KissMeData/256840/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204900	1448109295	4085	4085	4085	4085	5843
3	20241212	204800	1448109295	4085	4085	4085	4085	0
4	20241212	204700	1448109295	4085	4085	4085	4085	0
5	20241212	204600	1448109295	4085	4085	4085	4085	0
6	20241212	204500	1448109295	4085	4085	4085	4085	0
7	20241212	204400	1448109295	4085	4085	4085	4085	0
8	20241212	204300	1448109295	4085	4085	4085	4085	0
9	20241212	204200	1448109295	4085	4085	4085	4085	0
10	20241212	204100	1448109295	4085	4085	4085	4085	0
11	20241212	204000	1448109295	4085	4085	4085	4085	0
12	20241212	203900	1448109295	4085	4085	4085	4085	0
13	20241212	203800	1448109295	4085	4085	4085	4085	0
14	20241212	203700	1448109295	4085	4085	4085	4085	0
15	20241212	203600	1448109295	4085	4085	4085	4085	0
16	20241212	203500	1448109295	4085	4085	4085	4085	0
17	20241212	203400	1448109295	4085	4085	4085	4085	0
18	20241212	203300	1448109295	4085	4085	4085	4085	0
19	20241212	203200	1448109295	4085	4085	4085	4085	0
20	20241212	203100	1448109295	4085	4085	4085	4085	0
21	20241212	203000	1448109295	4085	4085	4085	4085	0
22	20241212	202900	1448109295	4085	4085	4085	4085	0
23	20241212	202800	1448109295	4085	4085	4085	4085	0
24	20241212	202700	1448109295	4085	4085	4085	4085	0
25	20241212	202600	1448109295	4085	4085	4085	4085	0
26	20241212	202500	1448109295	4085	4085	4085	4085	0
27	20241212	202400	1448109295	4085	4085	4085	4085	0
28	20241212	202300	1448109295	4085	4085	4085	4085	0
29	20241212	202200	1448109295	4085	4085	4085	4085	0
30	20241212	202100	1448109295	4085	4085	4085	4085	0
31	20241212	202000	1448109295	4085	4085	4085	4085	0
32	20241212	201900	1448109295	4085	4085	4085	4085	5843
33	20241212	201800	1448109295	4085	4085	4085	4085	0
34	20241212	201700	1448109295	4085	4085	4085	4085	0
35	20241212	201600	1448109295	4085	4085	4085	4085	0
36	20241212	201500	1448109295	4085	4085	4085	4085	0
37	20241212	201400	1448109295	4085	4085	4085	4085	0
38	20241212	201300	1448109295	4085	4085	4085	4085	0
39	20241212	201200	1448109295	4085	4085	4085	4085	0
40	20241212	201100	1448109295	4085	4085	4085	4085	0
41	20241212	201000	1448109295	4085	4085	4085	4085	0
42	20241212	200900	1448109295	4085	4085	4085	4085	0
43	20241212	200800	1448109295	4085	4085	4085	4085	0
44	20241212	200700	1448109295	4085	4085	4085	4085	0
45	20241212	200600	1448109295	4085	4085	4085	4085	0
46	20241212	200500	1448109295	4085	4085	4085	4085	0
47	20241212	200400	1448109295	4085	4085	4085	4085	0
48	20241212	200300	1448109295	4085	4085	4085	4085	0
49	20241212	200200	1448109295	4085	4085	4085	4085	0
50	20241212	200100	1448109295	4085	4085	4085	4085	0
51	20241212	200000	1448109295	4085	4085	4085	4085	0
52	20241212	195900	1448109295	4085	4085	4085	4085	0
53	20241212	195800	1448109295	4085	4085	4085	4085	0
54	20241212	195700	1448109295	4085	4085	4085	4085	0
55	20241212	195600	1448109295	4085	4085	4085	4085	0
56	20241212	195500	1448109295	4085	4085	4085	4085	0
57	20241212	195400	1448109295	4085	4085	4085	4085	0
58	20241212	195300	1448109295	4085	4085	4085	4085	0
59	20241212	195200	1448109295	4085	4085	4085	4085	0
60	20241212	195100	1448109295	4085	4085	4085	4085	0
61	20241212	195000	1448109295	4085	4085	4085	4085	0
62	20241212	194900	1448109295	4085	4085	4085	4085	5843
63	20241212	194800	1448109295	4085	4085	4085	4085	0
64	20241212	194700	1448109295	4085	4085	4085	4085	0
65	20241212	194600	1448109295	4085	4085	4085	4085	0
66	20241212	194500	1448109295	4085	4085	4085	4085	0
67	20241212	194400	1448109295	4085	4085	4085	4085	0
68	20241212	194300	1448109295	4085	4085	4085	4085	0
69	20241212	194200	1448109295	4085	4085	4085	4085	0
70	20241212	194100	1448109295	4085	4085	4085	4085	0
71	20241212	194000	1448109295	4085	4085	4085	4085	0
72	20241212	193900	1448109295	4085	4085	4085	4085	0
73	20241212	193800	1448109295	4085	4085	4085	4085	0
74	20241212	193700	1448109295	4085	4085	4085	4085	0
75	20241212	193600	1448109295	4085	4085	4085	4085	0
76	20241212	193500	1448109295	4085	4085	4085	4085	0
77	20241212	193400	1448109295	4085	4085	4085	4085	0
78	20241212	193300	1448109295	4085	4085	4085	4085	0
79	20241212	193200	1448109295	4085	4085	4085	4085	0
80	20241212	193100	1448109295	4085	4085	4085	4085	0
81	20241212	193000	1448109295	4085	4085	4085	4085	0
82	20241212	192900	1448109295	4085	4085	4085	4085	0
83	20241212	192800	1448109295	4085	4085	4085	4085	0
84	20241212	192700	1448109295	4085	4085	4085	4085	0
85	20241212	192600	1448109295	4085	4085	4085	4085	0
86	20241212	192500	1448109295	4085	4085	4085	4085	0
87	20241212	192400	1448109295	4085	4085	4085	4085	0
88	20241212	192300	1448109295	4085	4085	4085	4085	0
89	20241212	192200	1448109295	4085	4085	4085	4085	0
90	20241212	192100	1448109295	4085	4085	4085	4085	0
91	20241212	192000	1448109295	4085	4085	4085	4085	0
