KissMeData/155660/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	202100	447476530	4250	4250	4250	4250	1587
3	20241212	202000	447476530	4250	4250	4250	4250	0
4	20241212	201900	447476530	4250	4250	4250	4250	0
5	20241212	201800	447476530	4250	4250	4250	4250	0
6	20241212	201700	447476530	4250	4250	4250	4250	0
7	20241212	201600	447476530	4250	4250	4250	4250	0
8	20241212	201500	447476530	4250	4250	4250	4250	0
9	20241212	201400	447476530	4250	4250	4250	4250	0
10	20241212	201300	447476530	4250	4250	4250	4250	0
11	20241212	201200	447476530	4250	4250	4250	4250	0
12	20241212	201100	447476530	4250	4250	4250	4250	0
13	20241212	201000	447476530	4250	4250	4250	4250	0
14	20241212	200900	447476530	4250	4250	4250	4250	0
15	20241212	200800	447476530	4250	4250	4250	4250	0
16	20241212	200700	447476530	4250	4250	4250	4250	0
17	20241212	200600	447476530	4250	4250	4250	4250	0
18	20241212	200500	447476530	4250	4250	4250	4250	0
19	20241212	200400	447476530	4250	4250	4250	4250	0
20	20241212	200300	447476530	4250	4250	4250	4250	0
21	20241212	200200	447476530	4250	4250	4250	4250	0
22	20241212	200100	447476530	4250	4250	4250	4250	0
23	20241212	200000	447476530	4250	4250	4250	4250	0
24	20241212	195900	447476530	4250	4250	4250	4250	0
25	20241212	195800	447476530	4250	4250	4250	4250	0
26	20241212	195700	447476530	4250	4250	4250	4250	0
27	20241212	195600	447476530	4250	4250	4250	4250	0
28	20241212	195500	447476530	4250	4250	4250	4250	0
29	20241212	195400	447476530	4250	4250	4250	4250	0
30	20241212	195300	447476530	4250	4250	4250	4250	0
31	20241212	195200	447476530	4250	4250	4250	4250	0
32	20241212	195100	447476530	4250	4250	4250	4250	1587
33	20241212	195000	447476530	4250	4250	4250	4250	0
34	20241212	194900	447476530	4250	4250	4250	4250	0
35	20241212	194800	447476530	4250	4250	4250	4250	0
36	20241212	194700	447476530	4250	4250	4250	4250	0
37	20241212	194600	447476530	4250	4250	4250	4250	0
38	20241212	194500	447476530	4250	4250	4250	4250	0
39	20241212	194400	447476530	4250	4250	4250	4250	0
40	20241212	194300	447476530	4250	4250	4250	4250	0
41	20241212	194200	447476530	4250	4250	4250	4250	0
42	20241212	194100	447476530	4250	4250	4250	4250	0
43	20241212	194000	447476530	4250	4250	4250	4250	0
44	20241212	193900	447476530	4250	4250	4250	4250	0
45	20241212	193800	447476530	4250	4250	4250	4250	0
46	20241212	193700	447476530	4250	4250	4250	4250	0
47	20241212	193600	447476530	4250	4250	4250	4250	0
48	20241212	193500	447476530	4250	4250	4250	4250	0
49	20241212	193400	447476530	4250	4250	4250	4250	0
50	20241212	193300	447476530	4250	4250	4250	4250	0
51	20241212	193200	447476530	4250	4250	4250	4250	0
52	20241212	193100	447476530	4250	4250	4250	4250	0
53	20241212	193000	447476530	4250	4250	4250	4250	0
54	20241212	192900	447476530	4250	4250	4250	4250	0
55	20241212	192800	447476530	4250	4250	4250	4250	0
56	20241212	192700	447476530	4250	4250	4250	4250	0
57	20241212	192600	447476530	4250	4250	4250	4250	0
58	20241212	192500	447476530	4250	4250	4250	4250	0
59	20241212	192400	447476530	4250	4250	4250	4250	0
60	20241212	192300	447476530	4250	4250	4250	4250	0
61	20241212	192200	447476530	4250	4250	4250	4250	0
62	20241212	192100	447476530	4250	4250	4250	4250	1587
63	20241212	192000	447476530	4250	4250	4250	4250	0
64	20241212	191900	447476530	4250	4250	4250	4250	0
65	20241212	191800	447476530	4250	4250	4250	4250	0
66	20241212	191700	447476530	4250	4250	4250	4250	0
67	20241212	191600	447476530	4250	4250	4250	4250	0
68	20241212	191500	447476530	4250	4250	4250	4250	0
69	20241212	191400	447476530	4250	4250	4250	4250	0
70	20241212	191300	447476530	4250	4250	4250	4250	0
71	20241212	191200	447476530	4250	4250	4250	4250	0
72	20241212	191100	447476530	4250	4250	4250	4250	0
73	20241212	191000	447476530	4250	4250	4250	4250	0
74	20241212	190900	447476530	4250	4250	4250	4250	0
75	20241212	190800	447476530	4250	4250	4250	4250	0
