KissMeData/065450/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193900	941205440	4095	4095	4095	4095	4680
3	20241212	193800	941205440	4095	4095	4095	4095	0
4	20241212	193700	941205440	4095	4095	4095	4095	0
5	20241212	193600	941205440	4095	4095	4095	4095	0
6	20241212	193500	941205440	4095	4095	4095	4095	0
7	20241212	193400	941205440	4095	4095	4095	4095	0
8	20241212	193300	941205440	4095	4095	4095	4095	0
9	20241212	193200	941205440	4095	4095	4095	4095	0
10	20241212	193100	941205440	4095	4095	4095	4095	0
11	20241212	193000	941205440	4095	4095	4095	4095	0
12	20241212	192900	941205440	4095	4095	4095	4095	0
13	20241212	192800	941205440	4095	4095	4095	4095	0
14	20241212	192700	941205440	4095	4095	4095	4095	0
15	20241212	192600	941205440	4095	4095	4095	4095	0
16	20241212	192500	941205440	4095	4095	4095	4095	0
17	20241212	192400	941205440	4095	4095	4095	4095	0
18	20241212	192300	941205440	4095	4095	4095	4095	0
19	20241212	192200	941205440	4095	4095	4095	4095	0
20	20241212	192100	941205440	4095	4095	4095	4095	0
21	20241212	192000	941205440	4095	4095	4095	4095	0
22	20241212	191900	941205440	4095	4095	4095	4095	0
23	20241212	191800	941205440	4095	4095	4095	4095	0
24	20241212	191700	941205440	4095	4095	4095	4095	0
25	20241212	191600	941205440	4095	4095	4095	4095	0
26	20241212	191500	941205440	4095	4095	4095	4095	0
27	20241212	191400	941205440	4095	4095	4095	4095	0
28	20241212	191300	941205440	4095	4095	4095	4095	0
29	20241212	191200	941205440	4095	4095	4095	4095	0
30	20241212	191100	941205440	4095	4095	4095	4095	0
31	20241212	191000	941205440	4095	4095	4095	4095	0
32	20241212	190900	941205440	4095	4095	4095	4095	4680
33	20241212	190800	941205440	4095	4095	4095	4095	0
34	20241212	190700	941205440	4095	4095	4095	4095	0
35	20241212	190600	941205440	4095	4095	4095	4095	0
36	20241212	190500	941205440	4095	4095	4095	4095	0
37	20241212	190400	941205440	4095	4095	4095	4095	0
38	20241212	190300	941205440	4095	4095	4095	4095	0
39	20241212	190200	941205440	4095	4095	4095	4095	0
40	20241212	190100	941205440	4095	4095	4095	4095	0
41	20241212	190000	941205440	4095	4095	4095	4095	0
42	20241212	185900	941205440	4095	4095	4095	4095	0
43	20241212	185800	941205440	4095	4095	4095	4095	0
44	20241212	185700	941205440	4095	4095	4095	4095	0
45	20241212	185600	941205440	4095	4095	4095	4095	0
46	20241212	185500	941205440	4095	4095	4095	4095	0
47	20241212	185400	941205440	4095	4095	4095	4095	0
48	20241212	185300	941205440	4095	4095	4095	4095	0
49	20241212	185200	941205440	4095	4095	4095	4095	0
50	20241212	185100	941205440	4095	4095	4095	4095	0
51	20241212	185000	941205440	4095	4095	4095	4095	0
52	20241212	184900	941205440	4095	4095	4095	4095	0
53	20241212	184800	941205440	4095	4095	4095	4095	0
54	20241212	184700	941205440	4095	4095	4095	4095	0
55	20241212	184600	941205440	4095	4095	4095	4095	0
56	20241212	184500	941205440	4095	4095	4095	4095	0
57	20241212	184400	941205440	4095	4095	4095	4095	0
58	20241212	184300	941205440	4095	4095	4095	4095	0
59	20241212	184200	941205440	4095	4095	4095	4095	0
60	20241212	184100	941205440	4095	4095	4095	4095	0
61	20241212	184000	941205440	4095	4095	4095	4095	0
62	20241212	183900	941205440	4095	4095	4095	4095	4680
63	20241212	183800	941205440	4095	4095	4095	4095	0
64	20241212	183700	941205440	4095	4095	4095	4095	0
65	20241212	183600	941205440	4095	4095	4095	4095	0
66	20241212	183500	941205440	4095	4095	4095	4095	0
67	20241212	183400	941205440	4095	4095	4095	4095	0
68	20241212	183300	941205440	4095	4095	4095	4095	0
69	20241212	183200	941205440	4095	4095	4095	4095	0
70	20241212	183100	941205440	4095	4095	4095	4095	0
71	20241212	183000	941205440	4095	4095	4095	4095	0
72	20241212	182900	941205440	4095	4095	4095	4095	0
73	20241212	182800	941205440	4095	4095	4095	4095	0
74	20241212	182700	941205440	4095	4095	4095	4095	0
75	20241212	182600	941205440	4095	4095	4095	4095	0
76	20241212	182500	941205440	4095	4095	4095	4095	0
77	20241212	182400	941205440	4095	4095	4095	4095	0
78	20241212	182300	941205440	4095	4095	4095	4095	0
79	20241212	182200	941205440	4095	4095	4095	4095	0
80	20241212	182100	941205440	4095	4095	4095	4095	0
81	20241212	182000	941205440	4095	4095	4095	4095	0
82	20241212	181900	941205440	4095	4095	4095	4095	0
83	20241212	181800	941205440	4095	4095	4095	4095	0