92	20241212	191900	1448109295	4085	4085	4085	4085	5843
93	20241212	191800	1448109295	4085	4085	4085	4085	0
94	20241212	191700	1448109295	4085	4085	4085	4085	0
95	20241212	191600	1448109295	4085	4085	4085	4085	0
96	20241212	191500	1448109295	4085	4085	4085	4085	0
97	20241212	191400	1448109295	4085	4085	4085	4085	0
98	20241212	191300	1448109295	4085	4085	4085	4085	0
99	20241212	191200	1448109295	4085	4085	4085	4085	0
100	20241212	191100	1448109295	4085	4085	4085	4085	0
101	20241212	191000	1448109295	4085	4085	4085	4085	0
102	20241212	190900	1448109295	4085	4085	4085	4085	0
103	20241212	190800	1448109295	4085	4085	4085	4085	0
104	20241212	190700	1448109295	4085	4085	4085	4085	0
105	20241212	190600	1448109295	4085	4085	4085	4085	0
106	20241212	190500	1448109295	4085	4085	4085	4085	0
107	20241212	190400	1448109295	4085	4085	4085	4085	0
108	20241212	190300	1448109295	4085	4085	4085	4085	0
109	20241212	190200	1448109295	4085	4085	4085	4085	0
110	20241212	190100	1448109295	4085	4085	4085	4085	0
111	20241212	190000	1448109295	4085	4085	4085	4085	0
112	20241212	185900	1448109295	4085	4085	4085	4085	0
113	20241212	185800	1448109295	4085	4085	4085	4085	0
114	20241212	185700	1448109295	4085	4085	4085	4085	0
115	20241212	185600	1448109295	4085	4085	4085	4085	0
116	20241212	185500	1448109295	4085	4085	4085	4085	0
117	20241212	185400	1448109295	4085	4085	4085	4085	0
118	20241212	185300	1448109295	4085	4085	4085	4085	0
119	20241212	185200	1448109295	4085	4085	4085	4085	0
120	20241212	185100	1448109295	4085	4085	4085	4085	0
121	20241212	185000	1448109295	4085	4085	4085	4085	0
122	20241212	184900	1448109295	4085	4085	4085	4085	5843
123	20241212	184800	1448109295	4085	4085	4085	4085	0
124	20241212	184700	1448109295	4085	4085	4085	4085	0
125	20241212	184600	1448109295	4085	4085	4085	4085	0
126	20241212	184500	1448109295	4085	4085	4085	4085	0
127	20241212	184400	1448109295	4085	4085	4085	4085	0
128	20241212	184300	1448109295	4085	4085	4085	4085	0
129	20241212	184200	1448109295	4085	4085	4085	4085	0
130	20241212	184100	1448109295	4085	4085	4085	4085	0
131	20241212	184000	1448109295	4085	4085	4085	4085	0
132	20241212	183900	1448109295	4085	4085	4085	4085	0
133	20241212	183800	1448109295	4085	4085	4085	4085	0
134	20241212	183700	1448109295	4085	4085	4085	4085	0
135	20241212	183600	1448109295	4085	4085	4085	4085	0
136	20241212	183500	1448109295	4085	4085	4085	4085	0
137	20241212	183400	1448109295	4085	4085	4085	4085	0
138	20241212	183300	1448109295	4085	4085	4085	4085	0
139	20241212	183200	1448109295	4085	4085	4085	4085	0
140	20241212	183100	1448109295	4085	4085	4085	4085	0
141	20241212	183000	1448109295	4085	4085	4085	4085	0
142	20241212	182900	1448109295	4085	4085	4085	4085	0
143	20241212	182800	1448109295	4085	4085	4085	4085	0
144	20241212	182700	1448109295	4085	4085	4085	4085	0
145	20241212	182600	1448109295	4085	4085	4085	4085	0
146	20241212	182500	1448109295	4085	4085	4085	4085	0
147	20241212	182400	1448109295	4085	4085	4085	4085	0
148	20241212	182300	1448109295	4085	4085	4085	4085	0
149	20241212	182200	1448109295	4085	4085	4085	4085	0
150	20241212	182100	1448109295	4085	4085	4085	4085	0
151	20241212	182000	1448109295	4085	4085	4085	4085	0
152	20241212	181900	1448109295	4085	4085	4085	4085	5843
153	20241212	181800	1448109295	4085	4085	4085	4085	0
154	20241212	181700	1448109295	4085	4085	4085	4085	0
155	20241212	181600	1448109295	4085	4085	4085	4085	0
156	20241212	181500	1448109295	4085	4085	4085	4085	0
157	20241212	181400	1448109295	4085	4085	4085	4085	0
158	20241212	181300	1448109295	4085	4085	4085	4085	0
159	20241212	181200	1448109295	4085	4085	4085	4085	0
160	20241212	181100	1448109295	4085	4085	4085	4085	0
161	20241212	181000	1448109295	4085	4085	4085	4085	0
162	20241212	180900	1448109295	4085	4085	4085	4085	0
163	20241212	180800	1448109295	4085	4085	4085	4085	0
164	20241212	180700	1448109295	4085	4085	4085	4085	0
165	20241212	180600	1448109295	4085	4085	4085	4085	0
166	20241212	180500	1448109295	4085	4085	4085	4085	0
167	20241212	180400	1448109295	4085	4085	4085	4085	0
168	20241212	180300	1448109295	4085	4085	4085	4085	0
169	20241212	180200	1448109295	4085	4085	4085	4085	0
170	20241212	180100	1448109295	4085	4085	4085	4085	0
171	20241212	180000	1448109295	4085	4085	4085	4085	0
172	20241212	175900	1448109295	4085	4085	4085	4085	0
173	20241212	175800	1448109295	4085	4085	4085	4085	0
174	20241212	175700	1448109295	4085	4085	4085	4085	0
175	20241212	175600	1448109295	4085	4085	4085	4085	0
176	20241212	175500	1448109295	4085	4085	4085	4085	0
177	20241212	175400	1448109295	4085	4085	4085	4085	0
178	20241212	175300	1448109295	4085	4085	4085	4085	0
179	20241212	175200	1448109295	4085	4085	4085	4085	0
180	20241212	175100	1448109295	4085	4085	4085	4085	0
181	20241212	175000	1448109295	4085	4085	4085	4085	0
