KissMeData/265740/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205600	1132679180	5340	5340	5340	5340	3242
3	20241213	205500	1132679180	5340	5340	5340	5340	0
4	20241213	205400	1132679180	5340	5340	5340	5340	0
5	20241213	205300	1132679180	5340	5340	5340	5340	0
6	20241213	205200	1132679180	5340	5340	5340	5340	0
7	20241213	205100	1132679180	5340	5340	5340	5340	0
8	20241213	205000	1132679180	5340	5340	5340	5340	0
9	20241213	204900	1132679180	5340	5340	5340	5340	0
10	20241213	204800	1132679180	5340	5340	5340	5340	0
11	20241213	204700	1132679180	5340	5340	5340	5340	0
12	20241213	204600	1132679180	5340	5340	5340	5340	0
13	20241213	204500	1132679180	5340	5340	5340	5340	0
14	20241213	204400	1132679180	5340	5340	5340	5340	0
15	20241213	204300	1132679180	5340	5340	5340	5340	0
16	20241213	204200	1132679180	5340	5340	5340	5340	0
17	20241213	204100	1132679180	5340	5340	5340	5340	0
18	20241213	204000	1132679180	5340	5340	5340	5340	0
19	20241213	203900	1132679180	5340	5340	5340	5340	0
20	20241213	203800	1132679180	5340	5340	5340	5340	0
21	20241213	203700	1132679180	5340	5340	5340	5340	0
22	20241213	203600	1132679180	5340	5340	5340	5340	0
23	20241213	203500	1132679180	5340	5340	5340	5340	0
24	20241213	203400	1132679180	5340	5340	5340	5340	0
25	20241213	203300	1132679180	5340	5340	5340	5340	0
26	20241213	203200	1132679180	5340	5340	5340	5340	0
27	20241213	203100	1132679180	5340	5340	5340	5340	0
28	20241213	203000	1132679180	5340	5340	5340	5340	0
29	20241213	202900	1132679180	5340	5340	5340	5340	0
30	20241213	202800	1132679180	5340	5340	5340	5340	0
31	20241213	202700	1132679180	5340	5340	5340	5340	0
32	20241213	202600	1132679180	5340	5340	5340	5340	3242
33	20241213	202500	1132679180	5340	5340	5340	5340	0
34	20241213	202400	1132679180	5340	5340	5340	5340	0
35	20241213	202300	1132679180	5340	5340	5340	5340	0
36	20241213	202200	1132679180	5340	5340	5340	5340	0
37	20241213	202100	1132679180	5340	5340	5340	5340	0
38	20241213	202000	1132679180	5340	5340	5340	5340	0
39	20241213	201900	1132679180	5340	5340	5340	5340	0
40	20241213	201800	1132679180	5340	5340	5340	5340	0
41	20241213	201700	1132679180	5340	5340	5340	5340	0
42	20241213	201600	1132679180	5340	5340	5340	5340	0
43	20241213	201500	1132679180	5340	5340	5340	5340	0
44	20241213	201400	1132679180	5340	5340	5340	5340	0
45	20241213	201300	1132679180	5340	5340	5340	5340	0
46	20241213	201200	1132679180	5340	5340	5340	5340	0
47	20241213	201100	1132679180	5340	5340	5340	5340	0
48	20241213	201000	1132679180	5340	5340	5340	5340	0
49	20241213	200900	1132679180	5340	5340	5340	5340	0
50	20241213	200800	1132679180	5340	5340	5340	5340	0
51	20241213	200700	1132679180	5340	5340	5340	5340	0
52	20241213	200600	1132679180	5340	5340	5340	5340	0
53	20241213	200500	1132679180	5340	5340	5340	5340	0
54	20241213	200400	1132679180	5340	5340	5340	5340	0
55	20241213	200300	1132679180	5340	5340	5340	5340	0
56	20241213	200200	1132679180	5340	5340	5340	5340	0
57	20241213	200100	1132679180	5340	5340	5340	5340	0
58	20241213	200000	1132679180	5340	5340	5340	5340	0
59	20241213	195900	1132679180	5340	5340	5340	5340	0
60	20241213	195800	1132679180	5340	5340	5340	5340	0
61	20241213	195700	1132679180	5340	5340	5340	5340	0
62	20241213	195600	1132679180	5340	5340	5340	5340	3242
63	20241213	195500	1132679180	5340	5340	5340	5340	0
64	20241213	195400	1132679180	5340	5340	5340	5340	0
65	20241213	195300	1132679180	5340	5340	5340	5340	0
66	20241213	195200	1132679180	5340	5340	5340	5340	0
67	20241213	195100	1132679180	5340	5340	5340	5340	0
68	20241213	195000	1132679180	5340	5340	5340	5340	0
69	20241213	194900	1132679180	5340	5340	5340	5340	0
70	20241213	194800	1132679180	5340	5340	5340	5340	0
71	20241213	194700	1132679180	5340	5340	5340	5340	0
72	20241213	194600	1132679180	5340	5340	5340	5340	0
73	20241213	194500	1132679180	5340	5340	5340	5340	0
74	20241213	194400	1132679180	5340	5340	5340	5340	0
75	20241213	194300	1132679180	5340	5340	5340	5340	0
76	20241213	194200	1132679180	5340	5340	5340	5340	0
77	20241213	194100	1132679180	5340	5340	5340	5340	0
78	20241213	194000	1132679180	5340	5340	5340	5340	0
79	20241213	193900	1132679180	5340	5340	5340	5340	0
80	20241213	193800	1132679180	5340	5340	5340	5340	0
81	20241213	193700	1132679180	5340	5340	5340	5340	0
82	20241213	193600	1132679180	5340	5340	5340	5340	0
83	20241213	193500	1132679180	5340	5340	5340	5340	0
84	20241213	193400	1132679180	5340	5340	5340	5340	0
85	20241213	193300	1132679180	5340	5340	5340	5340	0
86	20241213	193200	1132679180	5340	5340	5340	5340	0
87	20241213	193100	1132679180	5340	5340	5340	5340	0
88	20241213	193000	1132679180	5340	5340	5340	5340	0
89	20241213	192900	1132679180	5340	5340	5340	5340	0
90	20241213	192800	1132679180	5340	5340	5340	5340	0
91	20241213	192700	1132679180	5340	5340	5340	5340	0
92	20241213	192600	1132679180	5340	5340	5340	5340	3242