84	20241212	181700	941205440	4095	4095	4095	4095	0
85	20241212	181600	941205440	4095	4095	4095	4095	0
86	20241212	181500	941205440	4095	4095	4095	4095	0
87	20241212	181400	941205440	4095	4095	4095	4095	0
88	20241212	181300	941205440	4095	4095	4095	4095	0
89	20241212	181200	941205440	4095	4095	4095	4095	0
90	20241212	181100	941205440	4095	4095	4095	4095	0
91	20241212	181000	941205440	4095	4095	4095	4095	0
92	20241212	180900	941205440	4095	4095	4095	4095	4680
93	20241212	180800	941205440	4095	4095	4095	4095	0
94	20241212	180700	941205440	4095	4095	4095	4095	0
95	20241212	180600	941205440	4095	4095	4095	4095	0
96	20241212	180500	941205440	4095	4095	4095	4095	0
97	20241212	180400	941205440	4095	4095	4095	4095	0
98	20241212	180300	941205440	4095	4095	4095	4095	0
99	20241212	180200	941205440	4095	4095	4095	4095	0
100	20241212	180100	941205440	4095	4095	4095	4095	0
101	20241212	180000	941205440	4095	4095	4095	4095	0
102	20241212	175900	941205440	4095	4095	4095	4095	0
103	20241212	175800	941205440	4095	4095	4095	4095	0
104	20241212	175700	941205440	4095	4095	4095	4095	0
105	20241212	175600	941205440	4095	4095	4095	4095	0
106	20241212	175500	941205440	4095	4095	4095	4095	0
107	20241212	175400	941205440	4095	4095	4095	4095	0
108	20241212	175300	941205440	4095	4095	4095	4095	0
109	20241212	175200	941205440	4095	4095	4095	4095	0
110	20241212	175100	941205440	4095	4095	4095	4095	0
111	20241212	175000	941205440	4095	4095	4095	4095	0
112	20241212	174900	941205440	4095	4095	4095	4095	0
113	20241212	174800	941205440	4095	4095	4095	4095	0
114	20241212	174700	941205440	4095	4095	4095	4095	0
115	20241212	174600	941205440	4095	4095	4095	4095	0
116	20241212	174500	941205440	4095	4095	4095	4095	0
117	20241212	174400	941205440	4095	4095	4095	4095	0
118	20241212	174300	941205440	4095	4095	4095	4095	0
119	20241212	174200	941205440	4095	4095	4095	4095	0
120	20241212	174100	941205440	4095	4095	4095	4095	0
121	20241212	174000	941205440	4095	4095	4095	4095	0
122	20241212	173900	941205440	4095	4095	4095	4095	4680
123	20241212	173800	941205440	4095	4095	4095	4095	0
124	20241212	173700	941205440	4095	4095	4095	4095	0
125	20241212	173600	941205440	4095	4095	4095	4095	0
126	20241212	173500	941205440	4095	4095	4095	4095	0
127	20241212	173400	941205440	4095	4095	4095	4095	0
128	20241212	173300	941205440	4095	4095	4095	4095	0
129	20241212	173200	941205440	4095	4095	4095	4095	0
130	20241212	173100	941205440	4095	4095	4095	4095	0
131	20241212	173000	941205440	4095	4095	4095	4095	0
132	20241212	172900	941205440	4095	4095	4095	4095	0
133	20241212	172800	941205440	4095	4095	4095	4095	0
134	20241212	172700	941205440	4095	4095	4095	4095	0
135	20241212	172600	941205440	4095	4095	4095	4095	0
136	20241212	172500	941205440	4095	4095	4095	4095	0
137	20241212	172400	941205440	4095	4095	4095	4095	0
138	20241212	172300	941205440	4095	4095	4095	4095	0
139	20241212	172200	941205440	4095	4095	4095	4095	0
140	20241212	172100	941205440	4095	4095	4095	4095	0
141	20241212	172000	941205440	4095	4095	4095	4095	0
142	20241212	171900	941205440	4095	4095	4095	4095	0
143	20241212	171800	941205440	4095	4095	4095	4095	0
144	20241212	171700	941205440	4095	4095	4095	4095	0
145	20241212	171600	941205440	4095	4095	4095	4095	0
146	20241212	171500	941205440	4095	4095	4095	4095	0
147	20241212	171400	941205440	4095	4095	4095	4095	0
148	20241212	171300	941205440	4095	4095	4095	4095	0
149	20241212	171200	941205440	4095	4095	4095	4095	0
150	20241212	171100	941205440	4095	4095	4095	4095	0
151	20241212	171000	941205440	4095	4095	4095	4095	0
152	20241212	170900	941205440	4095	4095	4095	4095	4680
153	20241212	170800	941205440	4095	4095	4095	4095	0
154	20241212	170700	941205440	4095	4095	4095	4095	0
155	20241212	170600	941205440	4095	4095	4095	4095	0
156	20241212	170500	941205440	4095	4095	4095	4095	0
157	20241212	170400	941205440	4095	4095	4095	4095	0
158	20241212	170300	941205440	4095	4095	4095	4095	0
159	20241212	170200	941205440	4095	4095	4095	4095	0
160	20241212	170100	941205440	4095	4095	4095	4095	0
161	20241212	170000	941205440	4095	4095	4095	4095	0
162	20241212	165900	941205440	4095	4095	4095	4095	0
163	20241212	165800	941205440	4095	4095	4095	4095	0
164	20241212	165700	941205440	4095	4095	4095	4095	0