76	20241212	190700	447476530	4250	4250	4250	4250	0
77	20241212	190600	447476530	4250	4250	4250	4250	0
78	20241212	190500	447476530	4250	4250	4250	4250	0
79	20241212	190400	447476530	4250	4250	4250	4250	0
80	20241212	190300	447476530	4250	4250	4250	4250	0
81	20241212	190200	447476530	4250	4250	4250	4250	0
82	20241212	190100	447476530	4250	4250	4250	4250	0
83	20241212	190000	447476530	4250	4250	4250	4250	0
84	20241212	185900	447476530	4250	4250	4250	4250	0
85	20241212	185800	447476530	4250	4250	4250	4250	0
86	20241212	185700	447476530	4250	4250	4250	4250	0
87	20241212	185600	447476530	4250	4250	4250	4250	0
88	20241212	185500	447476530	4250	4250	4250	4250	0
89	20241212	185400	447476530	4250	4250	4250	4250	0
90	20241212	185300	447476530	4250	4250	4250	4250	0
91	20241212	185200	447476530	4250	4250	4250	4250	0
92	20241212	185100	447476530	4250	4250	4250	4250	1587
93	20241212	185000	447476530	4250	4250	4250	4250	0
94	20241212	184900	447476530	4250	4250	4250	4250	0
95	20241212	184800	447476530	4250	4250	4250	4250	0
96	20241212	184700	447476530	4250	4250	4250	4250	0
97	20241212	184600	447476530	4250	4250	4250	4250	0
98	20241212	184500	447476530	4250	4250	4250	4250	0
99	20241212	184400	447476530	4250	4250	4250	4250	0
100	20241212	184300	447476530	4250	4250	4250	4250	0
101	20241212	184200	447476530	4250	4250	4250	4250	0
102	20241212	184100	447476530	4250	4250	4250	4250	0
103	20241212	184000	447476530	4250	4250	4250	4250	0
104	20241212	183900	447476530	4250	4250	4250	4250	0
105	20241212	183800	447476530	4250	4250	4250	4250	0
106	20241212	183700	447476530	4250	4250	4250	4250	0
107	20241212	183600	447476530	4250	4250	4250	4250	0
108	20241212	183500	447476530	4250	4250	4250	4250	0
109	20241212	183400	447476530	4250	4250	4250	4250	0
110	20241212	183300	447476530	4250	4250	4250	4250	0
111	20241212	183200	447476530	4250	4250	4250	4250	0
112	20241212	183100	447476530	4250	4250	4250	4250	0
113	20241212	183000	447476530	4250	4250	4250	4250	0
114	20241212	182900	447476530	4250	4250	4250	4250	0
115	20241212	182800	447476530	4250	4250	4250	4250	0
116	20241212	182700	447476530	4250	4250	4250	4250	0
117	20241212	182600	447476530	4250	4250	4250	4250	0
118	20241212	182500	447476530	4250	4250	4250	4250	0
119	20241212	182400	447476530	4250	4250	4250	4250	0
120	20241212	182300	447476530	4250	4250	4250	4250	0
121	20241212	182200	447476530	4250	4250	4250	4250	0
122	20241212	182100	447476530	4250	4250	4250	4250	1587
123	20241212	182000	447476530	4250	4250	4250	4250	0
124	20241212	181900	447476530	4250	4250	4250	4250	0
125	20241212	181800	447476530	4250	4250	4250	4250	0
126	20241212	181700	447476530	4250	4250	4250	4250	0
127	20241212	181600	447476530	4250	4250	4250	4250	0
128	20241212	181500	447476530	4250	4250	4250	4250	0
129	20241212	181400	447476530	4250	4250	4250	4250	0
130	20241212	181300	447476530	4250	4250	4250	4250	0
131	20241212	181200	447476530	4250	4250	4250	4250	0
132	20241212	181100	447476530	4250	4250	4250	4250	0
133	20241212	181000	447476530	4250	4250	4250	4250	0
134	20241212	180900	447476530	4250	4250	4250	4250	0
135	20241212	180800	447476530	4250	4250	4250	4250	0
136	20241212	180700	447476530	4250	4250	4250	4250	0
137	20241212	180600	447476530	4250	4250	4250	4250	0
138	20241212	180500	447476530	4250	4250	4250	4250	0
139	20241212	180400	447476530	4250	4250	4250	4250	0
140	20241212	180300	447476530	4250	4250	4250	4250	0
141	20241212	180200	447476530	4250	4250	4250	4250	0
142	20241212	180100	447476530	4250	4250	4250	4250	0
143	20241212	180000	447476530	4250	4250	4250	4250	0
144	20241212	175900	447476530	4250	4250	4250	4250	0
145	20241212	175800	447476530	4250	4250	4250	4250	0
146	20241212	175700	447476530	4250	4250	4250	4250	0
147	20241212	175600	447476530	4250	4250	4250	4250	0
148	20241212	175500	447476530	4250	4250	4250	4250	0
149	20241212	175400	447476530	4250	4250	4250	4250	0
