KissMeData/126560/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201800	878083965	4065	4065	4065	4065	6098
3	20241213	201700	878083965	4065	4065	4065	4065	0
4	20241213	201600	878083965	4065	4065	4065	4065	0
5	20241213	201500	878083965	4065	4065	4065	4065	0
6	20241213	201400	878083965	4065	4065	4065	4065	0
7	20241213	201300	878083965	4065	4065	4065	4065	0
8	20241213	201200	878083965	4065	4065	4065	4065	0
9	20241213	201100	878083965	4065	4065	4065	4065	0
10	20241213	201000	878083965	4065	4065	4065	4065	0
11	20241213	200900	878083965	4065	4065	4065	4065	0
12	20241213	200800	878083965	4065	4065	4065	4065	0
13	20241213	200700	878083965	4065	4065	4065	4065	0
14	20241213	200600	878083965	4065	4065	4065	4065	0
15	20241213	200500	878083965	4065	4065	4065	4065	0
16	20241213	200400	878083965	4065	4065	4065	4065	0
17	20241213	200300	878083965	4065	4065	4065	4065	0
18	20241213	200200	878083965	4065	4065	4065	4065	0
19	20241213	200100	878083965	4065	4065	4065	4065	0
20	20241213	200000	878083965	4065	4065	4065	4065	0
21	20241213	195900	878083965	4065	4065	4065	4065	0
22	20241213	195800	878083965	4065	4065	4065	4065	0
23	20241213	195700	878083965	4065	4065	4065	4065	0
24	20241213	195600	878083965	4065	4065	4065	4065	0
25	20241213	195500	878083965	4065	4065	4065	4065	0
26	20241213	195400	878083965	4065	4065	4065	4065	0
27	20241213	195300	878083965	4065	4065	4065	4065	0
28	20241213	195200	878083965	4065	4065	4065	4065	0
29	20241213	195100	878083965	4065	4065	4065	4065	0
30	20241213	195000	878083965	4065	4065	4065	4065	0
31	20241213	194900	878083965	4065	4065	4065	4065	0
32	20241213	194800	878083965	4065	4065	4065	4065	6098
33	20241213	194700	878083965	4065	4065	4065	4065	0
34	20241213	194600	878083965	4065	4065	4065	4065	0
35	20241213	194500	878083965	4065	4065	4065	4065	0
36	20241213	194400	878083965	4065	4065	4065	4065	0
37	20241213	194300	878083965	4065	4065	4065	4065	0
38	20241213	194200	878083965	4065	4065	4065	4065	0
39	20241213	194100	878083965	4065	4065	4065	4065	0
40	20241213	194000	878083965	4065	4065	4065	4065	0
41	20241213	193900	878083965	4065	4065	4065	4065	0
42	20241213	193800	878083965	4065	4065	4065	4065	0
43	20241213	193700	878083965	4065	4065	4065	4065	0
44	20241213	193600	878083965	4065	4065	4065	4065	0
45	20241213	193500	878083965	4065	4065	4065	4065	0
46	20241213	193400	878083965	4065	4065	4065	4065	0
47	20241213	193300	878083965	4065	4065	4065	4065	0
48	20241213	193200	878083965	4065	4065	4065	4065	0
49	20241213	193100	878083965	4065	4065	4065	4065	0
50	20241213	193000	878083965	4065	4065	4065	4065	0
51	20241213	192900	878083965	4065	4065	4065	4065	0
52	20241213	192800	878083965	4065	4065	4065	4065	0
53	20241213	192700	878083965	4065	4065	4065	4065	0
54	20241213	192600	878083965	4065	4065	4065	4065	0
55	20241213	192500	878083965	4065	4065	4065	4065	0
56	20241213	192400	878083965	4065	4065	4065	4065	0
57	20241213	192300	878083965	4065	4065	4065	4065	0
58	20241213	192200	878083965	4065	4065	4065	4065	0
59	20241213	192100	878083965	4065	4065	4065	4065	0
60	20241213	192000	878083965	4065	4065	4065	4065	0
61	20241213	191900	878083965	4065	4065	4065	4065	0
62	20241213	191800	878083965	4065	4065	4065	4065	6098
63	20241213	191700	878083965	4065	4065	4065	4065	0
64	20241213	191600	878083965	4065	4065	4065	4065	0
65	20241213	191500	878083965	4065	4065	4065	4065	0
66	20241213	191400	878083965	4065	4065	4065	4065	0
67	20241213	191300	878083965	4065	4065	4065	4065	0
68	20241213	191200	878083965	4065	4065	4065	4065	0
69	20241213	191100	878083965	4065	4065	4065	4065	0
70	20241213	191000	878083965	4065	4065	4065	4065	0
71	20241213	190900	878083965	4065	4065	4065	4065	0
72	20241213	190800	878083965	4065	4065	4065	4065	0
73	20241213	190700	878083965	4065	4065	4065	4065	0
74	20241213	190600	878083965	4065	4065	4065	4065	0
75	20241213	190500	878083965	4065	4065	4065	4065	0
76	20241213	190400	878083965	4065	4065	4065	4065	0
77	20241213	190300	878083965	4065	4065	4065	4065	0
78	20241213	190200	878083965	4065	4065	4065	4065	0
79	20241213	190100	878083965	4065	4065	4065	4065	0
80	20241213	190000	878083965	4065	4065	4065	4065	0
81	20241213	185900	878083965	4065	4065	4065	4065	0
82	20241213	185800	878083965	4065	4065	4065	4065	0
83	20241213	185700	878083965	4065	4065	4065	4065	0
84	20241213	185600	878083965	4065	4065	4065	4065	0
85	20241213	185500	878083965	4065	4065	4065	4065	0
86	20241213	185400	878083965	4065	4065	4065	4065	0
87	20241213	185300	878083965	4065	4065	4065	4065	0
88	20241213	185200	878083965	4065	4065	4065	4065	0