182	20241212	174900	1448109295	4085	4085	4085	4085	5843
183	20241212	174800	1448109295	4085	4085	4085	4085	0
184	20241212	174700	1448109295	4085	4085	4085	4085	0
185	20241212	174600	1448109295	4085	4085	4085	4085	0
186	20241212	174500	1448109295	4085	4085	4085	4085	0
187	20241212	174400	1448109295	4085	4085	4085	4085	0
188	20241212	174300	1448109295	4085	4085	4085	4085	0
189	20241212	174200	1448109295	4085	4085	4085	4085	0
190	20241212	174100	1448109295	4085	4085	4085	4085	0
191	20241212	174000	1448109295	4085	4085	4085	4085	0
192	20241212	173900	1448109295	4085	4085	4085	4085	0
193	20241212	173800	1448109295	4085	4085	4085	4085	0
194	20241212	173700	1448109295	4085	4085	4085	4085	0
195	20241212	173600	1448109295	4085	4085	4085	4085	0
196	20241212	173500	1448109295	4085	4085	4085	4085	0
197	20241212	173400	1448109295	4085	4085	4085	4085	0
198	20241212	173300	1448109295	4085	4085	4085	4085	0
199	20241212	173200	1448109295	4085	4085	4085	4085	0
200	20241212	173100	1448109295	4085	4085	4085	4085	0
201	20241212	173000	1448109295	4085	4085	4085	4085	0
202	20241212	172900	1448109295	4085	4085	4085	4085	0
203	20241212	172800	1448109295	4085	4085	4085	4085	0
204	20241212	172700	1448109295	4085	4085	4085	4085	0
205	20241212	172600	1448109295	4085	4085	4085	4085	0
206	20241212	172500	1448109295	4085	4085	4085	4085	0
207	20241212	172400	1448109295	4085	4085	4085	4085	0
208	20241212	172300	1448109295	4085	4085	4085	4085	0
209	20241212	172200	1448109295	4085	4085	4085	4085	0
210	20241212	172100	1448109295	4085	4085	4085	4085	0
211	20241212	172000	1448109295	4085	4085	4085	4085	0
212	20241212	171900	1448109295	4085	4085	4085	4085	5843
213	20241212	171800	1448109295	4085	4085	4085	4085	0
214	20241212	171700	1448109295	4085	4085	4085	4085	0
215	20241212	171600	1448109295	4085	4085	4085	4085	0
216	20241212	171500	1448109295	4085	4085	4085	4085	0
217	20241212	171400	1448109295	4085	4085	4085	4085	0
218	20241212	171300	1448109295	4085	4085	4085	4085	0
219	20241212	171200	1448109295	4085	4085	4085	4085	0
220	20241212	171100	1448109295	4085	4085	4085	4085	0
221	20241212	171000	1448109295	4085	4085	4085	4085	0
222	20241212	170900	1448109295	4085	4085	4085	4085	0
223	20241212	170800	1448109295	4085	4085	4085	4085	0
224	20241212	170700	1448109295	4085	4085	4085	4085	0
225	20241212	170600	1448109295	4085	4085	4085	4085	0
226	20241212	170500	1448109295	4085	4085	4085	4085	0
227	20241212	170400	1448109295	4085	4085	4085	4085	0
228	20241212	170300	1448109295	4085	4085	4085	4085	0
229	20241212	170200	1448109295	4085	4085	4085	4085	0
230	20241212	170100	1448109295	4085	4085	4085	4085	0
231	20241212	170000	1448109295	4085	4085	4085	4085	0
232	20241212	165900	1448109295	4085	4085	4085	4085	0
233	20241212	165800	1448109295	4085	4085	4085	4085	0
234	20241212	165700	1448109295	4085	4085	4085	4085	0
235	20241212	165600	1448109295	4085	4085	4085	4085	0
236	20241212	165500	1448109295	4085	4085	4085	4085	0
237	20241212	165400	1448109295	4085	4085	4085	4085	0
238	20241212	165300	1448109295	4085	4085	4085	4085	0
239	20241212	165200	1448109295	4085	4085	4085	4085	0
240	20241212	165100	1448109295	4085	4085	4085	4085	0
241	20241212	165000	1448109295	4085	4085	4085	4085	0
242	20241212	164900	1448109295	4085	4085	4085	4085	5843
243	20241212	164800	1448109295	4085	4085	4085	4085	0
244	20241212	164700	1448109295	4085	4085	4085	4085	0
245	20241212	164600	1448109295	4085	4085	4085	4085	0
246	20241212	164500	1448109295	4085	4085	4085	4085	0
247	20241212	164400	1448109295	4085	4085	4085	4085	0
248	20241212	164300	1448109295	4085	4085	4085	4085	0
249	20241212	164200	1448109295	4085	4085	4085	4085	0
250	20241212	164100	1448109295	4085	4085	4085	4085	0
251	20241212	164000	1448109295	4085	4085	4085	4085	0
252	20241212	163900	1448109295	4085	4085	4085	4085	0
253	20241212	163800	1448109295	4085	4085	4085	4085	0
254	20241212	163700	1448109295	4085	4085	4085	4085	0
255	20241212	163600	1448109295	4085	4085	4085	4085	0
256	20241212	163500	1448109295	4085	4085	4085	4085	0
257	20241212	163400	1448109295	4085	4085	4085	4085	0
258	20241212	163300	1448109295	4085	4085	4085	4085	0
259	20241212	163200	1448109295	4085	4085	4085	4085	0
260	20241212	163100	1448109295	4085	4085	4085	4085	0
261	20241212	163000	1448109295	4085	4085	4085	4085	0
262	20241212	162900	1448109295	4085	4085	4085	4085	0
263	20241212	162800	1448109295	4085	4085	4085	4085	0
264	20241212	162700	1448109295	4085	4085	4085	4085	0
265	20241212	162600	1448109295	4085	4085	4085	4085	0
266	20241212	162500	1448109295	4085	4085	4085	4085	0
267	20241212	162400	1448109295	4085	4085	4085	4085	0
268	20241212	162300	1448109295	4085	4085	4085	4085	0
269	20241212	162200	1448109295	4085	4085	4085	4085	0
270	20241212	162100	1448109295	4085	4085	4085	4085	0
