435075	4145	4145	4145	4140	249
689	20241212	094900	268403005	4145	4145	4145	4145	277
690	20241212	094800	267254840	4140	4140	4140	4140	0
691	20241212	094700	267254840	4140	4140	4140	4140	5
692	20241212	094600	267234140	4145	4145	4145	4145	0
693	20241212	094500	267234140	4145	4145	4145	4145	27
694	20241212	094400	267122225	4135	4135	4135	4135	0
695	20241212	094300	267122225	4135	4140	4140	4135	21
696	20241212	094200	267035295	4145	4145	4145	4145	16
697	20241212	094100	266968975	4145	4145	4145	4145	9
698	20241212	094000	266931670	4145	4145	4145	4145	1
699	20241212	093900	266927525	4140	4140	4140	4140	36
700	20241212	093800	266778485	4140	4140	4140	4140	1
701	20241212	093700	266774345	4140	4140	4140	4140	189
702	20241212	093600	265991885	4135	4140	4140	4135	48
703	20241212	093500	265793180	4135	4140	4140	4135	137
704	20241212	093400	265226020	4140	4140	4140	4140	415
705	20241212	093300	263507920	4140	4140	4140	4140	454
706	20241212	093200	261628360	4140	4135	4140	4135	97
707	20241212	093100	261227015	4140	4140	4140	4140	3
708	20241212	093000	261214595	4145	4140	4145	4140	2
709	20241212	092900	261206310	4130	4120	4130	4120	529
710	20241212	092800	259021570	4120	4115	4140	4115	6187
711	20241212	092700	233457410	4115	4115	4115	4115	0
712	20241212	092600	233457410	4115	4115	4115	4115	2
713	20241212	092500	233449180	4115	4115	4115	4115	51
714	20241212	092400	233239315	4105	4105	4105	4105	3
715	20241212	092300	233227000	4105	4120	4120	4105	889
716	20241212	092200	229565100	4125	4125	4125	4125	291
717	20241212	092100	228364725	4120	4120	4120	4120	0
718	20241212	092000	228364725	4120	4120	4120	4120	0
719	20241212	091900	228364725	4120	4115	4120	4115	34
720	20241212	091800	228224700	4105	4105	4105	4105	0
721	20241212	091700	228224700	4105	4110	4110	4105	156
722	20241212	091600	227583580	4110	4110	4110	4110	200
723	20241212	091500	226761580	4110	4110	4110	4110	6
724	20241212	091400	226736920	4110	4110	4110	4110	0
725	20241212	091300	226736920	4110	4110	4110	4110	37
726	20241212	091200	226584850	4110	4110	4110	4110	0
727	20241212	091100	226584850	4110	4110	4110	4110	0
728	20241212	091000	226584850	4110	4110	4110	4110	0
729	20241212	090900	226584850	4110	4110	4110	4110	27
730	20241212	090800	226473880	4105	4105	4105	4105	0
731	20241212	090700	226473880	4105	4105	4105	4105	22210
732	20241212	090600	135301830	4105	4110	4120	4095	16477
733	20241212	090500	67657525	4100	4095	4105	4095	5561
734	20241212	090400	44858565	4105	4105	4105	4080	10457
735	20241212	090300	1937630	4105	4105	4110	4105	41
736	20241212	090200	1769285	4100	4095	4100	4085	421
737	20241212	090100	45045	4095	4095	4095	4095	0
738	20241212	090000	45045	4095	4095	4095	4095	11