150	20241212	175300	447476530	4250	4250	4250	4250	0
151	20241212	175200	447476530	4250	4250	4250	4250	0
152	20241212	175100	447476530	4250	4250	4250	4250	1587
153	20241212	175000	447476530	4250	4250	4250	4250	0
154	20241212	174900	447476530	4250	4250	4250	4250	0
155	20241212	174800	447476530	4250	4250	4250	4250	0
156	20241212	174700	447476530	4250	4250	4250	4250	0
157	20241212	174600	447476530	4250	4250	4250	4250	0
158	20241212	174500	447476530	4250	4250	4250	4250	0
159	20241212	174400	447476530	4250	4250	4250	4250	0
160	20241212	174300	447476530	4250	4250	4250	4250	0
161	20241212	174200	447476530	4250	4250	4250	4250	0
162	20241212	174100	447476530	4250	4250	4250	4250	0
163	20241212	174000	447476530	4250	4250	4250	4250	0
164	20241212	173900	447476530	4250	4250	4250	4250	0
165	20241212	173800	447476530	4250	4250	4250	4250	0
166	20241212	173700	447476530	4250	4250	4250	4250	0
167	20241212	173600	447476530	4250	4250	4250	4250	0
168	20241212	173500	447476530	4250	4250	4250	4250	0
169	20241212	173400	447476530	4250	4250	4250	4250	0
170	20241212	173300	447476530	4250	4250	4250	4250	0
171	20241212	173200	447476530	4250	4250	4250	4250	0
172	20241212	173100	447476530	4250	4250	4250	4250	0
173	20241212	173000	447476530	4250	4250	4250	4250	0
174	20241212	172900	447476530	4250	4250	4250	4250	0
175	20241212	172800	447476530	4250	4250	4250	4250	0
176	20241212	172700	447476530	4250	4250	4250	4250	0
177	20241212	172600	447476530	4250	4250	4250	4250	0
178	20241212	172500	447476530	4250	4250	4250	4250	0
179	20241212	172400	447476530	4250	4250	4250	4250	0
180	20241212	172300	447476530	4250	4250	4250	4250	0
181	20241212	172200	447476530	4250	4250	4250	4250	0
182	20241212	172100	447476530	4250	4250	4250	4250	1587
183	20241212	172000	447476530	4250	4250	4250	4250	0
184	20241212	171900	447476530	4250	4250	4250	4250	0
185	20241212	171800	447476530	4250	4250	4250	4250	0
186	20241212	171700	447476530	4250	4250	4250	4250	0
187	20241212	171600	447476530	4250	4250	4250	4250	0
188	20241212	171500	447476530	4250	4250	4250	4250	0
189	20241212	171400	447476530	4250	4250	4250	4250	0
190	20241212	171300	447476530	4250	4250	4250	4250	0
191	20241212	171200	447476530	4250	4250	4250	4250	0
192	20241212	171100	447476530	4250	4250	4250	4250	0
193	20241212	171000	447476530	4250	4250	4250	4250	0
194	20241212	170900	447476530	4250	4250	4250	4250	0
195	20241212	170800	447476530	4250	4250	4250	4250	0
196	20241212	170700	447476530	4250	4250	4250	4250	0
197	20241212	170600	447476530	4250	4250	4250	4250	0
198	20241212	170500	447476530	4250	4250	4250	4250	0
199	20241212	170400	447476530	4250	4250	4250	4250	0
200	20241212	170300	447476530	4250	4250	4250	4250	0
201	20241212	170200	447476530	4250	4250	4250	4250	0
202	20241212	170100	447476530	4250	4250	4250	4250	0
203	20241212	170000	447476530	4250	4250	4250	4250	0
204	20241212	165900	447476530	4250	4250	4250	4250	0
205	20241212	165800	447476530	4250	4250	4250	4250	0
206	20241212	165700	447476530	4250	4250	4250	4250	0
207	20241212	165600	447476530	4250	4250	4250	4250	0
208	20241212	165500	447476530	4250	4250	4250	4250	0
209	20241212	165400	447476530	4250	4250	4250	4250	0
210	20241212	165300	447476530	4250	4250	4250	4250	0
211	20241212	165200	447476530	4250	4250	4250	4250	0
212	20241212	165100	447476530	4250	4250	4250	4250	1587
213	20241212	165000	447476530	4250	4250	4250	4250	0
214	20241212	164900	447476530	4250	4250	4250	4250	0
215	20241212	164800	447476530	4250	4250	4250	4250	0
216	20241212	164700	447476530	4250	4250	4250	4250	0
217	20241212	164600	447476530	4250	4250	4250	4250	0
218	20241212	164500	447476530	4250	4250	4250	4250	0
219	20241212	164400	447476530	4250	4250	4250	4250	0
220	20241212	164300	447476530	4250	4250	4250	4250	0
221	20241212	164200	447476530	4250	4250	4250	4250	0
222	20241212	164100	447476530	4250	4250	4250	4250	0
223	20241212	164000	447476530	4250	4250	4250	4250	0