93	20241213	192500	1132679180	5340	5340	5340	5340	0
94	20241213	192400	1132679180	5340	5340	5340	5340	0
95	20241213	192300	1132679180	5340	5340	5340	5340	0
96	20241213	192200	1132679180	5340	5340	5340	5340	0
97	20241213	192100	1132679180	5340	5340	5340	5340	0
98	20241213	192000	1132679180	5340	5340	5340	5340	0
99	20241213	191900	1132679180	5340	5340	5340	5340	0
100	20241213	191800	1132679180	5340	5340	5340	5340	0
101	20241213	191700	1132679180	5340	5340	5340	5340	0
102	20241213	191600	1132679180	5340	5340	5340	5340	0
103	20241213	191500	1132679180	5340	5340	5340	5340	0
104	20241213	191400	1132679180	5340	5340	5340	5340	0
105	20241213	191300	1132679180	5340	5340	5340	5340	0
106	20241213	191200	1132679180	5340	5340	5340	5340	0
107	20241213	191100	1132679180	5340	5340	5340	5340	0
108	20241213	191000	1132679180	5340	5340	5340	5340	0
109	20241213	190900	1132679180	5340	5340	5340	5340	0
110	20241213	190800	1132679180	5340	5340	5340	5340	0
111	20241213	190700	1132679180	5340	5340	5340	5340	0
112	20241213	190600	1132679180	5340	5340	5340	5340	0
113	20241213	190500	1132679180	5340	5340	5340	5340	0
114	20241213	190400	1132679180	5340	5340	5340	5340	0
115	20241213	190300	1132679180	5340	5340	5340	5340	0
116	20241213	190200	1132679180	5340	5340	5340	5340	0
117	20241213	190100	1132679180	5340	5340	5340	5340	0
118	20241213	190000	1132679180	5340	5340	5340	5340	0
119	20241213	185900	1132679180	5340	5340	5340	5340	0
120	20241213	185800	1132679180	5340	5340	5340	5340	0
121	20241213	185700	1132679180	5340	5340	5340	5340	0
122	20241213	185600	1132679180	5340	5340	5340	5340	3242
123	20241213	185500	1132679180	5340	5340	5340	5340	0
124	20241213	185400	1132679180	5340	5340	5340	5340	0
125	20241213	185300	1132679180	5340	5340	5340	5340	0
126	20241213	185200	1132679180	5340	5340	5340	5340	0
127	20241213	185100	1132679180	5340	5340	5340	5340	0
128	20241213	185000	1132679180	5340	5340	5340	5340	0
129	20241213	184900	1132679180	5340	5340	5340	5340	0
130	20241213	184800	1132679180	5340	5340	5340	5340	0
131	20241213	184700	1132679180	5340	5340	5340	5340	0
132	20241213	184600	1132679180	5340	5340	5340	5340	0
133	20241213	184500	1132679180	5340	5340	5340	5340	0
134	20241213	184400	1132679180	5340	5340	5340	5340	0
135	20241213	184300	1132679180	5340	5340	5340	5340	0
136	20241213	184200	1132679180	5340	5340	5340	5340	0
137	20241213	184100	1132679180	5340	5340	5340	5340	0
138	20241213	184000	1132679180	5340	5340	5340	5340	0
139	20241213	183900	1132679180	5340	5340	5340	5340	0
140	20241213	183800	1132679180	5340	5340	5340	5340	0
141	20241213	183700	1132679180	5340	5340	5340	5340	0
142	20241213	183600	1132679180	5340	5340	5340	5340	0
143	20241213	183500	1132679180	5340	5340	5340	5340	0
144	20241213	183400	1132679180	5340	5340	5340	5340	0
145	20241213	183300	1132679180	5340	5340	5340	5340	0
146	20241213	183200	1132679180	5340	5340	5340	5340	0
147	20241213	183100	1132679180	5340	5340	5340	5340	0
148	20241213	183000	1132679180	5340	5340	5340	5340	0
149	20241213	182900	1132679180	5340	5340	5340	5340	0
150	20241213	182800	1132679180	5340	5340	5340	5340	0
151	20241213	182700	1132679180	5340	5340	5340	5340	0
152	20241213	182600	1132679180	5340	5340	5340	5340	3242
153	20241213	182500	1132679180	5340	5340	5340	5340	0
154	20241213	182400	1132679180	5340	5340	5340	5340	0
155	20241213	182300	1132679180	5340	5340	5340	5340	0
156	20241213	182200	1132679180	5340	5340	5340	5340	0
157	20241213	182100	1132679180	5340	5340	5340	5340	0
158	20241213	182000	1132679180	5340	5340	5340	5340	0
159	20241213	181900	1132679180	5340	5340	5340	5340	0
160	20241213	181800	1132679180	5340	5340	5340	5340	0
161	20241213	181700	1132679180	5340	5340	5340	5340	0
162	20241213	181600	1132679180	5340	5340	5340	5340	0
163	20241213	181500	1132679180	5340	5340	5340	5340	0
164	20241213	181400	1132679180	5340	5340	5340	5340	0
165	20241213	181300	1132679180	5340	5340	5340	5340	0
166	20241213	181200	1132679180	5340	5340	5340	5340	0
167	20241213	181100	1132679180	5340	5340	5340	5340	0
168	20241213	181000	1132679180	5340	5340	5340	5340	0
169	20241213	180900	1132679180	5340	5340	5340	5340	0
170	20241213	180800	1132679180	5340	5340	5340	5340	0
171	20241213	180700	1132679180	5340	5340	5340	5340	0
172	20241213	180600	1132679180	5340	5340	5340	5340	0
173	20241213	180500	1132679180	5340	5340	5340	5340	0
174	20241213	180400	1132679180	5340	5340	5340	5340	0
175	20241213	180300	1132679180	5340	5340	5340	5340	0
176	20241213	180200	1132679180	5340	5340	5340	5340	0
177	20241213	180100	1132679180	5340	5340	5340	5340	0
178	20241213	180000	1132679180	5340	5340	5340	5340	0
179	20241213	175900	1132679180	5340	5340	5340	5340	0
180	20241213	175800	1132679180	5340	5340	5340	5340	0
181	20241213	175700	1132679180	5340	5340	5340	5340	0
182	20241213	175600	1132679180	5340	5340	5340	5340	3242