271	20241212	162000	1448109295	4085	4085	4085	4085	0
272	20241212	161900	1448109295	4085	4085	4085	4085	5843
273	20241212	161800	1448109295	4085	4085	4085	4085	0
274	20241212	161700	1448109295	4085	4085	4085	4085	0
275	20241212	161600	1448109295	4085	4085	4085	4085	0
276	20241212	161500	1448109295	4085	4085	4085	4085	0
277	20241212	161400	1448109295	4085	4085	4085	4085	0
278	20241212	161300	1448109295	4085	4085	4085	4085	0
279	20241212	161200	1448109295	4085	4085	4085	4085	0
280	20241212	161100	1448109295	4085	4085	4085	4085	0
281	20241212	161000	1448109295	4085	4085	4085	4085	0
282	20241212	160900	1448109295	4085	4085	4085	4085	0
283	20241212	160800	1448109295	4085	4085	4085	4085	0
284	20241212	160700	1448109295	4085	4085	4085	4085	0
285	20241212	160600	1448109295	4085	4085	4085	4085	0
286	20241212	160500	1448109295	4085	4085	4085	4085	0
287	20241212	160400	1448109295	4085	4085	4085	4085	0
288	20241212	160300	1448109295	4085	4085	4085	4085	0
289	20241212	160200	1448109295	4085	4085	4085	4085	0
290	20241212	160100	1448109295	4085	4085	4085	4085	0
291	20241212	160000	1448109295	4085	4085	4085	4085	0
292	20241212	155900	1448109295	4085	4085	4085	4085	0
293	20241212	155800	1448109295	4085	4085	4085	4085	0
294	20241212	155700	1448109295	4085	4085	4085	4085	0
295	20241212	155600	1448109295	4085	4085	4085	4085	0
296	20241212	155500	1448109295	4085	4085	4085	4085	0
297	20241212	155400	1448109295	4085	4085	4085	4085	0
298	20241212	155300	1448109295	4085	4085	4085	4085	0
299	20241212	155200	1448109295	4085	4085	4085	4085	0
300	20241212	155100	1448109295	4085	4085	4085	4085	0
301	20241212	155000	1448109295	4085	4085	4085	4085	0
302	20241212	154900	1448109295	4085	4085	4085	4085	5843
303	20241212	154800	1448109295	4085	4085	4085	4085	0
304	20241212	154700	1448109295	4085	4085	4085	4085	0
305	20241212	154600	1448109295	4085	4085	4085	4085	0
306	20241212	154500	1448109295	4085	4085	4085	4085	0
307	20241212	154400	1448109295	4085	4085	4085	4085	0
308	20241212	154300	1448109295	4085	4085	4085	4085	0
309	20241212	154200	1448109295	4085	4085	4085	4085	0
310	20241212	154100	1448109295	4085	4085	4085	4085	0
311	20241212	154000	1448109295	4085	4085	4085	4085	0
312	20241212	153900	1448109295	4085	4085	4085	4085	0
313	20241212	153800	1448109295	4085	4085	4085	4085	0
314	20241212	153700	1448109295	4085	4085	4085	4085	0
315	20241212	153600	1448109295	4085	4085	4085	4085	0
316	20241212	153500	1448109295	4085	4085	4085	4085	0
317	20241212	153400	1448109295	4085	4085	4085	4085	0
318	20241212	153300	1448109295	4085	4085	4085	4085	0
319	20241212	153200	1448109295	4085	4085	4085	4085	0
320	20241212	153100	1448109295	4085	4085	4085	4085	0
321	20241212	153000	1448109295	4085	4085	4085	4085	5843
322	20241212	152900	1424240640	4090	4090	4090	4090	0
323	20241212	152800	1424240640	4090	4090	4090	4090	0
324	20241212	152700	1424240640	4090	4090	4090	4090	0
325	20241212	152600	1424240640	4090	4090	4090	4090	0
326	20241212	152500	1424240640	4090	4090	4090	4090	0
327	20241212	152400	1424240640	4090	4090	4090	4090	0
328	20241212	152300	1424240640	4090	4090	4090	4090	0
329	20241212	152200	1424240640	4090	4090	4090	4090	0
330	20241212	152100	1424240640	4090	4090	4090	4090	0
331	20241212	152000	1424240640	4090	4090	4090	4090	0
332	20241212	151900	1424240640	4090	4090	4090	4090	1822
333	20241212	151800	1416788660	4090	4090	4090	4085	293
334	20241212	151700	1415590390	4090	4090	4090	4090	570
335	20241212	151600	1413259090	4090	4090	4090	4085	378
336	20241212	151500	1411713800	4090	4090	4090	4085	1331
337	20241212	151400	1406276350	4085	4085	4085	4080	2304
338	20241212	151300	1396866510	4085	4085	4085	4085	403
339	20241212	151200	1395220255	4080	4080	4085	4080	89
340	20241212	151100	1394856755	4085	4080	4085	4080	228
341	20241212	151000	1393926495	4080	4080	4085	4080	1633
342	20241212	150900	1387263850	4085	4085	4085	4085	15
343	20241212	150800	1387202575	4085	4085	4085	4085	110
344	20241212	150700	1386753225	4080	4080	4080	4080	45
345	20241212	150600	1386569625	4075	4080	4080	4075	3217
346	20241212	150500	1373456095	4080	4080	4080	4080	162
347	20241212	150400	1372795135	4085	4080	4085	4080	1068
348	20241212	150300	1368437670	4075	4080	4080	4075	4859
349	20241212	150200	1348618900	4085	4085	4085	4085	60
350	20241212	150100	1348373800	4085	4080	4085	4080	201
351	20241212	150000	1347553215	4085	4085	4085	4085	441
352	20241212	145900	1345751730	4080	4080	4080	4080	130
353	20241212	145800	1345221330	4075	4080	4080	4075	207
354	20241212	145700	1344376805	4085	4080	4085	4080	1777
355	20241212	145600	1337126595	4070	4070	4070	4070	100
356	20241212	145500	1336719595	4070	4075	4075	4070	524
357	20241212	145400	1334585595	4075	4075	4075	4075	0
358	20241212	145300	1334585595	4075	4075	4075	4075	1
359	20241212	145200	1334581520	4080	4065	4080	4065	573
