KissMeData/003620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184100	900141640	4050	4050	4050	4050	10324
3	20241202	184000	900141640	4050	4050	4050	4050	0
4	20241202	183900	900141640	4050	4050	4050	4050	0
5	20241202	183800	900141640	4050	4050	4050	4050	0
6	20241202	183700	900141640	4050	4050	4050	4050	0
7	20241202	183600	900141640	4050	4050	4050	4050	0
8	20241202	183500	900141640	4050	4050	4050	4050	0
9	20241202	183400	900141640	4050	4050	4050	4050	0
10	20241202	183300	900141640	4050	4050	4050	4050	0
11	20241202	183200	900141640	4050	4050	4050	4050	0
12	20241202	183100	900141640	4050	4050	4050	4050	0
13	20241202	183000	900141640	4050	4050	4050	4050	0
14	20241202	182900	900141640	4050	4050	4050	4050	0
15	20241202	182800	900141640	4050	4050	4050	4050	0
16	20241202	182700	900141640	4050	4050	4050	4050	0
17	20241202	182600	900141640	4050	4050	4050	4050	0
18	20241202	182500	900141640	4050	4050	4050	4050	0
19	20241202	182400	900141640	4050	4050	4050	4050	0
20	20241202	182300	900141640	4050	4050	4050	4050	0
21	20241202	182200	900141640	4050	4050	4050	4050	0
22	20241202	182100	900141640	4050	4050	4050	4050	0
23	20241202	182000	900141640	4050	4050	4050	4050	0
24	20241202	181900	900141640	4050	4050	4050	4050	0
25	20241202	181800	900141640	4050	4050	4050	4050	0
26	20241202	181700	900141640	4050	4050	4050	4050	0
27	20241202	181600	900141640	4050	4050	4050	4050	0
28	20241202	181500	900141640	4050	4050	4050	4050	0
29	20241202	181400	900141640	4050	4050	4050	4050	0
30	20241202	181300	900141640	4050	4050	4050	4050	0
31	20241202	181200	900141640	4050	4050	4050	4050	0
32	20241202	181100	900141640	4050	4050	4050	4050	10324
33	20241202	181000	900141640	4050	4050	4050	4050	0
34	20241202	180900	900141640	4050	4050	4050	4050	0
35	20241202	180800	900141640	4050	4050	4050	4050	0
36	20241202	180700	900141640	4050	4050	4050	4050	0
37	20241202	180600	900141640	4050	4050	4050	4050	0
38	20241202	180500	900141640	4050	4050	4050	4050	0
39	20241202	180400	900141640	4050	4050	4050	4050	0
40	20241202	180300	900141640	4050	4050	4050	4050	0
41	20241202	180200	900141640	4050	4050	4050	4050	0
42	20241202	180100	900141640	4050	4050	4050	4050	0
43	20241202	180000	900141640	4050	4050	4050	4050	0
44	20241202	175900	900141640	4050	4050	4050	4050	0
45	20241202	175800	900141640	4050	4050	4050	4050	0
46	20241202	175700	900141640	4050	4050	4050	4050	0
47	20241202	175600	900141640	4050	4050	4050	4050	0
48	20241202	175500	900141640	4050	4050	4050	4050	0
49	20241202	175400	900141640	4050	4050	4050	4050	0
50	20241202	175300	900141640	4050	4050	4050	4050	0
51	20241202	175200	900141640	4050	4050	4050	4050	0
52	20241202	175100	900141640	4050	4050	4050	4050	0
53	20241202	175000	900141640	4050	4050	4050	4050	0
54	20241202	174900	900141640	4050	4050	4050	4050	0
55	20241202	174800	900141640	4050	4050	4050	4050	0
56	20241202	174700	900141640	4050	4050	4050	4050	0
57	20241202	174600	900141640	4050	4050	4050	4050	0
58	20241202	174500	900141640	4050	4050	4050	4050	0
59	20241202	174400	900141640	4050	4050	4050	4050	0
60	20241202	174300	900141640	4050	4050	4050	4050	0
61	20241202	174200	900141640	4050	4050	4050	4050	0
62	20241202	174100	900141640	4050	4050	4050	4050	10324
63	20241202	174000	900141640	4050	4050	4050	4050	0
64	20241202	173900	900141640	4050	4050	4050	4050	0
65	20241202	173800	900141640	4050	4050	4050	4050	0
66	20241202	173700	900141640	4050	4050	4050	4050	0
67	20241202	173600	900141640	4050	4050	4050	4050	0
68	20241202	173500	900141640	4050	4050	4050	4050	0
69	20241202	173400	900141640	4050	4050	4050	4050	0
70	20241202	173300	900141640	4050	4050	4050	4050	0
71	20241202	173200	900141640	4050	4050	4050	4050	0
72	20241202	173100	900141640	4050	4050	4050	4050	0
73	20241202	173000	900141640	4050	4050	4050	4050	0
74	20241202	172900	900141640	4050	4050	4050	4050	0
75	20241202	172800	900141640	4050	4050	4050	4050	0