224	20241212	163900	447476530	4250	4250	4250	4250	0
225	20241212	163800	447476530	4250	4250	4250	4250	0
226	20241212	163700	447476530	4250	4250	4250	4250	0
227	20241212	163600	447476530	4250	4250	4250	4250	0
228	20241212	163500	447476530	4250	4250	4250	4250	0
229	20241212	163400	447476530	4250	4250	4250	4250	0
230	20241212	163300	447476530	4250	4250	4250	4250	0
231	20241212	163200	447476530	4250	4250	4250	4250	0
232	20241212	163100	447476530	4250	4250	4250	4250	0
233	20241212	163000	447476530	4250	4250	4250	4250	0
234	20241212	162900	447476530	4250	4250	4250	4250	0
235	20241212	162800	447476530	4250	4250	4250	4250	0
236	20241212	162700	447476530	4250	4250	4250	4250	0
237	20241212	162600	447476530	4250	4250	4250	4250	0
238	20241212	162500	447476530	4250	4250	4250	4250	0
239	20241212	162400	447476530	4250	4250	4250	4250	0
240	20241212	162300	447476530	4250	4250	4250	4250	0
241	20241212	162200	447476530	4250	4250	4250	4250	0
242	20241212	162100	447476530	4250	4250	4250	4250	1587
243	20241212	162000	447476530	4250	4250	4250	4250	0
244	20241212	161900	447476530	4250	4250	4250	4250	0
245	20241212	161800	447476530	4250	4250	4250	4250	0
246	20241212	161700	447476530	4250	4250	4250	4250	0
247	20241212	161600	447476530	4250	4250	4250	4250	0
248	20241212	161500	447476530	4250	4250	4250	4250	0
249	20241212	161400	447476530	4250	4250	4250	4250	0
250	20241212	161300	447476530	4250	4250	4250	4250	0
251	20241212	161200	447476530	4250	4250	4250	4250	0
252	20241212	161100	447476530	4250	4250	4250	4250	0
253	20241212	161000	447476530	4250	4250	4250	4250	0
254	20241212	160900	447476530	4250	4250	4250	4250	0
255	20241212	160800	447476530	4250	4250	4250	4250	0
256	20241212	160700	447476530	4250	4250	4250	4250	0
257	20241212	160600	447476530	4250	4250	4250	4250	0
258	20241212	160500	447476530	4250	4250	4250	4250	0
259	20241212	160400	447476530	4250	4250	4250	4250	0
260	20241212	160300	447476530	4250	4250	4250	4250	0
261	20241212	160200	447476530	4250	4250	4250	4250	0
262	20241212	160100	447476530	4250	4250	4250	4250	0
263	20241212	160000	447476530	4250	4250	4250	4250	0
264	20241212	155900	447476530	4250	4250	4250	4250	0
265	20241212	155800	447476530	4250	4250	4250	4250	0
266	20241212	155700	447476530	4250	4250	4250	4250	0
267	20241212	155600	447476530	4250	4250	4250	4250	0
268	20241212	155500	447476530	4250	4250	4250	4250	0
269	20241212	155400	447476530	4250	4250	4250	4250	0
270	20241212	155300	447476530	4250	4250	4250	4250	0
271	20241212	155200	447476530	4250	4250	4250	4250	0
272	20241212	155100	447476530	4250	4250	4250	4250	1587
273	20241212	155000	447476530	4250	4250	4250	4250	0
274	20241212	154900	447476530	4250	4250	4250	4250	0
275	20241212	154800	447476530	4250	4250	4250	4250	0
276	20241212	154700	447476530	4250	4250	4250	4250	0
277	20241212	154600	447476530	4250	4250	4250	4250	0
278	20241212	154500	447476530	4250	4250	4250	4250	0
279	20241212	154400	447476530	4250	4250	4250	4250	0
280	20241212	154300	447476530	4250	4250	4250	4250	0
281	20241212	154200	447476530	4250	4250	4250	4250	0
282	20241212	154100	447476530	4250	4250	4250	4250	0
283	20241212	154000	447476530	4250	4250	4250	4250	0
284	20241212	153900	447476530	4250	4250	4250	4250	0
285	20241212	153800	447476530	4250	4250	4250	4250	0
286	20241212	153700	447476530	4250	4250	4250	4250	0
287	20241212	153600	447476530	4250	4250	4250	4250	0
288	20241212	153500	447476530	4250	4250	4250	4250	0
289	20241212	153400	447476530	4250	4250	4250	4250	0
290	20241212	153300	447476530	4250	4250	4250	4250	0
291	20241212	153200	447476530	4250	4250	4250	4250	0
292	20241212	153100	447476530	4250	4250	4250	4250	0
293	20241212	153000	447476530	4250	4250	4250	4250	1587
294	20241212	152900	440731780	4245	4245	4245	4245	0
295	20241212	152800	440731780	4245	4245	4245	4245	0
296	20241212	152700	440731780	4245	4245	4245	4245	0
297	20241212	152600	440731780	4245	4245	4245	4245	0