360	20241212	145100	1332252230	4080	4075	4080	4070	470
361	20241212	145000	1330337035	4075	4070	4075	4070	170
362	20241212	144900	1329645115	4070	4070	4070	4070	182
363	20241212	144800	1328904375	4070	4070	4075	4070	1316
364	20241212	144700	1323542010	4070	4070	4070	4070	205
365	20241212	144600	1322707660	4065	4070	4070	4065	66
366	20241212	144500	1322439255	4065	4070	4070	4065	2596
367	20241212	144400	1311873715	4070	4065	4070	4065	224
368	20241212	144300	1310963150	4060	4060	4060	4060	0
369	20241212	144200	1310963150	4060	4060	4060	4060	1989
370	20241212	144100	1302887810	4060	4065	4065	4060	575
371	20241212	144000	1300553175	4065	4070	4070	4065	561
372	20241212	143900	1298269955	4070	4060	4070	4055	888
373	20241212	143800	1294664435	4060	4060	4060	4060	219
374	20241212	143700	1293775295	4055	4055	4055	4055	37
375	20241212	143600	1293625260	4060	4055	4060	4055	175
376	20241212	143500	1292915535	4055	4055	4055	4055	1829
377	20241212	143400	1285498940	4050	4050	4050	4050	0
378	20241212	143300	1285498940	4050	4050	4050	4050	58
379	20241212	143200	1285264040	4055	4045	4055	4045	12083
380	20241212	143100	1236377910	4045	4045	4045	4045	1918
381	20241212	143000	1228619600	4045	4045	4045	4045	790
382	20241212	142900	1225424050	4045	4045	4045	4045	1
383	20241212	142800	1225420005	4050	4050	4050	4050	0
384	20241212	142700	1225420005	4050	4050	4050	4050	0
385	20241212	142600	1225420005	4050	4040	4050	4040	2448
386	20241212	142500	1215517370	4040	4040	4040	4040	1
387	20241212	142400	1215513330	4045	4045	4045	4045	373
388	20241212	142300	1214004545	4045	4050	4050	4045	37
389	20241212	142200	1213854875	4050	4045	4050	4045	159
390	20241212	142100	1213210930	4045	4045	4045	4045	1114
391	20241212	142000	1208704800	4045	4040	4045	4040	1715
392	20241212	141900	1201774555	4040	4040	4040	4040	1159
393	20241212	141800	1197092195	4045	4045	4045	4045	0
394	20241212	141700	1197092195	4045	4045	4045	4045	20
395	20241212	141600	1197011295	4045	4045	4045	4045	20
396	20241212	141500	1196930395	4040	4040	4040	4040	0
397	20241212	141400	1196930395	4040	4040	4040	4040	1235
398	20241212	141300	1191940995	4040	4040	4040	4040	0
399	20241212	141200	1191940995	4040	4040	4040	4040	0
400	20241212	141100	1191940995	4040	4040	4040	4040	1
401	20241212	141000	1191936955	4030	4030	4030	4030	4
402	20241212	140900	1191920835	4040	4040	4040	4040	60
403	20241212	140800	1191678435	4040	4040	4040	4040	0
404	20241212	140700	1191678435	4040	4040	4040	4040	0
405	20241212	140600	1191678435	4040	4040	4040	4040	1
406	20241212	140500	1191674395	4025	4025	4025	4025	0
407	20241212	140400	1191674395	4025	4025	4025	4025	0
408	20241212	140300	1191674395	4025	4040	4045	4025	3000
409	20241212	140200	1179574740	4040	4040	4040	4040	1
410	20241212	140100	1179570700	4025	4040	4040	4025	6246
411	20241212	140000	1154381225	4030	4040	4040	4030	615
412	20241212	135900	1151902715	4040	4040	4040	4040	6
413	20241212	135800	1151878475	4040	4040	4040	4040	150
414	20241212	135700	1151272475	4035	4035	4035	4035	1046
415	20241212	135600	1147051865	4035	4035	4035	4035	57
416	20241212	135500	1146821870	4035	4035	4035	4035	33
417	20241212	135400	1146688715	4040	4045	4045	4040	1891
418	20241212	135300	1139049065	4040	4040	4040	4040	0
419	20241212	135200	1139049065	4040	4040	4040	4040	73
420	20241212	135100	1138754145	4040	4040	4040	4040	0
421	20241212	135000	1138754145	4040	4045	4045	4040	2
422	20241212	134900	1138746060	4045	4040	4045	4040	218
423	20241212	134800	1137864430	4045	4045	4045	4045	4
424	20241212	134700	1137848250	4045	4050	4050	4045	250
425	20241212	134600	1136836000	4050	4045	4050	4045	788
426	20241212	134500	1133648180	4040	4040	4040	4040	60
427	20241212	134400	1133405780	4040	4040	4040	4040	106
428	20241212	134300	1132977540	4040	4040	4040	4040	104
429	20241212	134200	1132557380	4040	4040	4040	4040	745
430	20241212	134100	1129547580	4040	4030	4040	4030	765
431	20241212	134000	1126457080	4030	4030	4030	4030	180
432	20241212	133900	1125731680	4025	4025	4025	4025	0
433	20241212	133800	1125731680	4025	4025	4025	4025	0
434	20241212	133700	1125731680	4025	4030	4030	4025	1000
435	20241212	133600	1121703695	4030	4035	4040	4030	670
436	20241212	133500	1119000025	4035	4035	4035	4035	406
437	20241212	133400	1117361815	4040	4040	4040	4040	0
438	20241212	133300	1117361815	4040	4040	4040	4040	100
439	20241212	133200	1116957815	4035	4035	4035	4035	7
440	20241212	133100	1116929570	4040	4040	4040	4040	105
441	20241212	133000	1116505370	4040	4040	4040	4040	70
442	20241212	132900	1116222570	4040	4040	4040	4040	20
443	20241212	132800	1116141770	4040	4040	4040	4040	1205
444	20241212	132700	1111273570	4035	4035	4035	4035	92
445	20241212	132600	1110902350	4040	4040	4040	4040	0
446	20241212	132500	1110902350	4040	4040	4040	4040	0