89	20241213	185100	878083965	4065	4065	4065	4065	0
90	20241213	185000	878083965	4065	4065	4065	4065	0
91	20241213	184900	878083965	4065	4065	4065	4065	0
92	20241213	184800	878083965	4065	4065	4065	4065	6098
93	20241213	184700	878083965	4065	4065	4065	4065	0
94	20241213	184600	878083965	4065	4065	4065	4065	0
95	20241213	184500	878083965	4065	4065	4065	4065	0
96	20241213	184400	878083965	4065	4065	4065	4065	0
97	20241213	184300	878083965	4065	4065	4065	4065	0
98	20241213	184200	878083965	4065	4065	4065	4065	0
99	20241213	184100	878083965	4065	4065	4065	4065	0
100	20241213	184000	878083965	4065	4065	4065	4065	0
101	20241213	183900	878083965	4065	4065	4065	4065	0
102	20241213	183800	878083965	4065	4065	4065	4065	0
103	20241213	183700	878083965	4065	4065	4065	4065	0
104	20241213	183600	878083965	4065	4065	4065	4065	0
105	20241213	183500	878083965	4065	4065	4065	4065	0
106	20241213	183400	878083965	4065	4065	4065	4065	0
107	20241213	183300	878083965	4065	4065	4065	4065	0
108	20241213	183200	878083965	4065	4065	4065	4065	0
109	20241213	183100	878083965	4065	4065	4065	4065	0
110	20241213	183000	878083965	4065	4065	4065	4065	0
111	20241213	182900	878083965	4065	4065	4065	4065	0
112	20241213	182800	878083965	4065	4065	4065	4065	0
113	20241213	182700	878083965	4065	4065	4065	4065	0
114	20241213	182600	878083965	4065	4065	4065	4065	0
115	20241213	182500	878083965	4065	4065	4065	4065	0
116	20241213	182400	878083965	4065	4065	4065	4065	0
117	20241213	182300	878083965	4065	4065	4065	4065	0
118	20241213	182200	878083965	4065	4065	4065	4065	0
119	20241213	182100	878083965	4065	4065	4065	4065	0
120	20241213	182000	878083965	4065	4065	4065	4065	0
121	20241213	181900	878083965	4065	4065	4065	4065	0
122	20241213	181800	878083965	4065	4065	4065	4065	6098
123	20241213	181700	878083965	4065	4065	4065	4065	0
124	20241213	181600	878083965	4065	4065	4065	4065	0
125	20241213	181500	878083965	4065	4065	4065	4065	0
126	20241213	181400	878083965	4065	4065	4065	4065	0
127	20241213	181300	878083965	4065	4065	4065	4065	0
128	20241213	181200	878083965	4065	4065	4065	4065	0
129	20241213	181100	878083965	4065	4065	4065	4065	0
130	20241213	181000	878083965	4065	4065	4065	4065	0
131	20241213	180900	878083965	4065	4065	4065	4065	0
132	20241213	180800	878083965	4065	4065	4065	4065	0
133	20241213	180700	878083965	4065	4065	4065	4065	0
134	20241213	180600	878083965	4065	4065	4065	4065	0
135	20241213	180500	878083965	4065	4065	4065	4065	0
136	20241213	180400	878083965	4065	4065	4065	4065	0
137	20241213	180300	878083965	4065	4065	4065	4065	0
138	20241213	180200	878083965	4065	4065	4065	4065	0
139	20241213	180100	878083965	4065	4065	4065	4065	0
140	20241213	180000	878083965	4065	4065	4065	4065	0
141	20241213	175900	878083965	4065	4065	4065	4065	0
142	20241213	175800	878083965	4065	4065	4065	4065	0
143	20241213	175700	878083965	4065	4065	4065	4065	0
144	20241213	175600	878083965	4065	4065	4065	4065	0
145	20241213	175500	878083965	4065	4065	4065	4065	0
146	20241213	175400	878083965	4065	4065	4065	4065	0
147	20241213	175300	878083965	4065	4065	4065	4065	0
148	20241213	175200	878083965	4065	4065	4065	4065	0
149	20241213	175100	878083965	4065	4065	4065	4065	0
150	20241213	175000	878083965	4065	4065	4065	4065	0
151	20241213	174900	878083965	4065	4065	4065	4065	0
152	20241213	174800	878083965	4065	4065	4065	4065	6098
153	20241213	174700	878083965	4065	4065	4065	4065	0
154	20241213	174600	878083965	4065	4065	4065	4065	0
155	20241213	174500	878083965	4065	4065	4065	4065	0
156	20241213	174400	878083965	4065	4065	4065	4065	0
157	20241213	174300	878083965	4065	4065	4065	4065	0
158	20241213	174200	878083965	4065	4065	4065	4065	0
159	20241213	174100	878083965	4065	4065	4065	4065	0
160	20241213	174000	878083965	4065	4065	4065	4065	0
161	20241213	173900	878083965	4065	4065	4065	4065	0
162	20241213	173800	878083965	4065	4065	4065	4065	0
163	20241213	173700	878083965	4065	4065	4065	4065	0
164	20241213	173600	878083965	4065	4065	4065	4065	0
165	20241213	173500	878083965	4065	4065	4065	4065	0
166	20241213	173400	878083965	4065	4065	4065	4065	0
167	20241213	173300	878083965	4065	4065	4065	4065	0
168	20241213	173200	878083965	4065	4065	4065	4065	0
169	20241213	173100	878083965	4065	4065	4065	4065	0
170	20241213	173000	878083965	4065	4065	4065	4065	0
171	20241213	172900	878083965	4065	4065	4065	4065	0
172	20241213	172800	878083965	4065	4065	4065	4065	0
173	20241213	172700	878083965	4065	4065	4065	4065	0
174	20241213	172600	878083965	4065	4065	4065	4065	0