76	20241202	172700	900141640	4050	4050	4050	4050	0
77	20241202	172600	900141640	4050	4050	4050	4050	0
78	20241202	172500	900141640	4050	4050	4050	4050	0
79	20241202	172400	900141640	4050	4050	4050	4050	0
80	20241202	172300	900141640	4050	4050	4050	4050	0
81	20241202	172200	900141640	4050	4050	4050	4050	0
82	20241202	172100	900141640	4050	4050	4050	4050	0
83	20241202	172000	900141640	4050	4050	4050	4050	0
84	20241202	171900	900141640	4050	4050	4050	4050	0
85	20241202	171800	900141640	4050	4050	4050	4050	0
86	20241202	171700	900141640	4050	4050	4050	4050	0
87	20241202	171600	900141640	4050	4050	4050	4050	0
88	20241202	171500	900141640	4050	4050	4050	4050	0
89	20241202	171400	900141640	4050	4050	4050	4050	0
90	20241202	171300	900141640	4050	4050	4050	4050	0
91	20241202	171200	900141640	4050	4050	4050	4050	0
92	20241202	171100	900141640	4050	4050	4050	4050	10324
93	20241202	171000	900141640	4050	4050	4050	4050	0
94	20241202	170900	900141640	4050	4050	4050	4050	0
95	20241202	170800	900141640	4050	4050	4050	4050	0
96	20241202	170700	900141640	4050	4050	4050	4050	0
97	20241202	170600	900141640	4050	4050	4050	4050	0
98	20241202	170500	900141640	4050	4050	4050	4050	0
99	20241202	170400	900141640	4050	4050	4050	4050	0
100	20241202	170300	900141640	4050	4050	4050	4050	0
101	20241202	170200	900141640	4050	4050	4050	4050	0
102	20241202	170100	900141640	4050	4050	4050	4050	0
103	20241202	170000	900141640	4050	4050	4050	4050	0
104	20241202	165900	900141640	4050	4050	4050	4050	0
105	20241202	165800	900141640	4050	4050	4050	4050	0
106	20241202	165700	900141640	4050	4050	4050	4050	0
107	20241202	165600	900141640	4050	4050	4050	4050	0
108	20241202	165500	900141640	4050	4050	4050	4050	0
109	20241202	165400	900141640	4050	4050	4050	4050	0
110	20241202	165300	900141640	4050	4050	4050	4050	0
111	20241202	165200	900141640	4050	4050	4050	4050	0
112	20241202	165100	900141640	4050	4050	4050	4050	0
113	20241202	165000	900141640	4050	4050	4050	4050	0
114	20241202	164900	900141640	4050	4050	4050	4050	0
115	20241202	164800	900141640	4050	4050	4050	4050	0
116	20241202	164700	900141640	4050	4050	4050	4050	0
117	20241202	164600	900141640	4050	4050	4050	4050	0
118	20241202	164500	900141640	4050	4050	4050	4050	0
119	20241202	164400	900141640	4050	4050	4050	4050	0
120	20241202	164300	900141640	4050	4050	4050	4050	0
121	20241202	164200	900141640	4050	4050	4050	4050	0
122	20241202	164100	900141640	4050	4050	4050	4050	10324
123	20241202	164000	900141640	4050	4050	4050	4050	0
124	20241202	163900	900141640	4050	4050	4050	4050	0
125	20241202	163800	900141640	4050	4050	4050	4050	0
126	20241202	163700	900141640	4050	4050	4050	4050	0
127	20241202	163600	900141640	4050	4050	4050	4050	0
128	20241202	163500	900141640	4050	4050	4050	4050	0
129	20241202	163400	900141640	4050	4050	4050	4050	0
130	20241202	163300	900141640	4050	4050	4050	4050	0
131	20241202	163200	900141640	4050	4050	4050	4050	0
132	20241202	163100	900141640	4050	4050	4050	4050	0
133	20241202	163000	900141640	4050	4050	4050	4050	0
134	20241202	162900	900141640	4050	4050	4050	4050	0
135	20241202	162800	900141640	4050	4050	4050	4050	0
136	20241202	162700	900141640	4050	4050	4050	4050	0
137	20241202	162600	900141640	4050	4050	4050	4050	0
138	20241202	162500	900141640	4050	4050	4050	4050	0
139	20241202	162400	900141640	4050	4050	4050	4050	0
140	20241202	162300	900141640	4050	4050	4050	4050	0
141	20241202	162200	900141640	4050	4050	4050	4050	0
142	20241202	162100	900141640	4050	4050	4050	4050	0
143	20241202	162000	900141640	4050	4050	4050	4050	0
144	20241202	161900	900141640	4050	4050	4050	4050	0
145	20241202	161800	900141640	4050	4050	4050	4050	0
146	20241202	161700	900141640	4050	4050	4050	4050	0
147	20241202	161600	900141640	4050	4050	4050	4050	0
148	20241202	161500	900141640	4050	4050	4050	4050	0
149	20241202	161400	900141640	4050	4050	4050	4050	0
150	20241202	161300	900141640	4050	4050	4050	4050	0