447	20241212	132400	1110902350	4040	4040	4040	4040	100
448	20241212	132300	1110498350	4040	4040	4040	4040	0
449	20241212	132200	1110498350	4040	4040	4040	4040	0
450	20241212	132100	1110498350	4040	4040	4040	4040	0
451	20241212	132000	1110498350	4040	4040	4040	4040	5
452	20241212	131900	1110478150	4040	4040	4040	4040	5
453	20241212	131800	1110457950	4040	4040	4040	4040	5
454	20241212	131700	1110437750	4040	4025	4040	4025	34
455	20241212	131600	1110300635	4030	4030	4030	4030	0
456	20241212	131500	1110300635	4030	4030	4030	4030	1618
457	20241212	131400	1103780095	4035	4035	4035	4035	0
458	20241212	131300	1103780095	4035	4040	4040	4035	12
459	20241212	131200	1103731665	4030	4030	4030	4030	32
460	20241212	131100	1103602705	4030	4030	4030	4030	0
461	20241212	131000	1103602705	4030	4030	4030	4030	760
462	20241212	130900	1100539905	4030	4035	4035	4030	381
463	20241212	130800	1099004465	4030	4030	4030	4030	0
464	20241212	130700	1099004465	4030	4030	4030	4030	0
465	20241212	130600	1099004465	4030	4035	4040	4030	159
466	20241212	130500	1098362885	4035	4045	4045	4035	260
467	20241212	130400	1097313585	4045	4035	4045	4035	1058
468	20241212	130300	1093034485	4035	4035	4035	4035	93
469	20241212	130200	1092659230	4035	4040	4040	4035	164
470	20241212	130100	1091997365	4040	4040	4040	4040	275
471	20241212	130000	1090886365	4040	4040	4040	4040	944
472	20241212	125900	1087072605	4045	4045	4045	4045	25
473	20241212	125800	1086971480	4045	4045	4045	4045	2
474	20241212	125700	1086963390	4045	4045	4045	4045	0
475	20241212	125600	1086963390	4045	4045	4045	4045	0
476	20241212	125500	1086963390	4045	4045	4045	4045	39
477	20241212	125400	1086805635	4040	4040	4040	4040	155
478	20241212	125300	1086179435	4040	4040	4040	4040	0
479	20241212	125200	1086179435	4040	4040	4040	4040	5
480	20241212	125100	1086159235	4040	4040	4040	4040	0
481	20241212	125000	1086159235	4040	4040	4040	4040	0
482	20241212	124900	1086159235	4040	4035	4040	4035	2232
483	20241212	124800	1077150140	4035	4040	4040	4035	40
484	20241212	124700	1076988545	4045	4045	4045	4045	57
485	20241212	124600	1076757980	4025	4025	4025	4025	12
486	20241212	124500	1076709680	4025	4025	4025	4025	1
487	20241212	124400	1076705655	4030	4030	4030	4030	427
488	20241212	124300	1074984845	4045	4045	4045	4045	504
489	20241212	124200	1072946165	4045	4030	4045	4025	1402
490	20241212	124100	1067303060	4025	4035	4035	4025	1387
491	20241212	124000	1061711120	4035	4035	4035	4035	2
492	20241212	123900	1061703050	4035	4035	4035	4035	8
493	20241212	123800	1061670770	4040	4040	4040	4040	415
494	20241212	123700	1059994170	4045	4035	4045	4035	694
495	20241212	123600	1057190530	4035	4035	4035	4035	0
496	20241212	123500	1057190530	4035	4035	4035	4035	8
497	20241212	123400	1057158250	4035	4030	4035	4025	284
498	20241212	123300	1056013615	4035	4035	4035	4035	19
499	20241212	123200	1055936950	4030	4035	4035	4030	5
500	20241212	123100	1055916785	4030	4030	4030	4030	4659
501	20241212	123000	1037141015	4030	4030	4030	4030	206
502	20241212	122900	1036310835	4030	4030	4030	4030	300
503	20241212	122800	1035101835	4030	4020	4030	4020	513
504	20241212	122700	1033037335	4020	4020	4020	4020	59
505	20241212	122600	1032800155	4020	4020	4020	4015	126
506	20241212	122500	1032294045	4020	4025	4030	4015	2353
507	20241212	122400	1022834580	4025	4025	4025	4025	128
508	20241212	122300	1022319380	4030	4030	4030	4030	30
509	20241212	122200	1022198480	4030	4030	4030	4025	5937
510	20241212	122100	998289140	4035	4035	4040	4035	349
511	20241212	122000	996880575	4035	4035	4035	4035	1
512	20241212	121900	996876540	4035	4035	4035	4035	345
513	20241212	121800	995484465	4035	4030	4035	4030	688
514	20241212	121700	992711010	4030	4035	4035	4030	66
515	20241212	121600	992444880	4035	4035	4035	4030	1701
516	20241212	121500	985589640	4035	4035	4035	4035	1465
517	20241212	121400	979678365	4040	4040	4040	4040	100
518	20241212	121300	979274365	4040	4040	4040	4040	149
519	20241212	121200	978672405	4040	4040	4040	4040	432
520	20241212	121100	976927125	4040	4050	4050	4040	6526
521	20241212	121000	950546180	4050	4050	4050	4050	3423
522	20241212	120900	936683030	4055	4055	4055	4055	10
523	20241212	120800	936642480	4055	4055	4055	4050	131
524	20241212	120700	936111720	4055	4055	4055	4050	3053
525	20241212	120600	923735585	4060	4060	4060	4060	50
526	20241212	120500	923532585	4060	4060	4060	4060	0
527	20241212	120400	923532585	4060	4065	4065	4055	2168
528	20241212	120300	914730090	4065	4065	4065	4065	684
529	20241212	120200	911949630	4070	4070	4070	4060	1696
530	20241212	120100	905057395	4070	4065	4070	4065	1122
531	20241212	120000	900493965	4075	4075	4075	4075	101
532	20241212	115900	900082390	4070	4070	4070	4070	45
533	20241212	115800	899899240	4065	4065	4065	4065	0
534	20241212	115700	899899240	4065	4065	4065	4065	1