175	20241213	172500	878083965	4065	4065	4065	4065	0
176	20241213	172400	878083965	4065	4065	4065	4065	0
177	20241213	172300	878083965	4065	4065	4065	4065	0
178	20241213	172200	878083965	4065	4065	4065	4065	0
179	20241213	172100	878083965	4065	4065	4065	4065	0
180	20241213	172000	878083965	4065	4065	4065	4065	0
181	20241213	171900	878083965	4065	4065	4065	4065	0
182	20241213	171800	878083965	4065	4065	4065	4065	6098
183	20241213	171700	878083965	4065	4065	4065	4065	0
184	20241213	171600	878083965	4065	4065	4065	4065	0
185	20241213	171500	878083965	4065	4065	4065	4065	0
186	20241213	171400	878083965	4065	4065	4065	4065	0
187	20241213	171300	878083965	4065	4065	4065	4065	0
188	20241213	171200	878083965	4065	4065	4065	4065	0
189	20241213	171100	878083965	4065	4065	4065	4065	0
190	20241213	171000	878083965	4065	4065	4065	4065	0
191	20241213	170900	878083965	4065	4065	4065	4065	0
192	20241213	170800	878083965	4065	4065	4065	4065	0
193	20241213	170700	878083965	4065	4065	4065	4065	0
194	20241213	170600	878083965	4065	4065	4065	4065	0
195	20241213	170500	878083965	4065	4065	4065	4065	0
196	20241213	170400	878083965	4065	4065	4065	4065	0
197	20241213	170300	878083965	4065	4065	4065	4065	0
198	20241213	170200	878083965	4065	4065	4065	4065	0
199	20241213	170100	878083965	4065	4065	4065	4065	0
200	20241213	170000	878083965	4065	4065	4065	4065	0
201	20241213	165900	878083965	4065	4065	4065	4065	0
202	20241213	165800	878083965	4065	4065	4065	4065	0
203	20241213	165700	878083965	4065	4065	4065	4065	0
204	20241213	165600	878083965	4065	4065	4065	4065	0
205	20241213	165500	878083965	4065	4065	4065	4065	0
206	20241213	165400	878083965	4065	4065	4065	4065	0
207	20241213	165300	878083965	4065	4065	4065	4065	0
208	20241213	165200	878083965	4065	4065	4065	4065	0
209	20241213	165100	878083965	4065	4065	4065	4065	0
210	20241213	165000	878083965	4065	4065	4065	4065	0
211	20241213	164900	878083965	4065	4065	4065	4065	0
212	20241213	164800	878083965	4065	4065	4065	4065	6098
213	20241213	164700	878083965	4065	4065	4065	4065	0
214	20241213	164600	878083965	4065	4065	4065	4065	0
215	20241213	164500	878083965	4065	4065	4065	4065	0
216	20241213	164400	878083965	4065	4065	4065	4065	0
217	20241213	164300	878083965	4065	4065	4065	4065	0
218	20241213	164200	878083965	4065	4065	4065	4065	0
219	20241213	164100	878083965	4065	4065	4065	4065	0
220	20241213	164000	878083965	4065	4065	4065	4065	0
221	20241213	163900	878083965	4065	4065	4065	4065	0
222	20241213	163800	878083965	4065	4065	4065	4065	0
223	20241213	163700	878083965	4065	4065	4065	4065	0
224	20241213	163600	878083965	4065	4065	4065	4065	0
225	20241213	163500	878083965	4065	4065	4065	4065	0
226	20241213	163400	878083965	4065	4065	4065	4065	0
227	20241213	163300	878083965	4065	4065	4065	4065	0
228	20241213	163200	878083965	4065	4065	4065	4065	0
229	20241213	163100	878083965	4065	4065	4065	4065	0
230	20241213	163000	878083965	4065	4065	4065	4065	0
231	20241213	162900	878083965	4065	4065	4065	4065	0
232	20241213	162800	878083965	4065	4065	4065	4065	0
233	20241213	162700	878083965	4065	4065	4065	4065	0
234	20241213	162600	878083965	4065	4065	4065	4065	0
235	20241213	162500	878083965	4065	4065	4065	4065	0
236	20241213	162400	878083965	4065	4065	4065	4065	0
237	20241213	162300	878083965	4065	4065	4065	4065	0
238	20241213	162200	878083965	4065	4065	4065	4065	0
239	20241213	162100	878083965	4065	4065	4065	4065	0
240	20241213	162000	878083965	4065	4065	4065	4065	0
241	20241213	161900	878083965	4065	4065	4065	4065	0
242	20241213	161800	878083965	4065	4065	4065	4065	6098
243	20241213	161700	878083965	4065	4065	4065	4065	0
244	20241213	161600	878083965	4065	4065	4065	4065	0
245	20241213	161500	878083965	4065	4065	4065	4065	0
246	20241213	161400	878083965	4065	4065	4065	4065	0
247	20241213	161300	878083965	4065	4065	4065	4065	0
248	20241213	161200	878083965	4065	4065	4065	4065	0
249	20241213	161100	878083965	4065	4065	4065	4065	0
250	20241213	161000	878083965	4065	4065	4065	4065	0
251	20241213	160900	878083965	4065	4065	4065	4065	0
252	20241213	160800	878083965	4065	4065	4065	4065	0
253	20241213	160700	878083965	4065	4065	4065	4065	0
254	20241213	160600	878083965	4065	4065	4065	4065	0
255	20241213	160500	878083965	4065	4065	4065	4065	0
256	20241213	160400	878083965	4065	4065	4065	4065	0
257	20241213	160300	878083965	4065	4065	4065	4065	0
258	20241213	160200	878083965	4065	4065	4065	4065	0
259	20241213	160100	878083965	4065	4065	4065	4065	0
260	20241213	160000	878083965	4065	4065	4065	4065	0