183	20241213	175500	1132679180	5340	5340	5340	5340	0
184	20241213	175400	1132679180	5340	5340	5340	5340	0
185	20241213	175300	1132679180	5340	5340	5340	5340	0
186	20241213	175200	1132679180	5340	5340	5340	5340	0
187	20241213	175100	1132679180	5340	5340	5340	5340	0
188	20241213	175000	1132679180	5340	5340	5340	5340	0
189	20241213	174900	1132679180	5340	5340	5340	5340	0
190	20241213	174800	1132679180	5340	5340	5340	5340	0
191	20241213	174700	1132679180	5340	5340	5340	5340	0
192	20241213	174600	1132679180	5340	5340	5340	5340	0
193	20241213	174500	1132679180	5340	5340	5340	5340	0
194	20241213	174400	1132679180	5340	5340	5340	5340	0
195	20241213	174300	1132679180	5340	5340	5340	5340	0
196	20241213	174200	1132679180	5340	5340	5340	5340	0
197	20241213	174100	1132679180	5340	5340	5340	5340	0
198	20241213	174000	1132679180	5340	5340	5340	5340	0
199	20241213	173900	1132679180	5340	5340	5340	5340	0
200	20241213	173800	1132679180	5340	5340	5340	5340	0
201	20241213	173700	1132679180	5340	5340	5340	5340	0
202	20241213	173600	1132679180	5340	5340	5340	5340	0
203	20241213	173500	1132679180	5340	5340	5340	5340	0
204	20241213	173400	1132679180	5340	5340	5340	5340	0
205	20241213	173300	1132679180	5340	5340	5340	5340	0
206	20241213	173200	1132679180	5340	5340	5340	5340	0
207	20241213	173100	1132679180	5340	5340	5340	5340	0
208	20241213	173000	1132679180	5340	5340	5340	5340	0
209	20241213	172900	1132679180	5340	5340	5340	5340	0
210	20241213	172800	1132679180	5340	5340	5340	5340	0
211	20241213	172700	1132679180	5340	5340	5340	5340	0
212	20241213	172600	1132679180	5340	5340	5340	5340	3242
213	20241213	172500	1132679180	5340	5340	5340	5340	0
214	20241213	172400	1132679180	5340	5340	5340	5340	0
215	20241213	172300	1132679180	5340	5340	5340	5340	0
216	20241213	172200	1132679180	5340	5340	5340	5340	0
217	20241213	172100	1132679180	5340	5340	5340	5340	0
218	20241213	172000	1132679180	5340	5340	5340	5340	0
219	20241213	171900	1132679180	5340	5340	5340	5340	0
220	20241213	171800	1132679180	5340	5340	5340	5340	0
221	20241213	171700	1132679180	5340	5340	5340	5340	0
222	20241213	171600	1132679180	5340	5340	5340	5340	0
223	20241213	171500	1132679180	5340	5340	5340	5340	0
224	20241213	171400	1132679180	5340	5340	5340	5340	0
225	20241213	171300	1132679180	5340	5340	5340	5340	0
226	20241213	171200	1132679180	5340	5340	5340	5340	0
227	20241213	171100	1132679180	5340	5340	5340	5340	0
228	20241213	171000	1132679180	5340	5340	5340	5340	0
229	20241213	170900	1132679180	5340	5340	5340	5340	0
230	20241213	170800	1132679180	5340	5340	5340	5340	0
231	20241213	170700	1132679180	5340	5340	5340	5340	0
232	20241213	170600	1132679180	5340	5340	5340	5340	0
233	20241213	170500	1132679180	5340	5340	5340	5340	0
234	20241213	170400	1132679180	5340	5340	5340	5340	0
235	20241213	170300	1132679180	5340	5340	5340	5340	0
236	20241213	170200	1132679180	5340	5340	5340	5340	0
237	20241213	170100	1132679180	5340	5340	5340	5340	0
238	20241213	170000	1132679180	5340	5340	5340	5340	0
239	20241213	165900	1132679180	5340	5340	5340	5340	0
240	20241213	165800	1132679180	5340	5340	5340	5340	0
241	20241213	165700	1132679180	5340	5340	5340	5340	0
242	20241213	165600	1132679180	5340	5340	5340	5340	3242
243	20241213	165500	1132679180	5340	5340	5340	5340	0
244	20241213	165400	1132679180	5340	5340	5340	5340	0
245	20241213	165300	1132679180	5340	5340	5340	5340	0
246	20241213	165200	1132679180	5340	5340	5340	5340	0
247	20241213	165100	1132679180	5340	5340	5340	5340	0
248	20241213	165000	1132679180	5340	5340	5340	5340	0
249	20241213	164900	1132679180	5340	5340	5340	5340	0
250	20241213	164800	1132679180	5340	5340	5340	5340	0
251	20241213	164700	1132679180	5340	5340	5340	5340	0
252	20241213	164600	1132679180	5340	5340	5340	5340	0
253	20241213	164500	1132679180	5340	5340	5340	5340	0
254	20241213	164400	1132679180	5340	5340	5340	5340	0
255	20241213	164300	1132679180	5340	5340	5340	5340	0
256	20241213	164200	1132679180	5340	5340	5340	5340	0
257	20241213	164100	1132679180	5340	5340	5340	5340	0
258	20241213	164000	1132679180	5340	5340	5340	5340	0
259	20241213	163900	1132679180	5340	5340	5340	5340	0
260	20241213	163800	1132679180	5340	5340	5340	5340	0
261	20241213	163700	1132679180	5340	5340	5340	5340	0
262	20241213	163600	1132679180	5340	5340	5340	5340	0
263	20241213	163500	1132679180	5340	5340	5340	5340	0
264	20241213	163400	1132679180	5340	5340	5340	5340	0
265	20241213	163300	1132679180	5340	5340	5340	5340	0
266	20241213	163200	1132679180	5340	5340	5340	5340	0
267	20241213	163100	1132679180	5340	5340	5340	5340	0
268	20241213	163000	1132679180	5340	5340	5340	5340	0
269	20241213	162900	1132679180	5340	5340	5340	5340	0
270	20241213	162800	1132679180	5340	5340	5340	5340	0
271	20241213	162700	1132679180	5340	5340	5340	5340	0