151	20241202	161200	900141640	4050	4050	4050	4050	0
152	20241202	161100	900141640	4050	4050	4050	4050	10324
153	20241202	161000	900141640	4050	4050	4050	4050	0
154	20241202	160900	900141640	4050	4050	4050	4050	0
155	20241202	160800	900141640	4050	4050	4050	4050	0
156	20241202	160700	900141640	4050	4050	4050	4050	0
157	20241202	160600	900141640	4050	4050	4050	4050	0
158	20241202	160500	900141640	4050	4050	4050	4050	0
159	20241202	160400	900141640	4050	4050	4050	4050	0
160	20241202	160300	900141640	4050	4050	4050	4050	0
161	20241202	160200	900141640	4050	4050	4050	4050	0
162	20241202	160100	900141640	4050	4050	4050	4050	0
163	20241202	160000	900141640	4050	4050	4050	4050	0
164	20241202	155900	900141640	4050	4050	4050	4050	0
165	20241202	155800	900141640	4050	4050	4050	4050	0
166	20241202	155700	900141640	4050	4050	4050	4050	0
167	20241202	155600	900141640	4050	4050	4050	4050	0
168	20241202	155500	900141640	4050	4050	4050	4050	0
169	20241202	155400	900141640	4050	4050	4050	4050	0
170	20241202	155300	900141640	4050	4050	4050	4050	0
171	20241202	155200	900141640	4050	4050	4050	4050	0
172	20241202	155100	900141640	4050	4050	4050	4050	0
173	20241202	155000	900141640	4050	4050	4050	4050	0
174	20241202	154900	900141640	4050	4050	4050	4050	0
175	20241202	154800	900141640	4050	4050	4050	4050	0
176	20241202	154700	900141640	4050	4050	4050	4050	0
177	20241202	154600	900141640	4050	4050	4050	4050	0
178	20241202	154500	900141640	4050	4050	4050	4050	0
179	20241202	154400	900141640	4050	4050	4050	4050	0
180	20241202	154300	900141640	4050	4050	4050	4050	0
181	20241202	154200	900141640	4050	4050	4050	4050	0
182	20241202	154100	900141640	4050	4050	4050	4050	10324
183	20241202	154000	900141640	4050	4050	4050	4050	0
184	20241202	153900	900141640	4050	4050	4050	4050	0
185	20241202	153800	900141640	4050	4050	4050	4050	0
186	20241202	153700	900141640	4050	4050	4050	4050	0
187	20241202	153600	900141640	4050	4050	4050	4050	0
188	20241202	153500	900141640	4050	4050	4050	4050	0
189	20241202	153400	900141640	4050	4050	4050	4050	0
190	20241202	153300	900141640	4050	4050	4050	4050	0
191	20241202	153200	900141640	4050	4050	4050	4050	0
192	20241202	153100	900141640	4050	4050	4050	4050	0
193	20241202	153000	900141640	4050	4050	4050	4050	10324
194	20241202	152900	858329440	4050	4050	4050	4050	0
195	20241202	152800	858329440	4050	4050	4050	4050	0
196	20241202	152700	858329440	4050	4050	4050	4050	0
197	20241202	152600	858329440	4050	4050	4050	4050	0
198	20241202	152500	858329440	4050	4050	4050	4050	0
199	20241202	152400	858329440	4050	4050	4050	4050	0
200	20241202	152300	858329440	4050	4050	4050	4050	0
201	20241202	152200	858329440	4050	4050	4050	4050	0
202	20241202	152100	858329440	4050	4050	4050	4050	0
203	20241202	152000	858329440	4050	4050	4050	4050	0
204	20241202	151900	858329440	4050	4060	4060	4045	881
205	20241202	151800	854754860	4060	4065	4065	4060	4
206	20241202	151700	854738610	4070	4065	4070	4055	134
207	20241202	151600	854193845	4065	4060	4070	4060	341
208	20241202	151500	852808725	4070	4070	4070	4070	1
209	20241202	151400	852804655	4060	4055	4070	4055	323
210	20241202	151300	851492605	4055	4055	4075	4050	257
211	20241202	151200	850451255	4065	4065	4065	4065	4
212	20241202	151100	850434995	4065	4055	4065	4055	47
213	20241202	151000	850244400	4055	4060	4065	4055	755
214	20241202	150900	847179340	4065	4065	4065	4065	4
215	20241202	150800	847163080	4065	4065	4065	4065	4
216	20241202	150700	847146820	4065	4065	4065	4065	4
217	20241202	150600	847130560	4065	4065	4065	4065	4
218	20241202	150500	847114300	4065	4065	4065	4060	19
219	20241202	150400	847037070	4065	4060	4065	4060	667
220	20241202	150300	844329040	4060	4060	4060	4060	137
221	20241202	150200	843772820	4065	4065	4065	4060	329
222	20241202	150100	842437045	4065	4065	4065	4065	152
223	20241202	150000	841819165	4065	4065	4065	4060	52