261	20241213	155900	878083965	4065	4065	4065	4065	0
262	20241213	155800	878083965	4065	4065	4065	4065	0
263	20241213	155700	878083965	4065	4065	4065	4065	0
264	20241213	155600	878083965	4065	4065	4065	4065	0
265	20241213	155500	878083965	4065	4065	4065	4065	0
266	20241213	155400	878083965	4065	4065	4065	4065	0
267	20241213	155300	878083965	4065	4065	4065	4065	0
268	20241213	155200	878083965	4065	4065	4065	4065	0
269	20241213	155100	878083965	4065	4065	4065	4065	0
270	20241213	155000	878083965	4065	4065	4065	4065	0
271	20241213	154900	878083965	4065	4065	4065	4065	0
272	20241213	154800	878083965	4065	4065	4065	4065	6098
273	20241213	154700	878083965	4065	4065	4065	4065	0
274	20241213	154600	878083965	4065	4065	4065	4065	0
275	20241213	154500	878083965	4065	4065	4065	4065	0
276	20241213	154400	878083965	4065	4065	4065	4065	0
277	20241213	154300	878083965	4065	4065	4065	4065	0
278	20241213	154200	878083965	4065	4065	4065	4065	0
279	20241213	154100	878083965	4065	4065	4065	4065	0
280	20241213	154000	878083965	4065	4065	4065	4065	0
281	20241213	153900	878083965	4065	4065	4065	4065	0
282	20241213	153800	878083965	4065	4065	4065	4065	0
283	20241213	153700	878083965	4065	4065	4065	4065	0
284	20241213	153600	878083965	4065	4065	4065	4065	0
285	20241213	153500	878083965	4065	4065	4065	4065	0
286	20241213	153400	878083965	4065	4065	4065	4065	0
287	20241213	153300	878083965	4065	4065	4065	4065	0
288	20241213	153200	878083965	4065	4065	4065	4065	0
289	20241213	153100	878083965	4065	4065	4065	4065	0
290	20241213	153000	878083965	4065	4065	4065	4065	6098
291	20241213	152900	853295595	4075	4075	4075	4075	0
292	20241213	152800	853295595	4075	4075	4075	4075	0
293	20241213	152700	853295595	4075	4075	4075	4075	0
294	20241213	152600	853295595	4075	4075	4075	4075	0
295	20241213	152500	853295595	4075	4075	4075	4075	0
296	20241213	152400	853295595	4075	4075	4075	4075	0
297	20241213	152300	853295595	4075	4075	4075	4075	0
298	20241213	152200	853295595	4075	4075	4075	4075	0
299	20241213	152100	853295595	4075	4075	4075	4075	0
300	20241213	152000	853295595	4075	4075	4075	4075	0
301	20241213	151900	853295595	4075	4070	4075	4070	365
302	20241213	151800	851808720	4080	4080	4080	4075	344
303	20241213	151700	850405330	4080	4075	4080	4070	4533
304	20241213	151600	831934725	4075	4070	4075	4070	1410
305	20241213	151500	826194930	4070	4070	4070	4065	2482
306	20241213	151400	816099690	4075	4070	4075	4070	522
307	20241213	151300	813973760	4070	4070	4075	4070	196
308	20241213	151200	813175880	4070	4070	4070	4060	127
309	20241213	151100	812659000	4075	4065	4075	4065	1065
310	20241213	151000	808324330	4065	4060	4065	4060	371
311	20241213	150900	806817520	4060	4060	4065	4060	380
312	20241213	150800	805272885	4060	4060	4060	4060	2137
313	20241213	150700	796596665	4060	4065	4065	4060	257
314	20241213	150600	795553085	4065	4065	4065	4055	507
315	20241213	150500	793492705	4065	4075	4075	4060	1969
316	20241213	150400	785496515	4075	4075	4075	4065	522
317	20241213	150300	783371895	4075	4075	4075	4060	168
318	20241213	150200	782687310	4075	4080	4080	4075	122
319	20241213	150100	782189775	4080	4065	4080	4065	1231
320	20241213	150000	777178365	4065	4070	4070	4065	164
321	20241213	145900	776511325	4070	4065	4070	4065	341
322	20241213	145800	775124945	4065	4065	4065	4065	963
323	20241213	145700	771210350	4065	4065	4065	4065	148
324	20241213	145600	770608730	4065	4055	4065	4055	271
325	20241213	145500	769508135	4060	4060	4060	4055	283
326	20241213	145400	768359160	4060	4055	4060	4055	1172
327	20241213	145300	763600850	4055	4055	4060	4055	2896
328	20241213	145200	751843745	4055	4060	4060	4055	134
329	20241213	145100	751300035	4060	4060	4070	4055	355
330	20241213	145000	749858315	4060	4060	4060	4060	100
331	20241213	144900	749452315	4060	4060	4060	4060	305
332	20241213	144800	748214015	4060	4055	4060	4055	256
333	20241213	144700	747175580	4055	4055	4055	4055	0
334	20241213	144600	747175580	4055	4050	4055	4050	353
335	20241213	144500	745744545	4055	4055	4055	4055	0
336	20241213	144400	745744545	4055	4045	4055	4045	524
337	20241213	144300	743622295	4045	4045	4045	4040	1226
338	20241213	144200	738663545	4050	4045	4050	4045	414
339	20241213	144100	736988555	4050	4045	4050	4045	939
340	20241213	144000	733188205	4050	4045	4050	4045	273
341	20241213	143900	732083555	4050	4050	4055	4050	1440
342	20241213	143800	726250590	4065	4060	4070	4050	3324
343	20241213	143700	712776185	4070	4070	4070	4070	12
344	20241213	143600	712727345	4070	4060	4080	4060	480
345	20241213	143500	710771730	4060	4070	4070	4060	102