165	20241212	165600	941205440	4095	4095	4095	4095	0
166	20241212	165500	941205440	4095	4095	4095	4095	0
167	20241212	165400	941205440	4095	4095	4095	4095	0
168	20241212	165300	941205440	4095	4095	4095	4095	0
169	20241212	165200	941205440	4095	4095	4095	4095	0
170	20241212	165100	941205440	4095	4095	4095	4095	0
171	20241212	165000	941205440	4095	4095	4095	4095	0
172	20241212	164900	941205440	4095	4095	4095	4095	0
173	20241212	164800	941205440	4095	4095	4095	4095	0
174	20241212	164700	941205440	4095	4095	4095	4095	0
175	20241212	164600	941205440	4095	4095	4095	4095	0
176	20241212	164500	941205440	4095	4095	4095	4095	0
177	20241212	164400	941205440	4095	4095	4095	4095	0
178	20241212	164300	941205440	4095	4095	4095	4095	0
179	20241212	164200	941205440	4095	4095	4095	4095	0
180	20241212	164100	941205440	4095	4095	4095	4095	0
181	20241212	164000	941205440	4095	4095	4095	4095	0
182	20241212	163900	941205440	4095	4095	4095	4095	4680
183	20241212	163800	941205440	4095	4095	4095	4095	0
184	20241212	163700	941205440	4095	4095	4095	4095	0
185	20241212	163600	941205440	4095	4095	4095	4095	0
186	20241212	163500	941205440	4095	4095	4095	4095	0
187	20241212	163400	941205440	4095	4095	4095	4095	0
188	20241212	163300	941205440	4095	4095	4095	4095	0
189	20241212	163200	941205440	4095	4095	4095	4095	0
190	20241212	163100	941205440	4095	4095	4095	4095	0
191	20241212	163000	941205440	4095	4095	4095	4095	0
192	20241212	162900	941205440	4095	4095	4095	4095	0
193	20241212	162800	941205440	4095	4095	4095	4095	0
194	20241212	162700	941205440	4095	4095	4095	4095	0
195	20241212	162600	941205440	4095	4095	4095	4095	0
196	20241212	162500	941205440	4095	4095	4095	4095	0
197	20241212	162400	941205440	4095	4095	4095	4095	0
198	20241212	162300	941205440	4095	4095	4095	4095	0
199	20241212	162200	941205440	4095	4095	4095	4095	0
200	20241212	162100	941205440	4095	4095	4095	4095	0
201	20241212	162000	941205440	4095	4095	4095	4095	0
202	20241212	161900	941205440	4095	4095	4095	4095	0
203	20241212	161800	941205440	4095	4095	4095	4095	0
204	20241212	161700	941205440	4095	4095	4095	4095	0
205	20241212	161600	941205440	4095	4095	4095	4095	0
206	20241212	161500	941205440	4095	4095	4095	4095	0
207	20241212	161400	941205440	4095	4095	4095	4095	0
208	20241212	161300	941205440	4095	4095	4095	4095	0
209	20241212	161200	941205440	4095	4095	4095	4095	0
210	20241212	161100	941205440	4095	4095	4095	4095	0
211	20241212	161000	941205440	4095	4095	4095	4095	0
212	20241212	160900	941205440	4095	4095	4095	4095	4680
213	20241212	160800	941205440	4095	4095	4095	4095	0
214	20241212	160700	941205440	4095	4095	4095	4095	0
215	20241212	160600	941205440	4095	4095	4095	4095	0
216	20241212	160500	941205440	4095	4095	4095	4095	0
217	20241212	160400	941205440	4095	4095	4095	4095	0
218	20241212	160300	941205440	4095	4095	4095	4095	0
219	20241212	160200	941205440	4095	4095	4095	4095	0
220	20241212	160100	941205440	4095	4095	4095	4095	0
221	20241212	160000	941205440	4095	4095	4095	4095	0
222	20241212	155900	941205440	4095	4095	4095	4095	0
223	20241212	155800	941205440	4095	4095	4095	4095	0
224	20241212	155700	941205440	4095	4095	4095	4095	0
225	20241212	155600	941205440	4095	4095	4095	4095	0
226	20241212	155500	941205440	4095	4095	4095	4095	0
227	20241212	155400	941205440	4095	4095	4095	4095	0
228	20241212	155300	941205440	4095	4095	4095	4095	0
229	20241212	155200	941205440	4095	4095	4095	4095	0
230	20241212	155100	941205440	4095	4095	4095	4095	0
231	20241212	155000	941205440	4095	4095	4095	4095	0
232	20241212	154900	941205440	4095	4095	4095	4095	0
233	20241212	154800	941205440	4095	4095	4095	4095	0
234	20241212	154700	941205440	4095	4095	4095	4095	0
235	20241212	154600	941205440	4095	4095	4095	4095	0
236	20241212	154500	941205440	4095	4095	4095	4095	0
237	20241212	154400	941205440	4095	4095	4095	4095	0
238	20241212	154300	941205440	4095	4095	4095	4095	0
239	20241212	154200	941205440	4095	4095	4095	4095	0
240	20241212	154100	941205440	4095	4095	4095	4095	0
241	20241212	154000	941205440	4095	4095	4095	4095	0
242	20241212	153900	941205440	4095	4095	4095	4095	4680
243	20241212	153800	941205440	4095	4095	4095	4095	0
244	20241212	153700	941205440	4095	4095	4095	4095	0
245	20241212	153600	941205440	4095	4095	4095	4095	0