224	20241202	145900	841608010	4065	4065	4065	4065	4
225	20241202	145800	841591750	4060	4060	4060	4060	67
226	20241202	145700	841319730	4055	4065	4065	4055	1224
227	20241202	145600	836347490	4065	4070	4070	4065	41
228	20241202	145500	836180820	4070	4065	4070	4065	13
229	20241202	145400	836127970	4065	4065	4065	4065	100
230	20241202	145300	835721470	4070	4070	4070	4070	606
231	20241202	145200	833255050	4070	4065	4070	4065	251
232	20241202	145100	832234685	4060	4060	4060	4060	54
233	20241202	145000	832015445	4060	4060	4060	4060	365
234	20241202	144900	830533545	4060	4060	4060	4060	35
235	20241202	144800	830391445	4065	4065	4065	4065	0
236	20241202	144700	830391445	4065	4060	4065	4050	3727
237	20241202	144600	815266950	4050	4060	4060	4050	443
238	20241202	144500	813468390	4060	4065	4065	4060	3
239	20241202	144400	813456205	4065	4065	4065	4065	4
240	20241202	144300	813439945	4065	4065	4065	4065	0
241	20241202	144200	813439945	4065	4065	4065	4065	307
242	20241202	144100	812191990	4065	4065	4065	4065	805
243	20241202	144000	808919665	4060	4055	4060	4055	261
244	20241202	143900	807860755	4050	4065	4065	4050	3600
245	20241202	143800	793259895	4070	4070	4070	4070	0
246	20241202	143700	793259895	4070	4070	4070	4070	16
247	20241202	143600	793194775	4070	4070	4070	4070	15
248	20241202	143500	793133725	4070	4070	4070	4070	0
249	20241202	143400	793133725	4070	4065	4070	4065	360
250	20241202	143300	791670195	4065	4060	4065	4060	613
251	20241202	143200	789178355	4065	4065	4065	4065	1
252	20241202	143100	789174290	4065	4055	4065	4055	805
253	20241202	143000	785906015	4050	4060	4060	4050	250
254	20241202	142900	784891515	4060	4060	4060	4060	2
255	20241202	142800	784883395	4050	4065	4065	4050	736
256	20241202	142700	781899290	4060	4060	4060	4060	2
257	20241202	142600	781891170	4060	4060	4060	4060	0
258	20241202	142500	781891170	4060	4060	4060	4060	0
259	20241202	142400	781891170	4060	4060	4060	4060	300
260	20241202	142300	780673170	4060	4060	4060	4060	707
261	20241202	142200	777802750	4060	4060	4060	4060	293
262	20241202	142100	776613170	4060	4060	4060	4060	0
263	20241202	142000	776613170	4060	4060	4060	4060	500
264	20241202	141900	774583170	4065	4065	4070	4065	1580
265	20241202	141800	768159820	4060	4060	4060	4060	5
266	20241202	141700	768139520	4060	4060	4060	4060	200
267	20241202	141600	767327520	4055	4055	4055	4055	1030
268	20241202	141500	763150870	4065	4060	4065	4055	113
269	20241202	141400	762692135	4065	4065	4065	4065	0
270	20241202	141300	762692135	4065	4065	4065	4065	131
271	20241202	141200	762159620	4060	4065	4065	4060	254
272	20241202	141100	761127375	4065	4070	4070	4065	222
273	20241202	141000	760224290	4075	4075	4075	4075	200
274	20241202	140900	759409290	4075	4065	4075	4065	44
275	20241202	140800	759230390	4070	4070	4070	4070	457
276	20241202	140700	757370400	4070	4070	4070	4070	1000
277	20241202	140600	753300400	4075	4070	4075	4070	261
278	20241202	140500	752237475	4070	4070	4070	4070	3
279	20241202	140400	752225265	4070	4070	4070	4070	0
280	20241202	140300	752225265	4070	4070	4070	4070	201
281	20241202	140200	751407195	4055	4070	4070	4050	594
282	20241202	140100	748999570	4070	4070	4070	4065	94
283	20241202	140000	748616995	4070	4055	4075	4055	150
284	20241202	135900	748008285	4070	4070	4070	4070	214
285	20241202	135800	747137305	4070	4060	4070	4060	271
286	20241202	135700	746034355	4055	4055	4055	4055	2
287	20241202	135600	746026245	4055	4065	4065	4055	404
288	20241202	135500	744386005	4070	4070	4070	4070	1
289	20241202	135400	744381935	4070	4060	4070	4060	115
290	20241202	135300	743913935	4060	4070	4070	4060	26
291	20241202	135200	743808275	4060	4070	4070	4060	241
292	20241202	135100	742828275	4070	4075	4075	4070	560
293	20241202	135000	740547600	4075	4075	4080	4075	252
294	20241202	134900	739520600	4075	4080	4080	4075	8
295	20241202	134800	739487975	4075	4075	4075	4075	110