298	20241212	152500	440731780	4245	4245	4245	4245	0
299	20241212	152400	440731780	4245	4245	4245	4245	0
300	20241212	152300	440731780	4245	4245	4245	4245	0
301	20241212	152200	440731780	4245	4245	4245	4245	0
302	20241212	152100	440731780	4245	4245	4245	4245	0
303	20241212	152000	440731780	4245	4245	4245	4245	0
304	20241212	151900	440731780	4245	4245	4250	4245	779
305	20241212	151800	437424920	4245	4220	4245	4220	2423
306	20241212	151700	427199310	4220	4235	4240	4220	78
307	20241212	151600	426869320	4235	4225	4235	4225	47
308	20241212	151500	426670685	4225	4225	4225	4225	1
309	20241212	151400	426666460	4220	4220	4220	4220	17
310	20241212	151300	426594720	4220	4215	4220	4215	108
311	20241212	151200	426139495	4215	4165	4215	4165	489
312	20241212	151100	424100990	4165	4180	4180	4165	696
313	20241212	151000	421199120	4180	4185	4185	4180	78
314	20241212	150900	420872695	4185	4215	4215	4185	2767
315	20241212	150800	409278010	4220	4220	4220	4220	2
316	20241212	150700	409269570	4225	4225	4225	4225	3
317	20241212	150600	409256895	4220	4225	4225	4220	36
318	20241212	150500	409104830	4225	4225	4225	4225	0
319	20241212	150400	409104830	4225	4230	4230	4225	18
320	20241212	150300	409028745	4235	4235	4235	4235	2
321	20241212	150200	409020275	4235	4235	4235	4235	0
322	20241212	150100	409020275	4235	4260	4260	4235	2028
323	20241212	150000	400400805	4260	4255	4260	4255	1313
324	20241212	145900	394809315	4260	4260	4260	4255	314
325	20241212	145800	393471695	4260	4260	4260	4260	102
326	20241212	145700	393037175	4255	4250	4255	4250	97
327	20241212	145600	392624540	4250	4255	4255	4250	210
328	20241212	145500	391731115	4255	4255	4255	4255	308
329	20241212	145400	390420575	4250	4250	4250	4250	551
330	20241212	145300	388078825	4255	4240	4255	4240	2481
331	20241212	145200	377542950	4225	4205	4240	4200	1757
332	20241212	145100	370116675	4205	4205	4205	4205	200
333	20241212	145000	369275675	4200	4200	4200	4200	2
334	20241212	144900	369267275	4205	4205	4205	4205	94
335	20241212	144800	368872005	4205	4200	4205	4200	567
336	20241212	144700	366489535	4195	4200	4200	4195	87
337	20241212	144600	366124165	4200	4200	4200	4200	100
338	20241212	144500	365704165	4200	4200	4200	4200	2810
339	20241212	144400	353902165	4195	4195	4195	4195	0
340	20241212	144300	353902165	4195	4195	4195	4195	0
341	20241212	144200	353902165	4195	4190	4195	4190	57
342	20241212	144100	353663080	4190	4190	4190	4190	3
343	20241212	144000	353650510	4200	4195	4200	4195	5
344	20241212	143900	353629530	4185	4185	4185	4185	0
345	20241212	143800	353629530	4185	4185	4185	4185	48
346	20241212	143700	353428650	4185	4185	4185	4185	0
347	20241212	143600	353428650	4185	4185	4185	4185	20
348	20241212	143500	353344950	4185	4185	4185	4185	0
349	20241212	143400	353344950	4185	4185	4185	4185	0
350	20241212	143300	353344950	4185	4185	4185	4185	0
351	20241212	143200	353344950	4185	4185	4185	4185	1
352	20241212	143100	353340765	4185	4185	4185	4185	20
353	20241212	143000	353257065	4200	4200	4200	4200	0
354	20241212	142900	353257065	4200	4195	4200	4195	1670
355	20241212	142800	346243085	4195	4195	4195	4195	0
356	20241212	142700	346243085	4195	4195	4195	4195	20
357	20241212	142600	346159185	4200	4190	4200	4190	2000
358	20241212	142500	337763955	4185	4185	4185	4185	0
359	20241212	142400	337763955	4185	4180	4185	4180	257
360	20241212	142300	336688415	4170	4170	4170	4170	0
361	20241212	142200	336688415	4170	4170	4170	4170	370
362	20241212	142100	335145515	4170	4170	4170	4170	0
363	20241212	142000	335145515	4170	4170	4170	4170	0
364	20241212	141900	335145515	4170	4170	4170	4170	1
365	20241212	141800	335141345	4160	4160	4160	4160	45
366	20241212	141700	334954145	4160	4160	4160	4160	0
367	20241212	141600	334954145	4160	4160	4160	4160	0
368	20241212	141500	334954145	4160	4160	4160	4160	0
369	20241212	141400	334954145	4160	4160	4160	4160	0
370	20241212	141300	334954145	4160	4160	4160	4160	0