246	20241212	153500	941205440	4095	4095	4095	4095	0
247	20241212	153400	941205440	4095	4095	4095	4095	0
248	20241212	153300	941205440	4095	4095	4095	4095	0
249	20241212	153200	941205440	4095	4095	4095	4095	0
250	20241212	153100	941205440	4095	4095	4095	4095	0
251	20241212	153000	941205440	4095	4095	4095	4095	4680
252	20241212	152900	922040840	4065	4065	4065	4065	0
253	20241212	152800	922040840	4065	4065	4065	4065	0
254	20241212	152700	922040840	4065	4065	4065	4065	0
255	20241212	152600	922040840	4065	4065	4065	4065	0
256	20241212	152500	922040840	4065	4065	4065	4065	0
257	20241212	152400	922040840	4065	4065	4065	4065	0
258	20241212	152300	922040840	4065	4065	4065	4065	0
259	20241212	152200	922040840	4065	4065	4065	4065	0
260	20241212	152100	922040840	4065	4065	4065	4065	0
261	20241212	152000	922040840	4065	4065	4065	4065	0
262	20241212	151900	922040840	4065	4070	4070	4065	702
263	20241212	151800	919185925	4070	4070	4070	4070	0
264	20241212	151700	919185925	4070	4075	4080	4070	593
265	20241212	151600	916772305	4075	4075	4075	4075	0
266	20241212	151500	916772305	4075	4075	4075	4075	10
267	20241212	151400	916731555	4075	4075	4075	4075	0
268	20241212	151300	916731555	4075	4070	4075	4070	175
269	20241212	151200	916018805	4070	4075	4075	4070	93
270	20241212	151100	915639860	4080	4065	4080	4065	59
271	20241212	151000	915399965	4085	4085	4085	4085	1
272	20241212	150900	915395880	4085	4085	4085	4085	3
273	20241212	150800	915383625	4060	4090	4090	4045	831
274	20241212	150700	912011995	4090	4090	4090	4090	0
275	20241212	150600	912011995	4090	4090	4090	4090	1
276	20241212	150500	912007905	4065	4090	4090	4050	1157
277	20241212	150400	907309410	4090	4090	4090	4090	1
278	20241212	150300	907305320	4110	4085	4110	4085	48
279	20241212	150200	907109215	4115	4100	4115	4100	1000
280	20241212	150100	902999010	4100	4105	4105	4100	255
281	20241212	150000	901953310	4105	4070	4105	4070	3500
282	20241212	145900	887647120	4065	4065	4065	4065	0
283	20241212	145800	887647120	4065	4060	4065	4060	400
284	20241212	145700	886022520	4055	4055	4055	4055	1145
285	20241212	145600	881379545	4055	4050	4055	4050	11
286	20241212	145500	881334990	4050	4050	4050	4050	2011
287	20241212	145400	873190440	4050	4050	4050	4050	52
288	20241212	145300	872979840	4050	4050	4050	4050	1
289	20241212	145200	872975790	4045	4045	4045	4045	423
290	20241212	145100	871264755	4050	4050	4050	4050	30
291	20241212	145000	871143255	4050	4050	4050	4045	736
292	20241212	144900	868165360	4050	4050	4050	4050	1301
293	20241212	144800	862896310	4050	4050	4050	4050	1
294	20241212	144700	862892260	4050	4050	4050	4050	30
295	20241212	144600	862770760	4050	4050	4050	4050	10
296	20241212	144500	862730260	4050	4050	4050	4050	0
297	20241212	144400	862730260	4050	4050	4050	4050	5
298	20241212	144300	862710010	4045	4045	4045	4045	26
299	20241212	144200	862604840	4045	4045	4045	4045	1300
300	20241212	144100	857346340	4045	4045	4045	4045	35
301	20241212	144000	857204765	4040	4040	4040	4040	20
302	20241212	143900	857123965	4040	4040	4040	4040	2
303	20241212	143800	857115885	4040	4040	4040	4040	0
304	20241212	143700	857115885	4040	4040	4040	4040	464
305	20241212	143600	855241325	4040	4035	4040	4035	302
306	20241212	143500	854021745	4040	4040	4040	4040	0
307	20241212	143400	854021745	4040	4040	4040	4040	0
308	20241212	143300	854021745	4040	4040	4040	4040	20
309	20241212	143200	853940945	4040	4040	4040	4040	60
310	20241212	143100	853698545	4040	4040	4040	4040	5
311	20241212	143000	853678345	4040	4040	4040	4040	0
312	20241212	142900	853678345	4040	4040	4040	4040	200
313	20241212	142800	852870345	4045	4045	4045	4045	0
314	20241212	142700	852870345	4045	4045	4045	4045	0
315	20241212	142600	852870345	4045	4045	4045	4045	5
316	20241212	142500	852850120	4035	4035	4035	4035	1
317	20241212	142400	852846085	4040	4040	4040	4040	473
318	20241212	142300	850935165	4035	4035	4035	4035	0
319	20241212	142200	850935165	4035	4035	4035	4035	0
320	20241212	142100	850935165	4035	4035	4035	4035	236
321	20241212	142000	849982905	4035	4035	4035	4035	0
322	20241212	141900	849982905	4035	4035	4035	4035	0
323	20241212	141800	849982905	4035	4035	4035	4035	500
324	20241212	141700	847965405	4045	4045	4045	4045	0
325	20241212	141600	847965405	4045	4045	4045	4045	110