346	20241213	143400	710357600	4070	4065	4080	4065	490
347	20241213	143300	708362710	4070	4070	4070	4070	0
348	20241213	143200	708362710	4070	4065	4070	4065	290
349	20241213	143100	707183450	4070	4065	4070	4065	2205
350	20241213	143000	698209985	4065	4065	4065	4065	83
351	20241213	142900	697872590	4065	4065	4065	4065	202
352	20241213	142800	697051460	4070	4070	4070	4070	303
353	20241213	142700	695818250	4070	4070	4070	4070	202
354	20241213	142600	694996110	4070	4065	4070	4065	278
355	20241213	142500	693865045	4065	4060	4065	4055	406
356	20241213	142400	692216445	4070	4070	4070	4070	71
357	20241213	142300	691927475	4080	4070	4080	4060	220
358	20241213	142200	691032015	4065	4070	4070	4060	1099
359	20241213	142100	686567955	4070	4070	4080	4070	290
360	20241213	142000	685385695	4070	4070	4070	4070	203
361	20241213	141900	684559485	4065	4080	4080	4065	90
362	20241213	141800	684192700	4085	4085	4085	4085	518
363	20241213	141700	682076670	4085	4075	4085	4075	195
364	20241213	141600	681281325	4085	4075	4085	4075	217
365	20241213	141500	680394900	4070	4070	4080	4070	577
366	20241213	141400	678044490	4070	4070	4070	4070	13
367	20241213	141300	677991580	4070	4060	4080	4060	1366
368	20241213	141200	672434920	4060	4080	4080	4060	1277
369	20241213	141100	667247515	4080	4080	4080	4070	581
370	20241213	141000	664878070	4080	4080	4080	4080	0
371	20241213	140900	664878070	4080	4080	4080	4080	84
372	20241213	140800	664535350	4080	4080	4080	4080	408
373	20241213	140700	662870710	4070	4080	4080	4070	118
374	20241213	140600	662389620	4080	4075	4085	4075	407
375	20241213	140500	660729220	4075	4075	4075	4075	84
376	20241213	140400	660386920	4075	4075	4075	4075	0
377	20241213	140300	660386920	4075	4070	4075	4070	480
378	20241213	140200	658431870	4065	4065	4065	4065	12
379	20241213	140100	658383090	4065	4065	4065	4065	479
380	20241213	140000	656435955	4060	4070	4070	4060	1818
381	20241213	135900	649048785	4085	4085	4085	4085	290
382	20241213	135800	647864135	4085	4085	4085	4085	205
383	20241213	135700	647026710	4070	4080	4080	4070	2611
384	20241213	135600	636374940	4090	4090	4090	4070	525
385	20241213	135500	634228390	4090	4090	4090	4090	1
386	20241213	135400	634224300	4075	4085	4085	4075	323
387	20241213	135300	632905325	4080	4075	4080	4070	1364
388	20241213	135200	627346725	4080	4090	4090	4075	921
389	20241213	135100	623587735	4090	4090	4090	4090	735
390	20241213	135000	620581585	4090	4090	4090	4090	71
391	20241213	134900	620291195	4090	4090	4090	4090	215
392	20241213	134800	619411845	4100	4090	4100	4090	277
393	20241213	134700	618276160	4090	4090	4095	4090	205
394	20241213	134600	617436695	4090	4090	4095	4090	287
395	20241213	134500	616261850	4090	4090	4090	4090	203
396	20241213	134400	615431580	4090	4100	4100	4090	129
397	20241213	134300	614902810	4100	4080	4100	4080	229
398	20241213	134200	613964495	4100	4095	4100	4095	286
399	20241213	134100	612792310	4095	4095	4095	4095	205
400	20241213	134000	611952835	4095	4095	4095	4095	299
401	20241213	133900	610728430	4095	4095	4095	4095	0
402	20241213	133800	610728430	4095	4095	4095	4080	591
403	20241213	133700	608309245	4080	4080	4080	4080	0
404	20241213	133600	608309245	4080	4095	4095	4080	576
405	20241213	133500	605955025	4095	4090	4095	4090	3007
406	20241213	133400	593645610	4090	4085	4090	4085	977
407	20241213	133300	589650040	4090	4085	4090	4085	408
408	20241213	133200	587983055	4080	4080	4085	4080	535
409	20241213	133100	585799900	4085	4085	4085	4085	408
410	20241213	133000	584133220	4085	4085	4085	4085	14
411	20241213	132900	584076030	4085	4085	4085	4085	72
412	20241213	132800	583781910	4085	4085	4085	4085	420
413	20241213	132700	582066210	4085	4085	4085	4080	80
414	20241213	132600	581739425	4085	4080	4085	4080	320
415	20241213	132500	580432750	4085	4085	4085	4085	276
416	20241213	132400	579305290	4085	4085	4085	4085	215
417	20241213	132300	578427015	4085	4085	4085	4085	276
418	20241213	132200	577299555	4085	4085	4085	4085	0
419	20241213	132100	577299555	4085	4080	4085	4075	119
420	20241213	132000	576813725	4085	4085	4085	4085	205
421	20241213	131900	575976300	4085	4085	4085	4085	286
422	20241213	131800	574807990	4085	4080	4085	4080	205
423	20241213	131700	573970570	4080	4085	4085	4080	1048
424	20241213	131600	569694670	4085	4085	4085	4085	703
425	20241213	131500	566822915	4090	4090	4090	4090	204
426	20241213	131400	565988555	4095	4095	4095	4095	215
427	20241213	131300	565108130	4090	4090	4090	4090	383
428	20241213	131200	563541660	4090	4090	4090	4090	215