272	20241213	162600	1132679180	5340	5340	5340	5340	3242
273	20241213	162500	1132679180	5340	5340	5340	5340	0
274	20241213	162400	1132679180	5340	5340	5340	5340	0
275	20241213	162300	1132679180	5340	5340	5340	5340	0
276	20241213	162200	1132679180	5340	5340	5340	5340	0
277	20241213	162100	1132679180	5340	5340	5340	5340	0
278	20241213	162000	1132679180	5340	5340	5340	5340	0
279	20241213	161900	1132679180	5340	5340	5340	5340	0
280	20241213	161800	1132679180	5340	5340	5340	5340	0
281	20241213	161700	1132679180	5340	5340	5340	5340	0
282	20241213	161600	1132679180	5340	5340	5340	5340	0
283	20241213	161500	1132679180	5340	5340	5340	5340	0
284	20241213	161400	1132679180	5340	5340	5340	5340	0
285	20241213	161300	1132679180	5340	5340	5340	5340	0
286	20241213	161200	1132679180	5340	5340	5340	5340	0
287	20241213	161100	1132679180	5340	5340	5340	5340	0
288	20241213	161000	1132679180	5340	5340	5340	5340	0
289	20241213	160900	1132679180	5340	5340	5340	5340	0
290	20241213	160800	1132679180	5340	5340	5340	5340	0
291	20241213	160700	1132679180	5340	5340	5340	5340	0
292	20241213	160600	1132679180	5340	5340	5340	5340	0
293	20241213	160500	1132679180	5340	5340	5340	5340	0
294	20241213	160400	1132679180	5340	5340	5340	5340	0
295	20241213	160300	1132679180	5340	5340	5340	5340	0
296	20241213	160200	1132679180	5340	5340	5340	5340	0
297	20241213	160100	1132679180	5340	5340	5340	5340	0
298	20241213	160000	1132679180	5340	5340	5340	5340	0
299	20241213	155900	1132679180	5340	5340	5340	5340	0
300	20241213	155800	1132679180	5340	5340	5340	5340	0
301	20241213	155700	1132679180	5340	5340	5340	5340	0
302	20241213	155600	1132679180	5340	5340	5340	5340	3242
303	20241213	155500	1132679180	5340	5340	5340	5340	0
304	20241213	155400	1132679180	5340	5340	5340	5340	0
305	20241213	155300	1132679180	5340	5340	5340	5340	0
306	20241213	155200	1132679180	5340	5340	5340	5340	0
307	20241213	155100	1132679180	5340	5340	5340	5340	0
308	20241213	155000	1132679180	5340	5340	5340	5340	0
309	20241213	154900	1132679180	5340	5340	5340	5340	0
310	20241213	154800	1132679180	5340	5340	5340	5340	0
311	20241213	154700	1132679180	5340	5340	5340	5340	0
312	20241213	154600	1132679180	5340	5340	5340	5340	0
313	20241213	154500	1132679180	5340	5340	5340	5340	0
314	20241213	154400	1132679180	5340	5340	5340	5340	0
315	20241213	154300	1132679180	5340	5340	5340	5340	0
316	20241213	154200	1132679180	5340	5340	5340	5340	0
317	20241213	154100	1132679180	5340	5340	5340	5340	0
318	20241213	154000	1132679180	5340	5340	5340	5340	0
319	20241213	153900	1132679180	5340	5340	5340	5340	0
320	20241213	153800	1132679180	5340	5340	5340	5340	0
321	20241213	153700	1132679180	5340	5340	5340	5340	0
322	20241213	153600	1132679180	5340	5340	5340	5340	0
323	20241213	153500	1132679180	5340	5340	5340	5340	0
324	20241213	153400	1132679180	5340	5340	5340	5340	0
325	20241213	153300	1132679180	5340	5340	5340	5340	0
326	20241213	153200	1132679180	5340	5340	5340	5340	0
327	20241213	153100	1132679180	5340	5340	5340	5340	0
328	20241213	153000	1132679180	5340	5340	5340	5340	3242
329	20241213	152900	1115366900	5330	5330	5330	5330	0
330	20241213	152800	1115366900	5330	5330	5330	5330	0
331	20241213	152700	1115366900	5330	5330	5330	5330	0
332	20241213	152600	1115366900	5330	5330	5330	5330	0
333	20241213	152500	1115366900	5330	5330	5330	5330	0
334	20241213	152400	1115366900	5330	5330	5330	5330	0
335	20241213	152300	1115366900	5330	5330	5330	5330	0
336	20241213	152200	1115366900	5330	5330	5330	5330	0
337	20241213	152100	1115366900	5330	5330	5330	5330	0
338	20241213	152000	1115366900	5330	5330	5330	5330	0
339	20241213	151900	1115366900	5330	5310	5330	5310	5083
340	20241213	151800	1088358970	5320	5310	5320	5310	991
341	20241213	151700	1083096750	5320	5320	5320	5310	786
342	20241213	151600	1078918080	5310	5310	5320	5310	32
343	20241213	151500	1078748150	5310	5320	5320	5310	3
344	20241213	151400	1078732200	5310	5310	5310	5310	0
345	20241213	151300	1078732200	5310	5320	5320	5310	282
346	20241213	151200	1077234480	5330	5330	5330	5330	10
347	20241213	151100	1077181180	5310	5330	5330	5310	2358
348	20241213	151000	1064659390	5320	5320	5330	5310	1206
349	20241213	150900	1058250700	5320	5320	5330	5320	4415
350	20241213	150800	1034754660	5340	5340	5340	5340	1
351	20241213	150700	1034749320	5330	5350	5350	5330	1886
352	20241213	150600	1024694860	5340	5340	5340	5340	10
353	20241213	150500	1024641460	5340	5340	5340	5340	167
354	20241213	150400	1023749680	5340	5340	5340	5340	4
355	20241213	150300	1023728320	5340	5350	5350	5340	690
356	20241213	150200	1020043710	5350	5350	5350	5350	10
357	20241213	150100	1019990210	5350	5340	5350	5340	498
358	20241213	150000	1017326920	5350	5340	5350	5340	243
359	20241213	145900	1016029290	5340	5340	5340	5330	450
360	20241213	145800	1013626310	5340	5340	5340	5340	234
361	20241213	145700	1012376750	5340	5340	5340	5340	1372