326	20241212	141500	847520455	4005	4045	4045	4005	1257
327	20241212	141400	842469710	4045	4045	4045	4045	0
328	20241212	141300	842469710	4045	4045	4045	4045	0
329	20241212	141200	842469710	4045	4045	4045	4045	0
330	20241212	141100	842469710	4045	4045	4045	4045	0
331	20241212	141000	842469710	4045	4045	4045	4045	0
332	20241212	140900	842469710	4045	4045	4045	4045	29
333	20241212	140800	842352405	4045	4045	4045	4045	96
334	20241212	140700	841964085	4050	4050	4050	4045	199
335	20241212	140600	841158635	4055	4055	4055	4055	0
336	20241212	140500	841158635	4055	4055	4055	4055	0
337	20241212	140400	841158635	4055	4055	4055	4055	0
338	20241212	140300	841158635	4055	4055	4055	4055	1
339	20241212	140200	841154580	4035	4035	4035	4035	0
340	20241212	140100	841154580	4035	4035	4035	4035	20
341	20241212	140000	841073880	4035	4040	4040	4035	106
342	20241212	135900	840646165	4045	4045	4045	4045	0
343	20241212	135800	840646165	4045	4045	4045	4045	10
344	20241212	135700	840605715	4045	4050	4050	4045	1178
345	20241212	135600	835834895	4055	4055	4055	4055	0
346	20241212	135500	835834895	4055	4055	4055	4055	0
347	20241212	135400	835834895	4055	4055	4055	4055	793
348	20241212	135300	832619280	4055	4055	4055	4055	0
349	20241212	135200	832619280	4055	4055	4055	4055	0
350	20241212	135100	832619280	4055	4055	4055	4055	0
351	20241212	135000	832619280	4055	4055	4060	4055	905
352	20241212	134900	828945730	4055	4055	4055	4055	200
353	20241212	134800	828134730	4050	4040	4050	4040	4220
354	20241212	134700	811043755	4035	4035	4035	4035	65
355	20241212	134600	810781480	4030	4030	4030	4030	1064
356	20241212	134500	806493560	4040	4040	4040	4040	0
357	20241212	134400	806493560	4040	4040	4040	4040	609
358	20241212	134300	804033200	4030	4030	4030	4030	0
359	20241212	134200	804033200	4030	4030	4030	4030	3867
360	20241212	134100	788449190	4020	4020	4020	4020	530
361	20241212	134000	786318590	4020	4020	4020	4020	150
362	20241212	133900	785715590	4020	4020	4020	4020	570
363	20241212	133800	783424190	4025	4025	4025	4025	0
364	20241212	133700	783424190	4025	4020	4025	4020	372
365	20241212	133600	781928745	4005	4005	4005	4005	55
366	20241212	133500	781708470	4000	4005	4005	4000	3300
367	20241212	133400	768507100	4005	4010	4010	4005	5900
368	20241212	133300	744858145	4010	4020	4020	4010	2908
369	20241212	133200	733188230	4025	4025	4025	4025	476
370	20241212	133100	731272330	4030	4030	4030	4030	2
371	20241212	133000	731264270	4030	4030	4030	4030	150
372	20241212	132900	730659770	4030	4035	4035	4030	53
373	20241212	132800	730445930	4035	4035	4035	4035	100
374	20241212	132700	730042430	4035	4025	4035	4025	2490
375	20241212	132600	720007875	4030	4030	4030	4030	13
376	20241212	132500	719955485	4030	4030	4030	4030	3
377	20241212	132400	719943395	4030	4035	4035	4030	268
378	20241212	132300	718863330	4035	4035	4035	4035	474
379	20241212	132200	716950740	4045	4040	4045	4040	204
380	20241212	132100	716125585	4040	4040	4040	4040	0
381	20241212	132000	716125585	4040	4040	4040	4040	0
382	20241212	131900	716125585	4040	4040	4040	4040	0
383	20241212	131800	716125585	4040	4040	4040	4040	1
384	20241212	131700	716121545	4035	4035	4035	4035	0
385	20241212	131600	716121545	4035	4040	4040	4035	2
386	20241212	131500	716113470	4050	4050	4050	4050	0
387	20241212	131400	716113470	4050	4050	4050	4050	2
388	20241212	131300	716105370	4025	4045	4045	4025	29
389	20241212	131200	715988565	4025	4025	4025	4025	0
390	20241212	131100	715988565	4025	4025	4025	4025	5000
391	20241212	131000	695863565	4025	4025	4025	4025	0
392	20241212	130900	695863565	4025	4025	4025	4025	8
393	20241212	130800	695831365	4050	4050	4050	4050	0
394	20241212	130700	695831365	4050	4050	4050	4050	1
395	20241212	130600	695827315	4045	4025	4045	4020	392
396	20241212	130500	694251440	4020	4030	4030	4020	92
397	20241212	130400	693880710	4030	4030	4030	4030	500
398	20241212	130300	691865710	4030	4045	4045	3990	8737
399	20241212	130200	656829450	4045	4045	4045	4045	57
400	20241212	130100	656598885	4050	4050	4050	4050	200
401	20241212	130000	655788885	4055	4055	4055	4055	0
402	20241212	125900	655788885	4055	4055	4055	4055	95
403	20241212	125800	655403660	4055	4055	4055	4055	165
404	20241212	125700	654734585	4070	4070	4070	4060	407