429	20241213	131100	562662310	4090	4090	4090	4090	30
430	20241213	131000	562539610	4085	4085	4085	4085	267
431	20241213	130900	561448915	4085	4085	4085	4080	798
432	20241213	130800	558189385	4085	4085	4085	4085	205
433	20241213	130700	557351960	4080	4080	4080	4080	163
434	20241213	130600	556686920	4085	4085	4085	4085	0
435	20241213	130500	556686920	4085	4080	4085	4075	3309
436	20241213	130400	543199680	4080	4080	4080	4080	359
437	20241213	130300	541734960	4080	4085	4085	4080	500
438	20241213	130200	539693745	4085	4085	4085	4085	203
439	20241213	130100	538864490	4085	4085	4085	4085	12
440	20241213	130000	538815470	4085	4085	4085	4085	413
441	20241213	125900	537128365	4085	4085	4085	4085	12
442	20241213	125800	537079345	4085	4085	4085	4085	412
443	20241213	125700	535396325	4085	4085	4085	4085	0
444	20241213	125600	535396325	4085	4085	4085	4085	5
445	20241213	125500	535375900	4080	4075	4080	4075	414
446	20241213	125400	533686830	4075	4080	4080	4075	1126
447	20241213	125300	529098320	4080	4085	4095	4080	859
448	20241213	125200	525587675	4090	4095	4095	4090	104
449	20241213	125100	525162230	4090	4090	4090	4090	135
450	20241213	125000	524610080	4095	4090	4095	4090	210
451	20241213	124900	523750340	4095	4095	4095	4095	16
452	20241213	124800	523684820	4095	4080	4095	4080	1479
453	20241213	124700	517645655	4070	4080	4080	4070	1236
454	20241213	124600	512602975	4080	4080	4080	4080	203
455	20241213	124500	511774735	4080	4095	4095	4080	242
456	20241213	124400	510787170	4095	4100	4100	4095	557
457	20241213	124300	508505215	4100	4100	4100	4100	216
458	20241213	124200	507619615	4100	4095	4100	4095	145
459	20241213	124100	507025815	4095	4095	4095	4095	941
460	20241213	124000	503172420	4095	4095	4100	4090	12162
461	20241213	123900	453344570	4095	4090	4095	4090	763
462	20241213	123800	450220315	4090	4090	4095	4090	417
463	20241213	123700	448514260	4090	4090	4090	4090	208
464	20241213	123600	447663540	4090	4090	4090	4090	17
465	20241213	123500	447594010	4090	4090	4090	4090	205
466	20241213	123400	446755560	4090	4090	4090	4090	208
467	20241213	123300	445904840	4090	4090	4095	4090	1457
468	20241213	123200	439944945	4095	4095	4095	4095	218
469	20241213	123100	439052235	4090	4090	4090	4090	1280
470	20241213	123000	433817035	4090	4090	4090	4090	205
471	20241213	122900	432978585	4090	4095	4095	4090	525
472	20241213	122800	430831315	4080	4090	4095	4080	1779
473	20241213	122700	423555155	4090	4085	4090	4085	1041
474	20241213	122600	419301655	4085	4085	4085	4085	5
475	20241213	122500	419281230	4085	4085	4085	4085	412
476	20241213	122400	417598210	4075	4085	4085	4075	42
477	20241213	122300	417426940	4085	4085	4085	4085	5
478	20241213	122200	417406515	4085	4080	4085	4070	820
479	20241213	122100	414058425	4080	4080	4080	4080	0
480	20241213	122000	414058425	4080	4080	4080	4080	437
481	20241213	121900	412275465	4080	4080	4080	4080	0
482	20241213	121800	412275465	4080	4080	4080	4080	208
483	20241213	121700	411426825	4080	4080	4080	4080	220
484	20241213	121600	410529225	4075	4080	4080	4075	20
485	20241213	121500	410447675	4080	4080	4080	4080	425
486	20241213	121400	408713675	4070	4080	4080	4070	255
487	20241213	121300	407675775	4080	4080	4080	4070	1019
488	20241213	121200	403518355	4080	4080	4080	4080	1141
489	20241213	121100	398863075	4080	4080	4080	4080	220
490	20241213	121000	397965475	4080	4075	4080	4075	206
491	20241213	120900	397125000	4075	4070	4075	4070	1393
492	20241213	120800	391452315	4070	4070	4070	4070	392
493	20241213	120700	389856875	4080	4075	4080	4075	706
494	20241213	120600	386978865	4075	4075	4075	4075	18
495	20241213	120500	386905515	4075	4075	4075	4075	205
496	20241213	120400	386070140	4075	4075	4075	4070	107
497	20241213	120300	385634565	4075	4075	4075	4070	504
498	20241213	120200	383581975	4075	4070	4075	4070	361
499	20241213	120100	382111680	4070	4070	4075	4070	1401
500	20241213	120000	376409590	4070	4075	4075	4070	475
501	20241213	115900	374475320	4075	4070	4075	4070	67
502	20241213	115800	374202605	4070	4070	4075	4070	2083
503	20241213	115700	365724770	4060	4065	4075	4060	691
504	20241213	115600	362911710	4075	4065	4075	4065	2084
505	20241213	115500	354436205	4065	4065	4065	4065	221
506	20241213	115400	353537840	4065	4055	4065	4055	267
507	20241213	115300	352452595	4065	4060	4065	4060	1120
508	20241213	115200	347905370	4060	4060	4060	4060	210
509	20241213	115100	347052770	4055	4055	4055	4055	256
510	20241213	115000	346014690	4055	4055	4055	4055	253
511	20241213	114900	344988775	4055	4055	4055	4055	0