371	20241212	141200	334954145	4160	4160	4160	4160	0
372	20241212	141100	334954145	4160	4160	4160	4160	1
373	20241212	141000	334949985	4150	4150	4150	4150	0
374	20241212	140900	334949985	4150	4150	4150	4150	0
375	20241212	140800	334949985	4150	4150	4150	4150	0
376	20241212	140700	334949985	4150	4150	4150	4150	0
377	20241212	140600	334949985	4150	4155	4155	4150	1199
378	20241212	140500	329970785	4165	4165	4165	4165	0
379	20241212	140400	329970785	4165	4165	4165	4165	0
380	20241212	140300	329970785	4165	4165	4165	4165	0
381	20241212	140200	329970785	4165	4165	4165	4165	0
382	20241212	140100	329970785	4165	4165	4165	4165	0
383	20241212	140000	329970785	4165	4155	4165	4155	53
384	20241212	135900	329750540	4180	4180	4180	4180	0
385	20241212	135800	329750540	4180	4180	4180	4180	0
386	20241212	135700	329750540	4180	4180	4180	4180	0
387	20241212	135600	329750540	4180	4165	4180	4165	1000
388	20241212	135500	325577755	4165	4165	4165	4165	12
389	20241212	135400	325527775	4165	4165	4165	4165	12
390	20241212	135300	325477795	4165	4165	4165	4165	0
391	20241212	135200	325477795	4165	4165	4165	4165	2
392	20241212	135100	325469465	4160	4160	4160	4160	414
393	20241212	135000	323747225	4160	4160	4160	4160	0
394	20241212	134900	323747225	4160	4160	4160	4160	0
395	20241212	134800	323747225	4160	4160	4160	4160	0
396	20241212	134700	323747225	4160	4160	4160	4160	3
397	20241212	134600	323734745	4150	4150	4150	4150	0
398	20241212	134500	323734745	4150	4150	4150	4150	0
399	20241212	134400	323734745	4150	4150	4150	4150	0
400	20241212	134300	323734745	4150	4150	4150	4150	509
401	20241212	134200	321622395	4150	4175	4175	4150	4302
402	20241212	134100	303728475	4175	4175	4175	4175	1
403	20241212	134000	303724300	4175	4175	4175	4175	0
404	20241212	133900	303724300	4175	4175	4175	4175	0
405	20241212	133800	303724300	4175	4175	4175	4175	148
406	20241212	133700	303106400	4175	4175	4175	4175	0
407	20241212	133600	303106400	4175	4180	4180	4175	228
408	20241212	133500	302153410	4175	4175	4175	4175	3
409	20241212	133400	302140885	4180	4180	4180	4180	0
410	20241212	133300	302140885	4180	4180	4180	4180	0
411	20241212	133200	302140885	4180	4180	4180	4180	0
412	20241212	133100	302140885	4180	4180	4180	4180	0
413	20241212	133000	302140885	4180	4190	4190	4180	489
414	20241212	132900	300096795	4195	4195	4195	4195	0
415	20241212	132800	300096795	4195	4190	4195	4190	2
416	20241212	132700	300088410	4190	4190	4190	4190	2
417	20241212	132600	300080030	4190	4190	4190	4190	3
418	20241212	132500	300067460	4195	4195	4195	4195	0
419	20241212	132400	300067460	4195	4195	4195	4195	0
420	20241212	132300	300067460	4195	4195	4195	4195	0
421	20241212	132200	300067460	4195	4190	4195	4190	10
422	20241212	132100	300025515	4195	4185	4195	4185	21
423	20241212	132000	299937480	4190	4180	4190	4180	480
424	20241212	131900	297931070	4190	4185	4190	4185	10
425	20241212	131800	297889175	4180	4180	4180	4180	74
426	20241212	131700	297579855	4180	4180	4180	4180	2
427	20241212	131600	297571495	4170	4170	4170	4170	10
428	20241212	131500	297529795	4170	4170	4170	4170	2
429	20241212	131400	297521455	4170	4170	4170	4170	301
430	20241212	131300	296266285	4170	4170	4170	4170	50
431	20241212	131200	296057785	4170	4170	4170	4170	2
432	20241212	131100	296049445	4165	4165	4165	4165	0
433	20241212	131000	296049445	4165	4170	4170	4165	909
434	20241212	130900	292262785	4170	4170	4170	4170	585
435	20241212	130800	289823335	4170	4180	4180	4170	276
436	20241212	130700	288671915	4180	4180	4180	4180	1
437	20241212	130600	288667735	4170	4170	4170	4170	0
438	20241212	130500	288667735	4170	4170	4170	4170	0
439	20241212	130400	288667735	4170	4180	4180	4170	1205
440	20241212	130300	283637645	4185	4185	4185	4185	0
441	20241212	130200	283637645	4185	4185	4185	4185	0
442	20241212	130100	283637645	4185	4185	4185	4185	0
443	20241212	130000	283637645	4185	4185	4185	4185	0