405	20241212	125600	653082115	4070	4065	4070	4055	542
406	20241212	125500	650881130	4060	4060	4060	4060	1
407	20241212	125400	650877070	4065	4065	4065	4065	100
408	20241212	125300	650470570	4065	4065	4065	4065	195
409	20241212	125200	649677895	4070	4070	4070	4070	0
410	20241212	125100	649677895	4070	4070	4070	4070	0
411	20241212	125000	649677895	4070	4055	4070	4055	1493
412	20241212	124900	643605470	4055	4055	4055	4055	200
413	20241212	124800	642794470	4055	4055	4055	4055	180
414	20241212	124700	642064570	4055	4055	4055	4055	10
415	20241212	124600	642024020	4055	4055	4055	4055	200
416	20241212	124500	641213020	4055	4055	4055	4055	300
417	20241212	124400	639996520	4055	4055	4055	4055	3
418	20241212	124300	639984355	4055	4055	4055	4055	0
419	20241212	124200	639984355	4055	4055	4055	4055	0
420	20241212	124100	639984355	4055	4055	4055	4055	0
421	20241212	124000	639984355	4055	4050	4055	4050	9
422	20241212	123900	639947900	4050	4055	4055	4050	23
423	20241212	123800	639854700	4045	4045	4045	4045	45
424	20241212	123700	639672675	4055	4040	4055	4040	66
425	20241212	123600	639406015	4040	4040	4040	4040	1
426	20241212	123500	639401975	4040	4040	4040	4040	0
427	20241212	123400	639401975	4040	4040	4040	4040	201
428	20241212	123300	638589935	4035	4035	4035	4035	1
429	20241212	123200	638585900	4030	4030	4030	4030	1035
430	20241212	123100	634414850	4035	4035	4035	4035	977
431	20241212	123000	630472655	4035	4035	4035	4035	1
432	20241212	122900	630468620	4025	4025	4025	4025	313
433	20241212	122800	629208795	4025	4025	4025	4025	0
434	20241212	122700	629208795	4025	4025	4025	4025	200
435	20241212	122600	628403795	4030	4030	4030	4030	53
436	20241212	122500	628190205	4030	4035	4035	4030	936
437	20241212	122400	624416315	4035	4035	4035	4035	327
438	20241212	122300	623096870	4035	4040	4040	4035	202
439	20241212	122200	622281790	4040	4040	4040	4040	161
440	20241212	122100	621631350	4040	4040	4040	4040	5
441	20241212	122000	621611150	4040	4040	4040	4040	14
442	20241212	121900	621554590	4040	4035	4040	4035	254
443	20241212	121800	620529685	4040	4045	4045	4040	2469
444	20241212	121700	610554885	4045	4045	4045	4045	3
445	20241212	121600	610542750	4040	4040	4040	4040	500
446	20241212	121500	608522750	4040	4040	4040	4040	100
447	20241212	121400	608118750	4045	4045	4045	4045	5
448	20241212	121300	608098525	4045	4045	4045	4045	0
449	20241212	121200	608098525	4045	4045	4055	4045	2529
450	20241212	121100	597868710	4045	4055	4055	4040	573
451	20241212	121000	595553440	4040	4040	4040	4040	0
452	20241212	120900	595553440	4040	4040	4040	4040	0
453	20241212	120800	595553440	4040	4050	4050	4040	2435
454	20241212	120700	585707565	4050	4050	4050	4050	200
455	20241212	120600	584897565	4050	4055	4055	4050	5932
456	20241212	120500	560872790	4055	4055	4055	4055	3373
457	20241212	120400	547195275	4060	4060	4060	4060	2
458	20241212	120300	547187155	4060	4060	4060	4060	2070
459	20241212	120200	538782955	4065	4065	4065	4065	0
460	20241212	120100	538782955	4065	4065	4065	4065	117
461	20241212	120000	538307350	4060	4060	4060	4060	0
462	20241212	115900	538307350	4060	4060	4060	4060	35
463	20241212	115800	538165250	4070	4070	4070	4070	305
464	20241212	115700	536923900	4070	4070	4070	4070	100
465	20241212	115600	536516900	4055	4055	4055	4055	1221
466	20241212	115500	531565745	4060	4060	4060	4060	2321
467	20241212	115400	522142485	4060	4065	4065	4060	1123
468	20241212	115300	517582490	4065	4065	4065	4065	0
469	20241212	115200	517582490	4065	4065	4065	4065	0
470	20241212	115100	517582490	4065	4065	4065	4065	0
471	20241212	115000	517582490	4065	4065	4065	4065	225
472	20241212	114900	516667865	4065	4065	4065	4065	0
473	20241212	114800	516667865	4065	4065	4065	4065	0
474	20241212	114700	516667865	4065	4065	4065	4065	1
475	20241212	114600	516663800	4065	4065	4065	4065	1500
476	20241212	114500	510566300	4070	4070	4070	4070	122
477	20241212	114400	510069760	4070	4070	4070	4070	0
478	20241212	114300	510069760	4070	4075	4075	4070	120
479	20241212	114200	509580860	4065	4065	4065	4065	117
480	20241212	114100	509105255	4065	4065	4065	4065	0
481	20241212	114000	509105255	4065	4070	4070	4065	1265
482	20241212	113900	503956880	4070	4070	4070	4070	0
483	20241212	113800	503956880	4070	4070	4070	4065	505