296	20241202	134700	739039725	4075	4075	4080	4075	240
297	20241202	134600	738061475	4080	4080	4080	4080	64
298	20241202	134500	737800355	4080	4080	4080	4080	491
299	20241202	134400	735797075	4085	4080	4085	4080	235
300	20241202	134300	734838100	4080	4080	4080	4080	49
301	20241202	134200	734638180	4085	4080	4085	4080	297
302	20241202	134100	733425540	4080	4075	4085	4075	383
303	20241202	134000	731863155	4080	4085	4085	4080	1274
304	20241202	133900	726665210	4085	4085	4085	4085	105
305	20241202	133800	726236285	4080	4080	4080	4080	100
306	20241202	133700	725828285	4085	4085	4085	4085	130
307	20241202	133600	725297235	4080	4075	4080	4075	3039
308	20241202	133500	712902470	4080	4080	4080	4075	102
309	20241202	133400	712486315	4075	4075	4075	4075	310
310	20241202	133300	711223065	4080	4075	4080	4075	486
311	20241202	133200	709241665	4075	4060	4075	4060	670
312	20241202	133100	706514965	4065	4065	4065	4065	0
313	20241202	133000	706514965	4065	4060	4065	4060	221
314	20241202	132900	705617680	4060	4045	4060	4045	164
315	20241202	132800	704952955	4045	4045	4045	4045	0
316	20241202	132700	704952955	4045	4045	4045	4045	1622
317	20241202	132600	698391965	4045	4045	4045	4045	1
318	20241202	132500	698387920	4045	4050	4050	4045	242
319	20241202	132400	697407920	4050	4050	4050	4050	0
320	20241202	132300	697407920	4050	4050	4050	4050	1
321	20241202	132200	697403870	4050	4045	4050	4045	5
322	20241202	132100	697383630	4055	4055	4055	4055	0
323	20241202	132000	697383630	4055	4045	4055	4045	142
324	20241202	131900	696808070	4045	4045	4045	4045	780
325	20241202	131800	693652970	4040	4040	4040	4040	132
326	20241202	131700	693119690	4040	4040	4040	4040	0
327	20241202	131600	693119690	4040	4045	4045	4040	220
328	20241202	131500	692230290	4045	4045	4045	4045	147
329	20241202	131400	691635675	4040	4040	4040	4040	98
330	20241202	131300	691239755	4045	4040	4045	4040	2553
331	20241202	131200	680920630	4040	4035	4040	4030	403
332	20241202	131100	679293435	4025	4025	4025	4025	62
333	20241202	131000	679043885	4025	4025	4035	4025	989
334	20241202	130900	675053550	4025	4030	4030	4025	2205
335	20241202	130800	666167500	4030	4030	4030	4030	1034
336	20241202	130700	662000480	4035	4035	4035	4035	20
337	20241202	130600	661919780	4035	4035	4035	4035	0
338	20241202	130500	661919780	4035	4030	4035	4030	75
339	20241202	130400	661617405	4035	4035	4035	4030	163
340	20241202	130300	660960455	4035	4035	4035	4030	292
341	20241202	130200	659783485	4035	4030	4035	4030	31
342	20241202	130100	659658450	4035	4035	4035	4035	75
343	20241202	130000	659355825	4030	4030	4030	4030	201
344	20241202	125900	658545795	4030	4025	4030	4025	111
345	20241202	125800	658098515	4025	4030	4030	4025	136
346	20241202	125700	657550610	4030	4030	4030	4030	82
347	20241202	125600	657220150	4030	4030	4030	4030	100
348	20241202	125500	656817150	4030	4030	4030	4030	8
349	20241202	125400	656784910	4030	4030	4030	4025	730
350	20241202	125300	653843510	4025	4035	4035	4025	3202
351	20241202	125200	640939660	4030	4040	4040	4030	643
352	20241202	125100	638344355	4045	4045	4045	4045	1
353	20241202	125000	638340310	4045	4045	4045	4045	0
354	20241202	124900	638340310	4045	4045	4045	4045	18
355	20241202	124800	638267500	4040	4040	4040	4040	194
356	20241202	124700	637483740	4040	4035	4040	4035	381
357	20241202	124600	635946205	4040	4035	4040	4035	494
358	20241202	124500	633950450	4035	4035	4035	4035	24
359	20241202	124400	633853610	4035	4035	4035	4035	101
360	20241202	124300	633446075	4035	4035	4035	4035	60
361	20241202	124200	633203975	4040	4040	4040	4040	1
362	20241202	124100	633199935	4040	4040	4040	4040	43
363	20241202	124000	633026215	4040	4035	4040	4035	143
364	20241202	123900	632448500	4035	4035	4035	4035	93
365	20241202	123800	632073245	4035	4040	4040	4035	29
366	20241202	123700	631956185	4035	4035	4035	4035	27
367	20241202	123600	631847240	4035	4035	4035	4035	411