444	20241212	125900	283637645	4185	4185	4185	4185	0
445	20241212	125800	283637645	4185	4185	4185	4185	89
446	20241212	125700	283265180	4185	4185	4185	4185	0
447	20241212	125600	283265180	4185	4185	4185	4185	1
448	20241212	125500	283260995	4185	4185	4185	4185	0
449	20241212	125400	283260995	4185	4185	4185	4185	0
450	20241212	125300	283260995	4185	4185	4185	4185	33
451	20241212	125200	283122890	4185	4185	4185	4185	0
452	20241212	125100	283122890	4185	4185	4185	4185	0
453	20241212	125000	283122890	4185	4185	4185	4185	0
454	20241212	124900	283122890	4185	4185	4185	4185	2
455	20241212	124800	283114520	4180	4190	4195	4180	153
456	20241212	124700	282474740	4195	4190	4195	4190	628
457	20241212	124600	279842670	4190	4190	4190	4190	549
458	20241212	124500	277542360	4190	4190	4190	4190	0
459	20241212	124400	277542360	4190	4190	4190	4190	0
460	20241212	124300	277542360	4190	4190	4190	4190	1000
461	20241212	124200	273352360	4180	4180	4180	4180	31
462	20241212	124100	273222780	4180	4180	4180	4180	0
463	20241212	124000	273222780	4180	4180	4180	4180	202
464	20241212	123900	272378420	4175	4175	4175	4175	172
465	20241212	123800	271660320	4175	4175	4175	4175	0
466	20241212	123700	271660320	4175	4175	4175	4175	28
467	20241212	123600	271543420	4175	4175	4175	4175	2
468	20241212	123500	271535070	4180	4180	4180	4180	0
469	20241212	123400	271535070	4180	4180	4180	4180	0
470	20241212	123300	271535070	4180	4180	4180	4180	2
471	20241212	123200	271526710	4180	4180	4180	4180	0
472	20241212	123100	271526710	4180	4180	4180	4180	0
473	20241212	123000	271526710	4180	4180	4180	4180	0
474	20241212	122900	271526710	4180	4180	4180	4180	0
475	20241212	122800	271526710	4180	4185	4185	4180	790
476	20241212	122700	268222960	4200	4200	4200	4200	0
477	20241212	122600	268222960	4200	4200	4200	4200	0
478	20241212	122500	268222960	4200	4195	4200	4195	64
479	20241212	122400	267954175	4190	4190	4190	4190	8
480	20241212	122300	267920655	4190	4190	4190	4190	0
481	20241212	122200	267920655	4190	4190	4190	4190	0
482	20241212	122100	267920655	4190	4190	4190	4190	0
483	20241212	122000	267920655	4190	4190	4190	4190	0
484	20241212	121900	267920655	4190	4190	4190	4190	0
485	20241212	121800	267920655	4190	4190	4190	4190	0
486	20241212	121700	267920655	4190	4190	4190	4190	0
487	20241212	121600	267920655	4190	4190	4190	4190	300
488	20241212	121500	266663655	4190	4190	4190	4190	0
489	20241212	121400	266663655	4190	4190	4190	4190	190
490	20241212	121300	265867555	4190	4190	4190	4190	0
491	20241212	121200	265867555	4190	4190	4190	4190	0
492	20241212	121100	265867555	4190	4190	4190	4190	5
493	20241212	121000	265846605	4190	4190	4190	4190	0
494	20241212	120900	265846605	4190	4190	4190	4190	0
495	20241212	120800	265846605	4190	4200	4200	4190	910
496	20241212	120700	262028005	4200	4190	4200	4190	474
497	20241212	120600	260038760	4190	4190	4190	4190	15
498	20241212	120500	259975910	4190	4175	4190	4175	612
499	20241212	120400	257414695	4170	4170	4170	4170	8
500	20241212	120300	257381335	4165	4165	4165	4165	8
501	20241212	120200	257348015	4160	4160	4160	4160	0
502	20241212	120100	257348015	4160	4160	4160	4160	489
503	20241212	120000	255313775	4160	4160	4160	4160	24
504	20241212	115900	255213935	4160	4160	4160	4160	0
505	20241212	115800	255213935	4160	4160	4160	4160	0
506	20241212	115700	255213935	4160	4140	4160	4140	1566
507	20241212	115600	248715995	4140	4140	4140	4140	1
508	20241212	115500	248711855	4130	4135	4135	4130	410
509	20241212	115400	247018550	4145	4140	4145	4135	1500
510	20241212	115300	240810960	4145	4150	4150	4145	1000
511	20241212	115200	236665920	4155	4160	4160	4155	1005
512	20241212	115100	232490100	4165	4165	4165	4165	0
513	20241212	115000	232490100	4165	4165	4165	4165	0
514	20241212	114900	232490100	4165	4170	4170	4165	2000
515	20241212	114800	224152770	4185	4185	4185	4185	0
516	20241212	114700	224152770	4185	4185	4190	4185	49