535	20241212	115600	899895175	4065	4065	4065	4065	27
536	20241212	115500	899785420	4065	4065	4065	4060	132
537	20241212	115400	899248845	4065	4065	4065	4065	510
538	20241212	115300	897175695	4070	4065	4070	4065	1083
539	20241212	115200	892772885	4065	4065	4065	4065	0
540	20241212	115100	892772885	4065	4065	4065	4065	0
541	20241212	115000	892772885	4065	4065	4065	4060	244
542	20241212	114900	891781035	4065	4070	4070	4065	521
543	20241212	114800	889661565	4075	4075	4075	4075	1
544	20241212	114700	889657490	4075	4075	4075	4075	0
545	20241212	114600	889657490	4075	4075	4075	4075	10
546	20241212	114500	889616740	4070	4070	4070	4070	500
547	20241212	114400	887581740	4075	4075	4075	4075	1
548	20241212	114300	887577665	4075	4070	4075	4070	117
549	20241212	114200	887101470	4070	4070	4070	4070	0
550	20241212	114100	887101470	4070	4065	4075	4065	1084
551	20241212	114000	882694255	4065	4070	4070	4065	1185
552	20241212	113900	877872995	4075	4075	4075	4075	30
553	20241212	113800	877750745	4075	4075	4075	4075	634
554	20241212	113700	875167195	4080	4080	4080	4080	122
555	20241212	113600	874669435	4075	4075	4075	4075	1
556	20241212	113500	874665360	4075	4080	4080	4075	264
557	20241212	113400	873588245	4080	4080	4080	4080	239
558	20241212	113300	872613125	4080	4085	4085	4080	12
559	20241212	113200	872564115	4090	4085	4090	4085	93
560	20241212	113100	872184205	4085	4090	4095	4085	86
561	20241212	113000	871832470	4095	4095	4095	4095	0
562	20241212	112900	871832470	4095	4095	4095	4095	1
563	20241212	112800	871828375	4080	4090	4090	4075	76
564	20241212	112700	871517760	4090	4090	4090	4090	0
565	20241212	112600	871517760	4090	4090	4090	4090	0
566	20241212	112500	871517760	4090	4085	4090	4075	893
567	20241212	112400	867877875	4080	4080	4080	4080	208
568	20241212	112300	867029235	4075	4080	4080	4075	219
569	20241212	112200	866135795	4080	4080	4080	4080	11
570	20241212	112100	866090915	4080	4080	4080	4080	0
571	20241212	112000	866090915	4080	4080	4080	4080	2
572	20241212	111900	866082755	4080	4080	4080	4080	0
573	20241212	111800	866082755	4080	4080	4080	4080	1
574	20241212	111700	866078675	4080	4090	4090	4080	229
575	20241212	111600	865144055	4095	4095	4095	4095	0
576	20241212	111500	865144055	4095	4095	4095	4095	1
577	20241212	111400	865139960	4095	4095	4095	4095	3
578	20241212	111300	865127675	4065	4095	4110	4065	4072
579	20241212	111200	848502335	4095	4090	4105	4060	4676
580	20241212	111100	829427090	4060	4095	4110	4060	12000
581	20241212	111000	780407045	4070	4070	4070	4070	0
582	20241212	110900	780407045	4070	4075	4095	4070	1768
583	20241212	110800	773201260	4075	4075	4075	4075	480
584	20241212	110700	771245260	4075	4075	4075	4075	0
585	20241212	110600	771245260	4075	4075	4075	4075	0
586	20241212	110500	771245260	4075	4075	4100	4075	4153
587	20241212	110400	754276535	4075	4080	4080	4075	50
588	20241212	110300	754072775	4095	4095	4095	4095	0
589	20241212	110200	754072775	4095	4070	4095	4070	151
590	20241212	110100	753458180	4100	4085	4100	4065	4341
591	20241212	110000	735725330	4085	4095	4100	4080	4128
592	20241212	105900	718825815	4090	4090	4090	4090	50
593	20241212	105800	718621315	4090	4090	4090	4090	10
594	20241212	105700	718580415	4090	4090	4090	4090	11
595	20241212	105600	718535425	4085	4085	4085	4085	124
596	20241212	105500	718028885	4085	4095	4095	4085	100
597	20241212	105400	717619635	4095	4100	4100	4085	37
598	20241212	105300	717468310	4085	4085	4100	4085	297
599	20241212	105200	716255050	4090	4090	4090	4090	20
600	20241212	105100	716173250	4085	4095	4100	4085	4199
601	20241212	105000	698993000	4095	4095	4095	4095	200
602	20241212	104900	698174000	4095	4090	4095	4090	231
603	20241212	104800	697228210	4095	4095	4095	4095	287
604	20241212	104700	696052945	4095	4085	4095	4085	14
605	20241212	104600	695995725	4080	4090	4095	4080	4407
606	20241212	104500	677971675	4095	4095	4095	4095	58
607	20241212	104400	677734165	4095	4090	4095	4085	116
608	20241212	104300	677259170	4085	4095	4095	4085	12
609	20241212	104200	677210040	4095	4095	4095	4095	1
610	20241212	104100	677205945	4085	4095	4095	4085	27
611	20241212	104000	677095640	4085	4090	4090	4085	102
612	20241212	103900	676678945	4090	4090	4090	4090	0
613	20241212	103800	676678945	4090	4090	4090	4090	0
614	20241212	103700	676678945	4090	4085	4090	4085	2622
615	20241212	103600	665958930	4080	4085	4085	4080	238
616	20241212	103500	664987375	4080	4080	4080	4080	118
617	20241212	103400	664505935	4085	4080	4085	4080	46
618	20241212	103300	664318205	4085	4080	4085	4080	254
619	20241212	103200	663280665	4085	4085	4085	4085	0
620	20241212	103100	663280665	4085	4085	4085	4085	545
621	20241212	103000	661054340	4085	4085	4085	4085	10
622	20241212	102900	661013490	4080	4070	4080	4070	1539
623	20241212	102800	654735870	4070	4070	4070	4070	0