368	20241202	123500	630188855	4035	4035	4035	4035	2
369	20241202	123400	630180785	4035	4040	4050	4035	3216
370	20241202	123300	617187880	4045	4045	4045	4045	2010
371	20241202	123200	609057430	4045	4045	4045	4045	15
372	20241202	123100	608996755	4045	4045	4045	4045	1
373	20241202	123000	608992710	4045	4045	4045	4045	222
374	20241202	122900	608094720	4045	4045	4045	4045	7
375	20241202	122800	608066405	4045	4045	4045	4045	525
376	20241202	122700	605942780	4045	4045	4045	4045	29
377	20241202	122600	605825475	4045	4045	4045	4040	10
378	20241202	122500	605785030	4045	4045	4045	4045	17
379	20241202	122400	605716265	4045	4045	4045	4045	0
380	20241202	122300	605716265	4045	4045	4045	4045	1
381	20241202	122200	605712220	4045	4045	4045	4045	106
382	20241202	122100	605283450	4045	4045	4045	4045	152
383	20241202	122000	604668610	4040	4055	4055	4040	96
384	20241202	121900	604280200	4065	4065	4065	4065	18
385	20241202	121800	604207030	4065	4065	4065	4065	0
386	20241202	121700	604207030	4065	4060	4065	4060	308
387	20241202	121600	602956530	4060	4045	4060	4040	1255
388	20241202	121500	597863490	4050	4050	4055	4050	40
389	20241202	121400	597701485	4055	4055	4055	4055	0
390	20241202	121300	597701485	4055	4055	4055	4055	20
391	20241202	121200	597620385	4055	4055	4055	4055	21
392	20241202	121100	597535230	4055	4040	4055	4040	138
393	20241202	121000	596977695	4040	4040	4040	4040	48
394	20241202	120900	596783775	4035	4035	4035	4035	395
395	20241202	120800	595189950	4040	4055	4055	4035	241
396	20241202	120700	594216920	4035	4045	4045	4035	1113
397	20241202	120600	589723895	4040	4040	4040	4040	0
398	20241202	120500	589723895	4040	4040	4055	4040	5
399	20241202	120400	589703680	4040	4040	4040	4040	1
400	20241202	120300	589699640	4035	4060	4060	4035	1482
401	20241202	120200	583709495	4060	4060	4060	4060	1
402	20241202	120100	583705435	4055	4055	4055	4055	18
403	20241202	120000	583632445	4060	4060	4060	4060	0
404	20241202	115900	583632445	4060	4060	4060	4060	115
405	20241202	115800	583165545	4060	4060	4060	4060	9
406	20241202	115700	583129005	4050	4050	4050	4050	16
407	20241202	115600	583064205	4050	4060	4060	4050	501
408	20241202	115500	581033785	4060	4060	4060	4060	506
409	20241202	115400	578979425	4060	4060	4060	4060	2
410	20241202	115300	578971305	4060	4060	4060	4060	0
411	20241202	115200	578971305	4060	4060	4060	4060	394
412	20241202	115100	577371665	4060	4060	4060	4060	41
413	20241202	115000	577205205	4055	4055	4055	4055	192
414	20241202	114900	576426645	4055	4055	4055	4055	2
415	20241202	114800	576418535	4055	4055	4055	4055	48
416	20241202	114700	576223895	4055	4050	4055	4050	255
417	20241202	114600	575191005	4050	4050	4050	4050	2
418	20241202	114500	575182905	4050	4040	4050	4040	2691
419	20241202	114400	564303620	4040	4045	4045	4040	1233
420	20241202	114300	559319770	4045	4045	4050	4045	1620
421	20241202	114200	552762805	4045	4040	4045	4040	300
422	20241202	114100	551550800	4040	4045	4045	4040	4
423	20241202	114000	551534630	4045	4045	4045	4045	250
424	20241202	113900	550523380	4045	4045	4045	4045	21
425	20241202	113800	550438435	4045	4050	4050	4045	24
426	20241202	113700	550341270	4045	4045	4045	4045	66
427	20241202	113600	550074300	4045	4045	4045	4045	243
428	20241202	113500	549091365	4045	4045	4045	4045	1
429	20241202	113400	549087320	4045	4045	4045	4045	103
430	20241202	113300	548670685	4040	4040	4040	4040	144
431	20241202	113200	548088925	4040	4040	4040	4040	1
432	20241202	113100	548084885	4040	4045	4045	4040	51
433	20241202	113000	547878840	4045	4045	4045	4045	130
434	20241202	112900	547352990	4045	4045	4045	4045	38
435	20241202	112800	547199280	4050	4050	4050	4050	500
436	20241202	112700	545174280	4050	4050	4050	4040	596
437	20241202	112600	542760990	4050	4035	4050	4035	526
438	20241202	112500	540633820	4035	4035	4035	4035	0
439	20241202	112400	540633820	4035	4035	4035	4035	3
440	20241202	112300	540621715	4030	4030	4030	4030	0