484	20241212	113700	501901705	4070	4070	4070	4070	5
485	20241212	113600	501881355	4070	4070	4070	4070	100
486	20241212	113500	501474355	4065	4065	4065	4065	0
487	20241212	113400	501474355	4065	4065	4065	4065	0
488	20241212	113300	501474355	4065	4065	4065	4065	0
489	20241212	113200	501474355	4065	4065	4065	4065	0
490	20241212	113100	501474355	4065	4065	4065	4065	15
491	20241212	113000	501413380	4065	4065	4065	4065	276
492	20241212	112900	500291440	4065	4065	4065	4065	1
493	20241212	112800	500287375	4065	4070	4070	4065	1060
494	20241212	112700	495978115	4065	4065	4065	4065	2456
495	20241212	112600	485994475	4065	4065	4065	4065	0
496	20241212	112500	485994475	4065	4065	4065	4065	0
497	20241212	112400	485994475	4065	4065	4065	4065	0
498	20241212	112300	485994475	4065	4065	4065	4065	0
499	20241212	112200	485994475	4065	4065	4065	4065	0
500	20241212	112100	485994475	4065	4065	4065	4065	35
501	20241212	112000	485852200	4065	4065	4065	4065	9
502	20241212	111900	485815615	4060	4060	4060	4060	0
503	20241212	111800	485815615	4060	4065	4065	4060	150
504	20241212	111700	485206280	4070	4070	4070	4070	400
505	20241212	111600	483578280	4070	4085	4085	4070	11
506	20241212	111500	483533495	4085	4085	4085	4085	5
507	20241212	111400	483513070	4085	4085	4085	4085	0
508	20241212	111300	483513070	4085	4085	4085	4085	15
509	20241212	111200	483451795	4085	4085	4085	4085	7
510	20241212	111100	483423200	4075	4075	4075	4075	0
511	20241212	111000	483423200	4075	4075	4075	4075	5
512	20241212	110900	483402825	4070	4070	4070	4070	0
513	20241212	110800	483402825	4070	4070	4070	4070	4
514	20241212	110700	483386545	4085	4085	4085	4085	0
515	20241212	110600	483386545	4085	4085	4085	4085	0
516	20241212	110500	483386545	4085	4065	4085	4065	2960
517	20241212	110400	471354125	4065	4065	4065	4065	0
518	20241212	110300	471354125	4065	4065	4065	4065	158
519	20241212	110200	470711855	4065	4070	4070	4065	671
520	20241212	110100	467981295	4070	4070	4070	4070	119
521	20241212	110000	467496965	4070	4070	4070	4070	0
522	20241212	105900	467496965	4070	4070	4070	4070	76
523	20241212	105800	467187645	4065	4070	4070	4060	2865
524	20241212	105700	455548810	4065	4070	4070	4065	749
525	20241212	105600	452503510	4070	4070	4070	4070	18
526	20241212	105500	452430250	4070	4075	4075	4070	356
527	20241212	105400	450981325	4075	4075	4075	4075	1
528	20241212	105300	450977250	4075	4080	4080	4075	1692
529	20241212	105200	444075290	4085	4085	4085	4085	100
530	20241212	105100	443666790	4085	4085	4085	4085	500
531	20241212	105000	441624290	4085	4085	4085	4085	79
532	20241212	104900	441301575	4085	4085	4085	4085	127
533	20241212	104800	440782780	4085	4085	4085	4085	516
534	20241212	104700	438674920	4080	4080	4080	4080	0
535	20241212	104600	438674920	4080	4080	4080	4080	86
536	20241212	104500	438324040	4080	4080	4080	4080	224
537	20241212	104400	437410120	4070	4070	4070	4070	0
538	20241212	104300	437410120	4070	4075	4075	4070	500
539	20241212	104200	435373890	4080	4080	4080	4080	5
540	20241212	104100	435353490	4080	4080	4080	4080	0
541	20241212	104000	435353490	4080	4080	4080	4080	0
542	20241212	103900	435353490	4080	4080	4080	4080	120
543	20241212	103800	434863890	4070	4070	4070	4070	200
544	20241212	103700	434049890	4080	4080	4080	4080	1
545	20241212	103600	434045810	4080	4080	4080	4080	190
546	20241212	103500	433270610	4080	4070	4080	4070	2569
547	20241212	103400	422812330	4065	4065	4065	4065	0
548	20241212	103300	422812330	4065	4065	4065	4065	284
549	20241212	103200	421657870	4065	4065	4065	4065	1
550	20241212	103100	421653805	4065	4065	4065	4065	193
551	20241212	103000	420869260	4060	4060	4060	4060	0
552	20241212	102900	420869260	4060	4060	4060	4060	193
553	20241212	102800	420085680	4060	4070	4070	4060	39
554	20241212	102700	419927300	4060	4060	4060	4060	40
555	20241212	102600	419764900	4065	4060	4065	4060	922
556	20241212	102500	416021565	4060	4055	4060	4055	275
557	20241212	102400	414905110	4055	4060	4060	4055	1700
558	20241212	102300	408008295	4060	4065	4065	4060	137
559	20241212	102200	407451430	4065	4065	4065	4065	0
560	20241212	102100	407451430	4065	4070	4070	4065	261
561	20241212	102000	406390455	4070	4080	4080	4070	115
562	20241212	101900	405922255	4075	4080	4080	4075	105
563	20241212	101800	405493880	4080	4080	4080	4080	1