624	20241212	102700	654735870	4070	4075	4075	4070	136
625	20241212	102600	654181850	4080	4065	4080	4065	4289
626	20241212	102500	636724955	4065	4065	4065	4065	0
627	20241212	102400	636724955	4065	4065	4065	4065	330
628	20241212	102300	635383505	4065	4065	4065	4060	345
629	20241212	102200	633982785	4065	4065	4070	4065	343
630	20241212	102100	632588440	4065	4065	4065	4065	284
631	20241212	102000	631433980	4065	4060	4065	4060	3105
632	20241212	101900	618812680	4075	4075	4075	4075	100
633	20241212	101800	618405180	4080	4080	4080	4060	3271
634	20241212	101700	605119520	4080	4080	4080	4080	50
635	20241212	101600	604915520	4080	4060	4080	4060	353
636	20241212	101500	603482020	4060	4060	4060	4060	0
637	20241212	101400	603482020	4060	4080	4090	4060	3126
638	20241212	101300	590763670	4080	4070	4080	4070	3138
639	20241212	101200	577976740	4070	4080	4090	4070	1233
640	20241212	101100	572951485	4090	4095	4095	4075	482
641	20241212	101000	570987180	4090	4090	4090	4090	756
642	20241212	100900	567895140	4095	4095	4095	4095	1
643	20241212	100800	567891045	4095	4090	4095	4090	2823
644	20241212	100700	556341685	4090	4090	4090	4080	117
645	20241212	100600	555864305	4080	4080	4080	4080	482
646	20241212	100500	553897745	4080	4080	4080	4080	202
647	20241212	100400	553073585	4080	4080	4080	4080	2
648	20241212	100300	553065425	4080	4065	4080	4065	207
649	20241212	100200	552222245	4075	4080	4080	4075	2004
650	20241212	100100	544055925	4075	4075	4075	4075	0
651	20241212	100000	544055925	4075	4075	4095	4075	419
652	20241212	095900	542348480	4065	4065	4065	4065	20
653	20241212	095800	542267180	4080	4085	4095	4080	1100
654	20241212	095700	537770185	4060	4060	4060	4060	0
655	20241212	095600	537770185	4060	4070	4070	4060	3000
656	20241212	095500	525585485	4065	4070	4070	4065	91
657	20241212	095400	525215470	4075	4070	4075	4065	477
658	20241212	095300	523274575	4065	4070	4070	4065	513
659	20241212	095200	521187640	4070	4075	4075	4070	896
660	20241212	095100	517539850	4075	4075	4075	4075	180
661	20241212	095000	516806350	4075	4075	4080	4075	105
662	20241212	094900	516378455	4075	4075	4080	4070	1901
663	20241212	094800	508632360	4075	4075	4075	4075	995
664	20241212	094700	504577735	4075	4070	4075	4065	1379
665	20241212	094600	498960010	4070	4075	4075	4065	1386
666	20241212	094500	493319585	4075	4075	4075	4065	2725
667	20241212	094400	482220210	4080	4085	4090	4080	410
668	20241212	094300	480546660	4090	4090	4090	4085	363
669	20241212	094200	479062845	4090	4100	4100	4090	53
670	20241212	094100	478845950	4090	4095	4100	4090	2135
671	20241212	094000	470103690	4095	4090	4095	4090	33
672	20241212	093900	469968560	4095	4075	4100	4075	2286
673	20241212	093800	460641655	4080	4085	4095	4075	6149
674	20241212	093700	435544040	4085	4100	4100	4085	4
675	20241212	093600	435527685	4100	4090	4100	4090	875
676	20241212	093500	431948905	4090	4095	4095	4090	1695
677	20241212	093400	425011130	4095	4100	4100	4095	56
678	20241212	093300	424781800	4100	4095	4100	4090	644
679	20241212	093200	422144235	4105	4095	4105	4095	943
680	20241212	093100	418282420	4095	4120	4120	4095	5213
681	20241212	093000	396907775	4105	4120	4120	4105	2564
682	20241212	092900	386374465	4120	4120	4120	4120	1124
683	20241212	092800	381743585	4120	4120	4120	4100	3255
684	20241212	092700	368371555	4120	4110	4120	4105	2712
685	20241212	092600	357222180	4115	4115	4120	4110	3901
686	20241212	092500	341171265	4115	4105	4115	4105	2535
687	20241212	092400	330752650	4105	4105	4105	4100	302
688	20241212	092300	329514020	4105	4105	4110	4105	65
689	20241212	092200	329247180	4105	4105	4105	4105	124
690	20241212	092100	328738160	4110	4105	4110	4100	2210
691	20241212	092000	319674475	4110	4100	4110	4100	1239
692	20241212	091900	314591580	4100	4110	4110	4100	612
693	20241212	091800	312082290	4110	4110	4110	4095	146
694	20241212	091700	311483585	4110	4110	4115	4100	6854
695	20241212	091600	283358610	4110	4100	4120	4100	11364
696	20241212	091500	236655550	4105	4095	4105	4090	3631
697	20241212	091400	221777350	4095	4085	4095	4085	909
698	20241212	091300	218060265	4085	4085	4085	4085	483
699	20241212	091200	216087210	4090	4100	4100	4090	2744
700	20241212	091100	204856045	4095	4100	4100	4095	2048
701	20241212	091000	196469460	4100	4100	4100	4095	2433
702	20241212	090900	186498130	4100	4095	4100	4090	4519
703	20241212	090800	167991845	4095	4100	4100	4095	1242
704	20241212	090700	162903260	4100	4105	4110	4095	2947
705	20241212	090600	150811780	4105	4100	4110	4085	6649
706	20241212	090500	123584745	4095	4100	4100	4090	3691
707	20241212	090400	108465930	4100	4080	4100	4080	3515
708	20241212	090300	94073175	4070	4085	4085	4065	3999
709	20241212	090200	77796830	4070	4075	4090	4070	3302
710	20241212	090100	64304520	4085	4040	4090	4035	5454
711	20241212	090000	42151695	4040	4010	4040	4010	9877