441	20241202	112200	540621715	4030	4035	4035	4030	115
442	20241202	112100	540158125	4035	4035	4035	4035	8
443	20241202	112000	540125845	4030	4035	4035	4030	222
444	20241202	111900	539230225	4040	4040	4040	4040	11
445	20241202	111800	539185785	4040	4045	4045	4040	101
446	20241202	111700	538777740	4045	4045	4045	4045	1
447	20241202	111600	538773695	4045	4040	4045	4040	2
448	20241202	111500	538765610	4050	4045	4050	4045	345
449	20241202	111400	537369505	4045	4050	4050	4045	89
450	20241202	111300	537009095	4050	4045	4050	4040	161
451	20241202	111200	536358055	4050	4050	4050	4050	1
452	20241202	111100	536354005	4050	4050	4050	4050	9
453	20241202	111000	536317555	4050	4050	4050	4050	2
454	20241202	110900	536309455	4050	4050	4050	4050	213
455	20241202	110800	535446805	4050	4050	4050	4050	18
456	20241202	110700	535373905	4050	4050	4050	4050	938
457	20241202	110600	531575005	4040	4050	4050	4030	79
458	20241202	110500	531255675	4050	4040	4050	4030	1679
459	20241202	110400	524485785	4050	4040	4050	4040	512
460	20241202	110300	522417235	4040	4055	4055	4040	696
461	20241202	110200	519601525	4075	4055	4075	4055	69
462	20241202	110100	519321670	4055	4055	4055	4055	64
463	20241202	110000	519062150	4050	4045	4050	4040	1920
464	20241202	105900	511287355	4045	4045	4045	4045	2
465	20241202	105800	511279265	4040	4040	4040	4040	1002
466	20241202	105700	507231185	4045	4050	4050	4045	366
467	20241202	105600	505749375	4045	4045	4045	4045	156
468	20241202	105500	505118355	4050	4050	4050	4050	223
469	20241202	105400	504215205	4050	4045	4050	4045	37
470	20241202	105300	504065440	4045	4050	4050	4045	121
471	20241202	105200	503575915	4050	4050	4050	4050	260
472	20241202	105100	502522915	4050	4050	4050	4050	149
473	20241202	105000	501919465	4040	4050	4050	4040	11
474	20241202	104900	501875015	4050	4050	4050	4050	1
475	20241202	104800	501870965	4025	4040	4040	4025	2000
476	20241202	104700	493815465	4035	4050	4050	4035	5
477	20241202	104600	493795245	4035	4040	4040	4035	12
478	20241202	104500	493746820	4050	4050	4055	4040	3124
479	20241202	104400	481094620	4050	4030	4050	4030	2000
480	20241202	104300	473014620	4025	4045	4045	4025	430
481	20241202	104200	471280160	4030	4040	4040	4030	349
482	20241202	104100	469873305	4040	4040	4040	4040	0
483	20241202	104000	469873305	4040	4060	4065	4025	3780
484	20241202	103900	454612370	4065	4070	4075	4060	673
485	20241202	103800	451875555	4070	4055	4070	4055	1225
486	20241202	103700	446892770	4055	4040	4055	4040	2659
487	20241202	103600	436140060	4030	4040	4040	4030	505
488	20241202	103500	434103775	4040	4040	4040	4040	81
489	20241202	103400	433776535	4040	4040	4040	4040	0
490	20241202	103300	433776535	4040	4035	4040	4035	764
491	20241202	103200	430690695	4035	4040	4040	4035	804
492	20241202	103100	427445800	4035	4035	4040	4035	468
493	20241202	103000	425557145	4035	4030	4040	4030	105
494	20241202	102900	425133670	4030	4030	4035	4030	255
495	20241202	102800	424105005	4030	4030	4030	4025	5643
496	20241202	102700	401382385	4030	4030	4030	4030	167
497	20241202	102600	400709375	4025	4025	4030	4020	1190
498	20241202	102500	395917385	4030	4035	4035	4025	1021
499	20241202	102400	391804935	4035	4040	4040	4035	108
500	20241202	102300	391368970	4040	4055	4055	4040	5320
501	20241202	102200	369857315	4050	4055	4055	4045	44
502	20241202	102100	369678990	4045	4055	4055	4045	1218
503	20241202	102000	364748115	4055	4055	4060	4055	317
504	20241202	101900	363462635	4060	4075	4075	4060	14029
505	20241202	101800	306487870	4080	4080	4080	4070	114
506	20241202	101700	306023780	4080	4080	4080	4080	9
507	20241202	101600	305987060	4080	4070	4080	4070	46
508	20241202	101500	305799745	4070	4070	4080	4070	372
509	20241202	101400	304285595	4070	4080	4080	4070	11
510	20241202	101300	304240725	4080	4080	4080	4080	501
511	20241202	101200	302196645	4070	4080	4080	4070	11