362	20241213	145600	1005050270	5340	5340	5340	5340	538
363	20241213	145500	1002177350	5340	5330	5340	5320	512
364	20241213	145400	999448390	5340	5340	5340	5340	0
365	20241213	145300	999448390	5340	5340	5340	5340	53
366	20241213	145200	999165370	5330	5330	5330	5320	127
367	20241213	145100	998488640	5330	5330	5340	5330	110
368	20241213	145000	997902240	5330	5330	5330	5330	212
369	20241213	144900	996772280	5330	5330	5330	5320	270
370	20241213	144800	995335760	5330	5330	5330	5330	0
371	20241213	144700	995335760	5330	5330	5330	5330	1505
372	20241213	144600	987314110	5340	5340	5340	5340	1
373	20241213	144500	987308770	5330	5330	5330	5330	0
374	20241213	144400	987308770	5330	5330	5330	5330	0
375	20241213	144300	987308770	5330	5340	5340	5330	78
376	20241213	144200	986892850	5340	5340	5340	5340	5
377	20241213	144100	986866150	5340	5340	5340	5330	68
378	20241213	144000	986503600	5340	5340	5340	5340	300
379	20241213	143900	984901600	5330	5330	5330	5330	2
380	20241213	143800	984890940	5340	5340	5340	5340	13
381	20241213	143700	984821520	5330	5340	5340	5330	9
382	20241213	143600	984773530	5330	5330	5330	5330	502
383	20241213	143500	982097870	5330	5330	5330	5330	300
384	20241213	143400	980498870	5340	5340	5340	5340	110
385	20241213	143300	979911470	5330	5330	5330	5330	5
386	20241213	143200	979884820	5340	5330	5340	5330	2593
387	20241213	143100	966057070	5340	5340	5340	5340	1
388	20241213	143000	966051730	5320	5330	5340	5320	735
389	20241213	142900	962132230	5330	5350	5350	5330	2571
390	20241213	142800	948412820	5350	5350	5350	5350	162
391	20241213	142700	947546120	5360	5360	5360	5360	1
392	20241213	142600	947540760	5360	5360	5360	5360	1
393	20241213	142500	947535400	5350	5350	5350	5350	272
394	20241213	142400	946080200	5350	5370	5370	5350	445
395	20241213	142300	943698260	5380	5380	5380	5380	0
396	20241213	142200	943698260	5380	5380	5380	5380	7
397	20241213	142100	943660600	5370	5370	5370	5370	94
398	20241213	142000	943155820	5360	5360	5360	5360	0
399	20241213	141900	943155820	5360	5360	5360	5360	20
400	20241213	141800	943048620	5380	5370	5400	5370	80
401	20241213	141700	942618680	5350	5370	5370	5350	1845
402	20241213	141600	932746390	5360	5370	5370	5360	360
403	20241213	141500	930816780	5360	5370	5370	5360	564
404	20241213	141400	927788480	5380	5380	5380	5380	392
405	20241213	141300	925679520	5390	5390	5390	5390	50
406	20241213	141200	925410020	5390	5390	5390	5390	34
407	20241213	141100	925226760	5390	5400	5410	5390	235
408	20241213	141000	923958200	5390	5390	5390	5390	0
409	20241213	140900	923958200	5390	5400	5400	5390	405
410	20241213	140800	921774650	5410	5410	5410	5410	1
411	20241213	140700	921769240	5410	5400	5410	5400	60
412	20241213	140600	921445140	5420	5410	5420	5400	100
413	20241213	140500	920904090	5400	5400	5420	5400	611
414	20241213	140400	917601530	5400	5410	5410	5400	407
415	20241213	140300	915403720	5410	5420	5420	5410	21
416	20241213	140200	915290100	5420	5420	5420	5410	706
417	20241213	140100	911468080	5430	5440	5440	5430	721
418	20241213	140000	907547250	5440	5450	5450	5440	16
419	20241213	135900	907460090	5460	5460	5460	5460	11
420	20241213	135800	907400030	5460	5460	5460	5430	521
421	20241213	135700	904558370	5460	5460	5460	5460	30
422	20241213	135600	904394570	5460	5460	5460	5460	500
423	20241213	135500	901664570	5460	5440	5460	5430	175
424	20241213	135400	900714280	5450	5450	5450	5440	32
425	20241213	135300	900540180	5450	5450	5450	5450	110
426	20241213	135200	899940680	5440	5440	5440	5440	5
427	20241213	135100	899913480	5450	5450	5450	5450	200
428	20241213	135000	898823480	5430	5460	5460	5430	23
429	20241213	134900	898698360	5460	5460	5460	5450	6
430	20241213	134800	898665620	5430	5430	5430	5420	415
431	20241213	134700	896412680	5430	5430	5430	5430	0
432	20241213	134600	896412680	5430	5430	5430	5430	268
433	20241213	134500	894957440	5440	5440	5440	5440	4
434	20241213	134400	894935680	5440	5440	5460	5440	15
435	20241213	134300	894854060	5460	5460	5460	5460	9
436	20241213	134200	894804920	5460	5460	5460	5460	0
437	20241213	134100	894804920	5460	5450	5460	5450	188
438	20241213	134000	893780300	5460	5450	5460	5450	4
439	20241213	133900	893758470	5460	5460	5460	5460	5
440	20241213	133800	893731170	5470	5470	5470	5470	1
441	20241213	133700	893725700	5470	5450	5470	5450	30
442	20241213	133600	893561620	5470	5430	5470	5430	68
443	20241213	133500	893191100	5470	5470	5470	5470	0
444	20241213	133400	893191100	5470	5450	5470	5450	94
445	20241213	133300	892678200	5470	5470	5480	5470	472
446	20241213	133200	890096260	5470	5470	5470	5470	9
447	20241213	133100	890047030	5450	5460	5470	5450	71
448	20241213	133000	889659860	5470	5470	5470	5470	30
449	20241213	132900	889495760	5450	5450	5450	5450	0
450	20241213	132800	889495760	5450	5470	5470	5450	528