512	20241213	114800	344988775	4055	4055	4055	4055	285
513	20241213	114700	343833100	4060	4045	4060	4045	206
514	20241213	114600	342996850	4040	4040	4040	4040	3
515	20241213	114500	342984730	4040	4045	4055	4040	492
516	20241213	114400	340993890	4040	4045	4045	4040	12
517	20241213	114300	340945380	4045	4040	4045	4040	22
518	20241213	114200	340856440	4040	4040	4055	4040	216
519	20241213	114100	339982070	4040	4040	4040	4035	23
520	20241213	114000	339889180	4040	4035	4055	4035	367
521	20241213	113900	338405065	4035	4035	4040	4035	23
522	20241213	113800	338312175	4035	4030	4035	4030	9
523	20241213	113700	338275895	4030	4025	4040	4025	228
524	20241213	113600	337354885	4025	4025	4040	4025	11
525	20241213	113500	337310535	4025	4025	4040	4025	471
526	20241213	113400	335407845	4025	4025	4040	4025	11
527	20241213	113300	335363495	4025	4025	4040	4025	14
528	20241213	113200	335307070	4025	4020	4040	4020	293
529	20241213	113100	334124545	4020	4025	4025	4020	252
530	20241213	113000	333110275	4025	4025	4045	4025	295
531	20241213	112900	331919815	4030	4020	4030	4020	13
532	20241213	112800	331867470	4025	4020	4025	4020	9
533	20241213	112700	331831265	4020	4020	4040	4015	213
534	20241213	112600	330972615	4020	4010	4020	4010	346
535	20241213	112500	329582720	4010	4010	4020	4010	490
536	20241213	112400	327615750	4010	4020	4020	4010	131
537	20241213	112300	327089155	4020	4030	4030	4020	268
538	20241213	112200	326009205	4025	4020	4045	4020	214
539	20241213	112100	325144115	4020	4020	4020	4020	6
540	20241213	112000	325119995	4025	4040	4040	4020	38
541	20241213	111900	324966645	4030	4015	4030	4015	300
542	20241213	111800	323759210	4020	4015	4030	4010	133
543	20241213	111700	323223595	4015	4010	4020	4010	97
544	20241213	111600	322833925	4015	4020	4020	4015	262
545	20241213	111500	321780710	4030	4015	4030	4015	166
546	20241213	111400	321112565	4015	4015	4015	4015	45
547	20241213	111300	320931890	4010	4010	4010	4010	115
548	20241213	111200	320470740	4005	4005	4010	4005	208
549	20241213	111100	319636685	4005	4005	4005	4005	11
550	20241213	111000	319592630	4010	4010	4010	4010	846
551	20241213	110900	316200170	4010	4010	4010	4010	208
552	20241213	110800	315366090	4005	4010	4010	4005	1048
553	20241213	110700	311167910	4010	4010	4050	4010	1482
554	20241213	110600	305213470	4005	4010	4010	4005	20
555	20241213	110500	305133345	4005	4005	4005	4005	0
556	20241213	110400	305133345	4005	4005	4005	4005	2
557	20241213	110300	305125335	4005	4005	4005	4005	107
558	20241213	110200	304696800	4005	4005	4005	4005	50
559	20241213	110100	304496550	4005	4005	4005	4005	1082
560	20241213	110000	300163140	4010	4010	4010	4010	0
561	20241213	105900	300163140	4010	4010	4010	4005	104
562	20241213	105800	299746425	4015	4020	4020	4015	6
563	20241213	105700	299722310	4020	4020	4020	4020	0
564	20241213	105600	299722310	4020	4020	4020	4020	5
565	20241213	105500	299702210	4020	4020	4020	4020	5
566	20241213	105400	299682110	4020	4020	4020	4020	1
567	20241213	105300	299678090	4020	4020	4020	4020	104
568	20241213	105200	299260010	4020	4020	4020	4020	5
569	20241213	105100	299239910	4015	4015	4015	4015	20
570	20241213	105000	299159610	4020	4025	4025	4020	249
571	20241213	104900	298157505	4045	4025	4045	4025	3
572	20241213	104800	298145410	4040	4015	4040	4015	278
573	20241213	104700	297027620	4015	4015	4015	4015	104
574	20241213	104600	296610060	4010	4010	4010	4010	0
575	20241213	104500	296610060	4010	4010	4025	4010	1152
576	20241213	104400	291985890	4010	4010	4010	4010	5
577	20241213	104300	291965840	4010	4010	4010	4010	29
578	20241213	104200	291849550	4010	4005	4010	4005	7
579	20241213	104100	291821490	4005	4005	4005	4005	200
580	20241213	104000	291020490	4005	4000	4005	4000	435
581	20241213	103900	289280465	4000	3995	4000	3995	133
582	20241213	103800	288748515	3995	3995	3995	3995	221
583	20241213	103700	287865620	4000	4000	4000	3995	1752
584	20241213	103600	280864665	4005	4005	4005	4005	6
585	20241213	103500	280840635	4000	4005	4005	4000	2438
586	20241213	103400	271083690	4005	4005	4005	4005	270
587	20241213	103300	270002340	4005	4005	4005	4005	14
588	20241213	103200	269946270	4000	4000	4000	4000	1305
589	20241213	103100	264726270	4000	4025	4025	4000	2900
590	20241213	103000	253098765	4025	4025	4025	4025	0
591	20241213	102900	253098765	4025	4025	4025	4020	476
592	20241213	102800	251183040	4030	4030	4030	4030	5
593	20241213	102700	251162890	4030	4030	4030	4030	0
594	20241213	102600	251162890	4030	4030	4030	4030	5
595	20241213	102500	251142740	4030	4030	4030	4030	5