512	20241202	101100	302151775	4070	4085	4085	4070	534
513	20241202	101000	299977755	4085	4075	4085	4075	15
514	20241202	100900	299916490	4075	4075	4085	4070	354
515	20241202	100800	298475680	4085	4075	4090	4070	354
516	20241202	100700	297034430	4075	4080	4080	4065	5680
517	20241202	100600	273889755	4080	4080	4080	4080	165
518	20241202	100500	273216555	4080	4075	4080	4075	1105
519	20241202	100400	268713530	4075	4070	4075	4070	170
520	20241202	100300	268021305	4070	4070	4070	4065	767
521	20241202	100200	264899810	4070	4075	4075	4070	1670
522	20241202	100100	258102240	4080	4075	4080	4075	108
523	20241202	100000	257662125	4080	4080	4080	4075	127
524	20241202	095900	257144015	4080	4080	4080	4080	50
525	20241202	095800	256940015	4080	4090	4090	4080	1232
526	20241202	095700	251912440	4090	4090	4090	4090	0
527	20241202	095600	251912440	4090	4090	4090	4090	34
528	20241202	095500	251773380	4090	4090	4095	4090	385
529	20241202	095400	250198555	4090	4090	4090	4090	86
530	20241202	095300	249846815	4090	4100	4100	4090	259
531	20241202	095200	248787380	4090	4100	4100	4090	151
532	20241202	095100	248169475	4090	4100	4100	4090	514
533	20241202	095000	246066780	4105	4105	4105	4105	14
534	20241202	094900	246009310	4105	4090	4105	4090	141
535	20241202	094800	245430720	4090	4110	4110	4090	119
536	20241202	094700	244943790	4110	4090	4110	4090	571
537	20241202	094600	242607780	4110	4110	4110	4090	174
538	20241202	094500	241895720	4110	4110	4110	4090	51
539	20241202	094400	241686190	4110	4095	4110	4090	311
540	20241202	094300	240412515	4110	4090	4110	4090	278
541	20241202	094200	239274225	4090	4090	4090	4085	600
542	20241202	094100	236822475	4085	4065	4085	4065	3075
543	20241202	094000	224321380	4065	4090	4110	4060	1213
544	20241202	093900	219382620	4110	4110	4110	4075	10591
545	20241202	093800	175969885	4080	4100	4115	4080	560
546	20241202	093700	173681170	4100	4100	4100	4095	267
547	20241202	093600	172586630	4095	4100	4100	4080	2133
548	20241202	093500	163859220	4095	4095	4100	4090	348
549	20241202	093400	162434335	4100	4100	4100	4095	175
550	20241202	093300	161717040	4100	4115	4115	4095	960
551	20241202	093200	157778630	4110	4120	4135	4110	677
552	20241202	093100	154989550	4120	4120	4120	4110	59
553	20241202	093000	154746710	4120	4120	4120	4095	1180
554	20241202	092900	149907785	4110	4115	4120	4100	4015
555	20241202	092800	133433165	4120	4135	4135	4115	1219
556	20241202	092700	128408460	4135	4135	4135	4130	400
557	20241202	092600	126754665	4135	4135	4140	4135	135
558	20241202	092500	126196425	4140	4140	4140	4140	1811
559	20241202	092400	118698885	4140	4150	4150	4140	936
560	20241202	092300	114820745	4150	4150	4160	4145	630
561	20241202	092200	112207765	4150	4160	4160	4150	3
562	20241202	092100	112195295	4160	4165	4165	4160	147
563	20241202	092000	111583085	4170	4165	4170	4165	6
564	20241202	091900	111558090	4145	4160	4165	4145	1649
565	20241202	091800	104710695	4160	4140	4160	4140	791
566	20241202	091700	101428975	4140	4150	4155	4140	3035
567	20241202	091600	88838645	4155	4170	4170	4155	2155
568	20241202	091500	79867000	4170	4175	4175	4165	1034
569	20241202	091400	75554175	4185	4175	4185	4175	179
570	20241202	091300	74805350	4175	4185	4185	4175	757
571	20241202	091200	71642585	4185	4180	4185	4180	512
572	20241202	091100	69499920	4180	4180	4180	4175	680
573	20241202	091000	66657770	4180	4180	4180	4180	148
574	20241202	090900	66039130	4185	4180	4185	4175	718
575	20241202	090800	63036920	4180	4180	4185	4180	687
576	20241202	090700	60165230	4185	4165	4185	4145	4269
577	20241202	090600	42400360	4170	4205	4205	4170	915
578	20241202	090500	38574435	4215	4220	4225	4210	533
579	20241202	090400	36327155	4220	4220	4230	4220	669
580	20241202	090300	33499455	4225	4225	4225	4210	1821
581	20241202	090200	25810785	4230	4240	4240	4220	1947
582	20241202	090100	17586865	4235	4245	4245	4230	1018
583	20241202	090000	13271295	4245	4225	4245	4225	3135