451	20241213	132700	886607620	5470	5470	5470	5470	0
452	20241213	132600	886607620	5470	5470	5470	5470	0
453	20241213	132500	886607620	5470	5450	5470	5450	316
454	20241213	132400	884879680	5450	5430	5450	5430	47
455	20241213	132300	884624350	5430	5430	5430	5430	31
456	20241213	132200	884456020	5410	5410	5410	5410	0
457	20241213	132100	884456020	5410	5430	5430	5410	115
458	20241213	132000	883833850	5430	5430	5430	5430	400
459	20241213	131900	881661850	5430	5430	5430	5430	4
460	20241213	131800	881640130	5420	5410	5420	5410	114
461	20241213	131700	881022510	5410	5410	5410	5410	1
462	20241213	131600	881017100	5410	5410	5410	5410	97
463	20241213	131500	880492330	5410	5410	5410	5410	261
464	20241213	131400	879080320	5420	5420	5420	5420	92
465	20241213	131300	878581680	5420	5420	5420	5420	7
466	20241213	131200	878543740	5430	5390	5430	5390	341
467	20241213	131100	876702720	5390	5400	5400	5390	23
468	20241213	131000	876578730	5430	5430	5430	5430	0
469	20241213	130900	876578730	5430	5430	5430	5430	0
470	20241213	130800	876578730	5430	5430	5430	5430	2
471	20241213	130700	876567870	5390	5430	5430	5390	300
472	20241213	130600	874948460	5440	5430	5440	5390	1276
473	20241213	130500	868058100	5430	5440	5440	5420	490
474	20241213	130400	865399290	5440	5450	5450	5440	39
475	20241213	130300	865187120	5450	5450	5450	5450	97
476	20241213	130200	864658470	5450	5420	5450	5410	277
477	20241213	130100	863159800	5420	5460	5460	5420	1128
478	20241213	130000	857037940	5470	5470	5470	5460	6
479	20241213	125900	857005140	5470	5480	5480	5460	106
480	20241213	125800	856426280	5480	5480	5480	5480	4
481	20241213	125700	856404360	5480	5460	5480	5460	138
482	20241213	125600	855650820	5460	5460	5460	5450	588
483	20241213	125500	852441050	5480	5490	5490	5480	212
484	20241213	125400	851279160	5490	5480	5490	5480	168
485	20241213	125300	850358490	5480	5480	5480	5480	4
486	20241213	125200	850336570	5480	5480	5480	5470	9
487	20241213	125100	850287280	5480	5480	5480	5470	95
488	20241213	125000	849767580	5480	5480	5490	5480	26
489	20241213	124900	849625060	5490	5490	5490	5480	43
490	20241213	124800	849389030	5490	5490	5490	5490	24
491	20241213	124700	849257270	5490	5480	5490	5450	356
492	20241213	124600	847311620	5480	5470	5480	5450	132
493	20241213	124500	846591440	5470	5490	5490	5470	60
494	20241213	124400	846262430	5490	5480	5490	5470	206
495	20241213	124300	845134530	5480	5470	5480	5470	627
496	20241213	124200	841704520	5470	5460	5470	5460	49
497	20241213	124100	841436600	5440	5470	5470	5440	723
498	20241213	124000	837502790	5470	5470	5470	5460	490
499	20241213	123900	834826650	5460	5470	5470	5440	291
500	20241213	123800	833241140	5470	5470	5470	5460	64
501	20241213	123700	832891100	5470	5390	5470	5390	1278
502	20241213	123600	825958910	5390	5370	5390	5370	2095
503	20241213	123500	814708270	5370	5370	5370	5360	131
504	20241213	123400	814004820	5370	5370	5370	5370	1002
505	20241213	123300	808624080	5370	5360	5370	5360	10
506	20241213	123200	808570460	5370	5370	5370	5370	1
507	20241213	123100	808565090	5370	5370	5370	5370	73
508	20241213	123000	808173080	5370	5370	5370	5370	0
509	20241213	122900	808173080	5370	5360	5370	5360	291
510	20241213	122800	806613310	5360	5360	5360	5360	2
511	20241213	122700	806602590	5360	5360	5360	5360	72
512	20241213	122600	806216670	5360	5360	5360	5360	101
513	20241213	122500	805675310	5360	5360	5360	5360	500
514	20241213	122400	802995310	5360	5360	5360	5360	1
515	20241213	122300	802989950	5360	5350	5360	5350	51
516	20241213	122200	802717070	5350	5370	5370	5350	153
517	20241213	122100	801898500	5370	5360	5370	5360	30
518	20241213	122000	801737490	5350	5370	5370	5350	431
519	20241213	121900	799431320	5360	5360	5360	5360	5
520	20241213	121800	799404520	5370	5360	5370	5330	452
521	20241213	121700	796989100	5360	5360	5360	5360	63
522	20241213	121600	796651420	5360	5350	5360	5350	69
523	20241213	121500	796281760	5360	5360	5360	5360	0
524	20241213	121400	796281760	5360	5360	5360	5360	0
525	20241213	121300	796281760	5360	5360	5360	5360	1
526	20241213	121200	796276400	5350	5350	5350	5350	208
527	20241213	121100	795163600	5350	5350	5350	5350	0
528	20241213	121000	795163600	5350	5350	5350	5330	151
529	20241213	120900	794358730	5340	5350	5350	5340	907
530	20241213	120800	789514330	5350	5350	5350	5350	401
531	20241213	120700	787368980	5360	5370	5370	5360	390
532	20241213	120600	785278570	5370	5340	5370	5340	1599
533	20241213	120500	776723340	5340	5340	5340	5330	5
534	20241213	120400	776696660	5320	5340	5340	5320	620
535	20241213	120300	773397890	5340	5340	5340	5340	1
536	20241213	120200	773392550	5340	5330	5340	5330	209
537	20241213	120100	772278480	5330	5330	5330	5330	65
538	20241213	120000	771932030	5330	5330	5330	5320	102
539	20241213	115900	771389370	5330	5340	5340	5330	59
540	20241213	115800	771074650	5340	5340	5340	5340	0