564	20241212	101700	405489800	4065	4065	4065	4065	5
565	20241212	101600	405469475	4080	4060	4080	4060	103
566	20241212	101500	405051275	4060	4065	4065	4060	3166
567	20241212	101400	392194460	4070	4080	4080	4070	461
568	20241212	101300	390317990	4080	4070	4080	4070	27
569	20241212	101200	390208020	4070	4080	4080	4070	858
570	20241212	101100	386715380	4080	4070	4080	4070	13301
571	20241212	101000	332580300	4070	4080	4080	4070	429
572	20241212	100900	330831650	4080	4080	4080	4080	0
573	20241212	100800	330831650	4080	4080	4080	4080	3
574	20241212	100700	330819410	4080	4080	4080	4080	5
575	20241212	100600	330799010	4080	4080	4080	4075	110
576	20241212	100500	330350715	4075	4080	4080	4075	352
577	20241212	100400	328915055	4080	4085	4085	4080	66
578	20241212	100300	328645700	4085	4080	4085	4080	101
579	20241212	100200	328233615	4085	4070	4085	4070	163
580	20241212	100100	327570085	4055	4055	4055	4055	0
581	20241212	100000	327570085	4055	4055	4055	4055	0
582	20241212	095900	327570085	4055	4070	4070	4055	97
583	20241212	095800	327175695	4060	4060	4065	4050	3369
584	20241212	095700	313515490	4060	4060	4060	4060	1
585	20241212	095600	313511430	4070	4070	4070	4070	0
586	20241212	095500	313511430	4070	4080	4080	4070	1649
587	20241212	095400	306785020	4070	4070	4070	4070	1863
588	20241212	095300	299202610	4050	4065	4065	4050	1800
589	20241212	095200	291899865	4075	4075	4075	4075	10
590	20241212	095100	291859115	4080	4065	4080	4065	251
591	20241212	095000	290838785	4080	4080	4080	4060	49
592	20241212	094900	290639345	4080	4070	4080	4055	317
593	20241212	094800	289352365	4075	4080	4080	4070	75
594	20241212	094700	289047080	4070	4080	4080	4065	6048
595	20241212	094600	264429030	4080	4085	4085	4080	1694
596	20241212	094500	257517430	4085	4085	4085	4085	1574
597	20241212	094400	251087640	4090	4095	4095	4090	126
598	20241212	094300	250572295	4095	4090	4095	4090	330
599	20241212	094200	249222355	4085	4085	4085	4085	17
600	20241212	094100	249152910	4085	4085	4085	4085	953
601	20241212	094000	245259905	4085	4090	4090	4085	348
602	20241212	093900	243837590	4090	4090	4090	4085	2046
603	20241212	093800	235470775	4095	4095	4095	4095	7
604	20241212	093700	235442110	4095	4095	4095	4095	187
605	20241212	093600	234676345	4095	4095	4100	4095	238
606	20241212	093500	233701715	4100	4100	4100	4100	1362
607	20241212	093400	228117515	4090	4095	4095	4090	59
608	20241212	093300	227876115	4085	4095	4095	4085	9012
609	20241212	093200	191008325	4095	4100	4100	4095	2970
610	20241212	093100	178832185	4100	4100	4100	4100	50
611	20241212	093000	178627185	4110	4110	4110	4100	126
612	20241212	092900	178109625	4115	4115	4115	4115	108
613	20241212	092800	177665205	4130	4110	4130	4110	246
614	20241212	092700	176649265	4125	4110	4125	4105	2786
615	20241212	092600	165193015	4110	4110	4120	4110	2920
616	20241212	092500	153186815	4110	4110	4110	4110	1000
617	20241212	092400	149076815	4110	4120	4120	4110	2472
618	20241212	092300	138905135	4120	4120	4120	4115	748
619	20241212	092200	135825370	4115	4120	4120	4115	634
620	20241212	092100	133213455	4125	4125	4125	4125	99
621	20241212	092000	132805080	4125	4125	4125	4125	1
622	20241212	091900	132800955	4125	4120	4125	4115	3524
623	20241212	091800	118270275	4120	4120	4120	4120	103
624	20241212	091700	117845915	4120	4120	4120	4120	240
625	20241212	091600	116857115	4120	4120	4120	4120	0
626	20241212	091500	116857115	4120	4120	4120	4120	558
627	20241212	091400	114558155	4120	4120	4120	4120	113
628	20241212	091300	114092595	4120	4115	4130	4115	323
629	20241212	091200	112762875	4130	4120	4130	4120	1106
630	20241212	091100	108195425	4110	4115	4115	4110	672
631	20241212	091000	105430150	4135	4130	4135	4130	251
632	20241212	090900	104392900	4135	4140	4140	4110	1812
633	20241212	090800	96925130	4140	4140	4140	4140	2443
634	20241212	090700	86811110	4140	4105	4140	4100	4745
635	20241212	090600	67186590	4100	4100	4100	4090	7225
636	20241212	090500	37630840	4100	4100	4110	4095	1400
637	20241212	090400	31889295	4095	4085	4095	4085	2355
638	20241212	090300	22249830	4085	4095	4095	4085	1286
639	20241212	090200	16990070	4090	4095	4100	4090	2521
640	20241212	090100	6666700	4090	4090	4090	4090	0
641	20241212	090000	6666700	4090	4090	4090	4090	1630