596	20241213	102400	251122590	4030	4030	4030	4030	0
597	20241213	102300	251122590	4030	4030	4030	4030	4
598	20241213	102200	251106470	4025	4025	4025	4025	2
599	20241213	102100	251098420	4025	4025	4025	4025	35
600	20241213	102000	250957545	4030	4035	4035	4030	1260
601	20241213	101900	245879735	4040	4040	4040	4040	6
602	20241213	101800	245855495	4040	4040	4040	4040	5
603	20241213	101700	245835295	4040	4040	4040	4040	4
604	20241213	101600	245819135	4040	4040	4040	4040	0
605	20241213	101500	245819135	4040	4040	4040	4040	5
606	20241213	101400	245798935	4040	4040	4040	4040	5
607	20241213	101300	245778735	4040	4040	4040	4040	2
608	20241213	101200	245770655	4040	4040	4040	4040	5
609	20241213	101100	245750455	4035	4035	4035	4035	0
610	20241213	101000	245750455	4035	4030	4035	4030	5
611	20241213	100900	245730295	4030	4030	4030	4030	54
612	20241213	100800	245512675	4025	4025	4025	4025	0
613	20241213	100700	245512675	4025	4025	4030	4020	825
614	20241213	100600	242190860	4025	4020	4025	4020	372
615	20241213	100500	240693810	4020	4025	4030	4015	3379
616	20241213	100400	227106265	4020	4020	4020	4020	2232
617	20241213	100300	218133625	4015	4020	4020	4015	15
618	20241213	100200	218073375	4020	4020	4020	4020	6
619	20241213	100100	218049255	4020	4020	4020	4020	4
620	20241213	100000	218033175	4015	4020	4020	4015	2989
621	20241213	095900	206022395	4025	4030	4030	4025	5015
622	20241213	095800	185835720	4030	4030	4030	4030	255
623	20241213	095700	184808070	4025	4040	4040	4025	2021
624	20241213	095600	176662090	4035	4035	4035	4035	214
625	20241213	095500	175798600	4035	4040	4040	4035	229
626	20241213	095400	174874525	4035	4035	4035	4035	0
627	20241213	095300	174874525	4035	4030	4035	4030	64
628	20241213	095200	174616335	4035	4035	4035	4035	250
629	20241213	095100	173607585	4035	4035	4035	4035	150
630	20241213	095000	173002335	4035	4035	4035	4035	5
631	20241213	094900	172982160	4030	4030	4035	4030	511
632	20241213	094800	170920330	4050	4040	4050	4020	8696
633	20241213	094700	135880880	4045	4050	4050	4045	54
634	20241213	094600	135662430	4045	4035	4045	4035	2000
635	20241213	094500	127590420	4040	4040	4040	4040	30
636	20241213	094400	127469220	4035	4040	4040	4035	28
637	20241213	094300	127356210	4035	4035	4035	4035	207
638	20241213	094200	126520965	4040	4040	4040	4040	6
639	20241213	094100	126496725	4035	4045	4045	4035	1403
640	20241213	094000	120832955	4045	4045	4045	4045	2
641	20241213	093900	120824865	4045	4045	4045	4045	544
642	20241213	093800	118624385	4045	4045	4045	4045	10
643	20241213	093700	118583935	4050	4045	4050	4045	20
644	20241213	093600	118502995	4045	4045	4050	4045	7
645	20241213	093500	118474675	4045	4045	4055	4045	258
646	20241213	093400	117429670	4040	4030	4055	4030	192
647	20241213	093300	116652795	4030	4050	4050	4030	1629
648	20241213	093200	110081455	4050	4045	4050	4045	262
649	20241213	093100	109021650	4045	4040	4045	4040	6
650	20241213	093000	108997390	4035	4050	4050	4035	934
651	20241213	092900	105226285	4050	4050	4050	4050	15
652	20241213	092800	105165535	4050	4045	4050	4045	7
653	20241213	092700	105137195	4045	4045	4045	4040	2139
654	20241213	092600	96486945	4040	4040	4045	4040	1063
655	20241213	092500	92187450	4040	4040	4040	4035	1332
656	20241213	092400	86812770	4045	4055	4070	4045	1125
657	20241213	092300	82261165	4070	4050	4070	4050	553
658	20241213	092200	80019495	4060	4045	4060	4040	117
659	20241213	092100	79546720	4045	4040	4045	4040	11
660	20241213	092000	79502255	4040	4045	4045	4035	1156
661	20241213	091900	74831985	4045	4040	4045	4040	57
662	20241213	091800	74601690	4045	4045	4045	4045	252
663	20241213	091700	73582350	4055	4060	4060	4050	1196
664	20241213	091600	68737585	4060	4060	4060	4060	4
665	20241213	091500	68721345	4060	4060	4060	4060	4
666	20241213	091400	68705105	4060	4060	4060	4060	6
667	20241213	091300	68680745	4060	4060	4060	4060	3981
668	20241213	091200	52517885	4070	4070	4070	4070	4
669	20241213	091100	52501605	4070	4075	4075	4055	131
670	20241213	091000	51970315	4070	4065	4070	4065	3080
671	20241213	090900	39435745	4065	4065	4065	4065	3
672	20241213	090800	39423550	4065	4055	4065	4055	793
673	20241213	090700	36205365	4055	4055	4055	4055	7
674	20241213	090600	36176980	4055	4045	4055	4035	3305
675	20241213	090500	22818440	4060	4060	4060	4060	3
676	20241213	090400	22806260	4060	4060	4060	4060	5
677	20241213	090300	22785960	4065	4050	4065	4050	190
678	20241213	090200	22016445	4030	4030	4030	4030	0
679	20241213	090100	22016445	4030	4055	4055	4025	2704
680	20241213	090000	11119850	4030	4030	4030	4020	2756