541	20241213	115700	771074650	5340	5340	5340	5340	0
542	20241213	115600	771074650	5340	5340	5340	5340	20
543	20241213	115500	770967850	5330	5330	5330	5330	1137
544	20241213	115400	764907640	5340	5340	5340	5340	0
545	20241213	115300	764907640	5340	5340	5340	5340	0
546	20241213	115200	764907640	5340	5340	5340	5340	75
547	20241213	115100	764507140	5330	5330	5330	5330	0
548	20241213	115000	764507140	5330	5330	5330	5330	153
549	20241213	114900	763691650	5310	5310	5310	5310	0
550	20241213	114800	763691650	5310	5320	5320	5310	49
551	20241213	114700	763431360	5320	5320	5320	5320	99
552	20241213	114600	762904680	5320	5320	5320	5320	25
553	20241213	114500	762771680	5320	5320	5320	5320	150
554	20241213	114400	761973680	5320	5330	5330	5320	101
555	20241213	114300	761435360	5330	5330	5330	5330	0
556	20241213	114200	761435360	5330	5330	5330	5330	0
557	20241213	114100	761435360	5330	5320	5330	5320	1133
558	20241213	114000	755407700	5320	5320	5320	5320	887
559	20241213	113900	750688860	5320	5330	5330	5320	250
560	20241213	113800	749356930	5340	5340	5340	5340	0
561	20241213	113700	749356930	5340	5340	5340	5340	20
562	20241213	113600	749250130	5340	5330	5340	5320	220
563	20241213	113500	748079320	5320	5340	5340	5320	600
564	20241213	113400	744884920	5330	5340	5340	5330	187
565	20241213	113300	743887200	5350	5350	5350	5350	2
566	20241213	113200	743876500	5360	5350	5360	5350	2
567	20241213	113100	743865790	5350	5350	5350	5350	20
568	20241213	113000	743758790	5360	5350	5360	5350	6
569	20241213	112900	743726650	5330	5360	5370	5330	11
570	20241213	112800	743667630	5350	5340	5350	5340	50
571	20241213	112700	743400430	5340	5340	5340	5340	0
572	20241213	112600	743400430	5340	5340	5340	5340	20
573	20241213	112500	743293630	5340	5340	5340	5340	5
574	20241213	112400	743266930	5340	5330	5340	5330	119
575	20241213	112300	742632650	5330	5320	5330	5320	201
576	20241213	112200	741563320	5340	5340	5340	5340	10
577	20241213	112100	741509920	5340	5330	5340	5330	18
578	20241213	112000	741413840	5350	5350	5350	5350	10
579	20241213	111900	741360340	5330	5330	5330	5330	200
580	20241213	111800	740294340	5350	5350	5350	5350	0
581	20241213	111700	740294340	5350	5350	5350	5350	0
582	20241213	111600	740294340	5350	5330	5350	5330	11
583	20241213	111500	740235610	5320	5330	5330	5320	178
584	20241213	111400	739288150	5330	5350	5370	5320	1821
585	20241213	111300	729598530	5320	5320	5320	5320	0
586	20241213	111200	729598530	5320	5330	5330	5320	287
587	20241213	111100	728071680	5320	5330	5330	5320	708
588	20241213	111000	724305110	5330	5340	5340	5330	29
589	20241213	110900	724150500	5370	5330	5370	5330	669
590	20241213	110800	720559310	5320	5320	5330	5320	2218
591	20241213	110700	708759530	5330	5350	5350	5330	149
592	20241213	110600	707965050	5340	5340	5340	5340	0
593	20241213	110500	707965050	5340	5360	5360	5340	564
594	20241213	110400	704953250	5350	5350	5350	5350	150
595	20241213	110300	704150750	5350	5350	5350	5350	9
596	20241213	110200	704102600	5330	5330	5330	5330	92
597	20241213	110100	703612240	5330	5340	5340	5330	590
598	20241213	110000	700467520	5330	5340	5360	5330	39
599	20241213	105900	700259560	5350	5350	5350	5350	1
600	20241213	105800	700254210	5340	5340	5340	5340	0
601	20241213	105700	700254210	5340	5350	5350	5340	51
602	20241213	105600	699981370	5350	5330	5350	5320	1416
603	20241213	105500	692444990	5340	5350	5350	5330	1268
604	20241213	105400	685685080	5340	5340	5340	5320	1241
605	20241213	105300	679078460	5340	5320	5340	5320	466
606	20241213	105200	676598190	5300	5320	5320	5300	87
607	20241213	105100	676136950	5310	5310	5310	5310	54
608	20241213	105000	675850210	5320	5330	5330	5320	6
609	20241213	104900	675818270	5320	5320	5320	5320	160
610	20241213	104800	674967070	5320	5320	5320	5320	2
611	20241213	104700	674956430	5320	5320	5320	5320	0
612	20241213	104600	674956430	5320	5310	5320	5310	70
613	20241213	104500	674584130	5300	5320	5340	5300	4149
614	20241213	104400	652513500	5310	5310	5310	5310	244
615	20241213	104300	651217860	5310	5310	5310	5310	1
616	20241213	104200	651212550	5300	5300	5300	5300	211
617	20241213	104100	650094250	5330	5330	5330	5330	75
618	20241213	104000	649694500	5340	5310	5340	5280	1477
619	20241213	103900	641884450	5310	5310	5310	5310	33
620	20241213	103800	641709220	5310	5340	5340	5310	158
621	20241213	103700	640866940	5300	5350	5350	5300	104
622	20241213	103600	640315240	5340	5290	5340	5290	2839
623	20241213	103500	625273810	5280	5290	5290	5270	2557
624	20241213	103400	611779390	5270	5330	5330	5270	1979
625	20241213	103300	601305230	5340	5360	5360	5320	544
626	20241213	103200	598404490	5380	5380	5380	5380	8
627	20241213	103100	598361450	5380	5380	5380	5380	10
628	20241213	103000	598307650	5360	5360	5360	5360	321
629	20241213	102900	596587090	5400	5400	5400	5400	0
630	20241213	102800	596587090	5400	5400	5400	5400	10
631	20241213	102700	596533090	5410	5370	5410	5370	265
632	20241213	102600	595103760	5410	5370	5410	5370	874
633	20241213	102500	590398630	5380	5380	5380	5380	0
634	20241213	102400	590398630	5380	5330	5380	5310	823
635	20241213	102300	586023540	5330	5330	5330	5330	52
636	20241213	102200	585746380	5330	5340	5340	5330	132
637	20241213	102100	585042720	5350	5370	5370	5350	6
638	20241213	102000	585010580	5400	5390	5420	5350	109
639	20241213	101900	584422550	5400	5390	5400	5390	256
640	20241213	101800	583040250	5400	5360	5410	5360	1507
641	20241213	101700	574920130	5340	5340	5340	5340	1
642	20241213	101600	574914790	5360	5360	5360	5340	79
643	20241213	101500	574491830	5340	5340	5340	5340	131
644	20241213	101400	573792290	5340	5340	5340	5340	108
645	20241213	101300	573215570	5340	5330	5340	5330	287
646	20241213	101200	571685850	5330	5330	5330	5330	55
647	20241213	101100	571392700	5330	5320	5330	5320	21
648	20241213	101000	571280780	5330	5320	5330	5320	550
649	20241213	100900	568352010	5300	5310	5310	5300	625
650	20241213	100800	565039260	5310	5320	5320	5310	281
651	20241213	100700	563547140	5320	5310	5320	5310	11
652	20241213	100600	563488720	5320	5310	5320	5300	89
653	20241213	100500	563015920	5320	5310	5320	5310	245
654	20241213	100400	561713070	5310	5300	5310	5300	750
655	20241213	100300	557737560	5300	5300	5300	5290	386
656	20241213	100200	555695100	5300	5300	5300	5290	527
657	20241213	100100	552906470	5300	5290	5300	5290	658
658	20241213	100000	549421150	5300	5290	5300	5290	115
659	20241213	095900	548812630	5290	5290	5290	5290	20
660	20241213	095800	548706830	5260	5260	5290	5250	3359
661	20241213	095700	531067370	5260	5260	5260	5260	78
662	20241213	095600	530657090	5260	5310	5310	5260	2452
663	20241213	095500	517743100	5310	5320	5320	5310	625
664	20241213	095400	514424340	5310	5320	5320	5310	142
665	20241213	095300	513670050	5330	5330	5330	5330	101
666	20241213	095200	513131720	5320	5310	5320	5300	1110
667	20241213	095100	507234560	5320	5320	5320	5320	1
668	20241213	095000	507229240	5320	5310	5320	5310	331
669	20241213	094900	505470710	5320	5330	5330	5320	77
670	20241213	094800	505060570	5330	5330	5330	5310	141
671	20241213	094700	504310180	5330	5240	5330	5240	8515
672	20241213	094600	459414730	5240	5230	5240	5210	1433
673	20241213	094500	451926150	5240	5240	5250	5230	1052
674	20241213	094400	446408670	5240	5230	5250	5230	401
675	20241213	094300	444308160	5250	5260	5280	5230	5095
676	20241213	094200	417542160	5270	5270	5280	5270	2308
677	20241213	094100	405372630	5280	5300	5320	5280	1735
678	20241213	094000	396188900	5290	5330	5330	5290	4309
679	20241213	093900	373325510	5330	5350	5350	5320	779
680	20241213	093800	369171650	5380	5380	5380	5380	7
681	20241213	093700	369133990	5380	5350	5380	5350	261
682	20241213	093600	367736800	5350	5380	5380	5350	3462
683	20241213	093500	349208050	5350	5360	5360	5350	707
684	20241213	093400	345422110	5360	5370	5380	5360	1951
685	20241213	093300	334955060	5370	5380	5380	5370	89
686	20241213	093200	334476440	5380	5390	5390	5380	2020
687	20241213	093100	323606360	5390	5400	5400	5390	1352
688	20241213	093000	316318010	5420	5420	5420	5420	2
689	20241213	092900	316307170	5420	5410	5420	5390	2533
690	20241213	092800	302639660	5410	5410	5410	5410	565
691	20241213	092700	299583010	5410	5400	5410	5400	60
692	20241213	092600	299258510	5400	5390	5400	5380	752
693	20241213	092500	295202200	5390	5400	5400	5390	2003
694	20241213	092400	284405830	5390	5400	5410	5390	1877
695	20241213	092300	274277800	5400	5400	5400	5390	1831
696	20241213	092200	264401660	5400	5420	5420	5400	1266
697	20241213	092100	257565180	5400	5420	5420	5400	3069
698	20241213	092000	240964940	5410	5460	5460	5410	3566
699	20241213	091900	221587100	5460	5470	5470	5460	591
700	20241213	091800	218360140	5460	5470	5470	5460	57
701	20241213	091700	218048880	5460	5470	5490	5460	221
702	20241213	091600	216842180	5460	5470	5500	5460	1559
703	20241213	091500	208292710	5470	5500	5500	5470	829
704	20241213	091400	203755030	5470	5480	5500	5470	101
705	20241213	091300	203201570	5500	5470	5500	5470	2480
706	20241213	091200	189592620	5460	5460	5460	5430	425
707	20241213	091100	187279390	5460	5440	5460	5430	544
708	20241213	091000	184324280	5430	5470	5470	5430	2780
709	20241213	090900	169184890	5480	5480	5480	5450	2602
710	20241213	090800	154956000	5480	5480	5520	5440	5296
711	20241213	090700	126040710	5440	5520	5520	5430	4038
712	20241213	090600	103983020	5560	5580	5580	5510	2356
713	20241213	090500	90903120	5580	5640	5640	5580	3665
714	20241213	090400	70407300	5660	5630	5660	5630	157
715	20241213	090300	69523330	5620	5610	5670	5610	1065
716	20241213	090200	63511440	5620	5680	5680	5620	2026
717	20241213	090100	52114620	5690	5690	5690	5690	89
718	20241213	090000	51608210	5690	5580	5690	5580	9233