517	20241212	114600	223947510	4185	4185	4185	4185	0
518	20241212	114500	223947510	4185	4185	4185	4185	0
519	20241212	114400	223947510	4185	4185	4185	4185	2
520	20241212	114300	223939140	4195	4195	4195	4195	0
521	20241212	114200	223939140	4195	4185	4195	4185	163
522	20241212	114100	223256340	4185	4180	4185	4170	31
523	20241212	114000	223127035	4185	4185	4185	4185	6
524	20241212	113900	223101925	4185	4185	4185	4185	93
525	20241212	113800	222712720	4180	4170	4180	4170	53
526	20241212	113700	222491290	4170	4165	4170	4165	301
527	20241212	113600	221237620	4165	4165	4165	4165	0
528	20241212	113500	221237620	4165	4165	4165	4165	0
529	20241212	113400	221237620	4165	4165	4165	4165	388
530	20241212	113300	219621600	4165	4145	4165	4145	930
531	20241212	113200	215761110	4150	4150	4150	4150	0
532	20241212	113100	215761110	4150	4150	4150	4150	0
533	20241212	113000	215761110	4150	4145	4150	4145	142
534	20241212	112900	215172515	4150	4150	4150	4150	0
535	20241212	112800	215172515	4150	4150	4150	4150	0
536	20241212	112700	215172515	4150	4150	4150	4150	12
537	20241212	112600	215122715	4145	4145	4145	4145	0
538	20241212	112500	215122715	4145	4145	4145	4145	0
539	20241212	112400	215122715	4145	4145	4145	4145	0
540	20241212	112300	215122715	4145	4145	4145	4145	0
541	20241212	112200	215122715	4145	4145	4145	4145	0
542	20241212	112100	215122715	4145	4145	4145	4145	0
543	20241212	112000	215122715	4145	4145	4145	4145	0
544	20241212	111900	215122715	4145	4145	4145	4145	0
545	20241212	111800	215122715	4145	4145	4145	4145	0
546	20241212	111700	215122715	4145	4145	4145	4145	0
547	20241212	111600	215122715	4145	4145	4145	4145	2
548	20241212	111500	215114425	4145	4145	4145	4145	0
549	20241212	111400	215114425	4145	4145	4145	4145	0
550	20241212	111300	215114425	4145	4145	4145	4145	8
551	20241212	111200	215081265	4150	4150	4150	4150	8
552	20241212	111100	215048065	4145	4145	4145	4145	1
553	20241212	111000	215043920	4145	4145	4145	4145	6
554	20241212	110900	215019050	4145	4145	4145	4145	0
555	20241212	110800	215019050	4145	4145	4145	4145	0
556	20241212	110700	215019050	4145	4140	4145	4140	2
557	20241212	110600	215010765	4145	4145	4145	4145	0
558	20241212	110500	215010765	4145	4140	4145	4135	628
559	20241212	110400	212410845	4135	4135	4140	4135	487
560	20241212	110300	210397095	4140	4135	4140	4135	526
561	20241212	110200	208222080	4135	4130	4135	4130	349
562	20241212	110100	206779165	4130	4130	4130	4130	0
563	20241212	110000	206779165	4130	4130	4130	4130	1
564	20241212	105900	206775035	4130	4130	4130	4130	1
565	20241212	105800	206770905	4130	4130	4130	4130	0
566	20241212	105700	206770905	4130	4110	4130	4110	8
567	20241212	105600	206737955	4115	4115	4115	4115	0
568	20241212	105500	206737955	4115	4115	4115	4115	1
569	20241212	105400	206733840	4115	4115	4115	4115	0
570	20241212	105300	206733840	4115	4115	4115	4115	0
571	20241212	105200	206733840	4115	4115	4115	4115	0
572	20241212	105100	206733840	4115	4115	4115	4115	0
573	20241212	105000	206733840	4115	4115	4115	4115	6
574	20241212	104900	206709150	4115	4115	4115	4115	10
575	20241212	104800	206668000	4115	4115	4115	4115	0
576	20241212	104700	206668000	4115	4115	4115	4115	0
577	20241212	104600	206668000	4115	4110	4115	4100	32
578	20241212	104500	206536720	4110	4110	4110	4110	17
579	20241212	104400	206466850	4120	4120	4120	4120	29
580	20241212	104300	206347370	4120	4120	4120	4120	0
581	20241212	104200	206347370	4120	4120	4120	4120	0
582	20241212	104100	206347370	4120	4120	4120	4120	0
583	20241212	104000	206347370	4120	4120	4120	4120	0
584	20241212	103900	206347370	4120	4120	4120	4120	1
585	20241212	103800	206343250	4110	4120	4120	4110	752
586	20241212	103700	203252510	4115	4115	4125	4115	271
587	20241212	103600	202135095	4115	4115	4115	4115	3
588	20241212	103500	202122750	4110	4110	4110	4110	157
589	20241212	103400	201477480	4110	4110	4110	4110	0
590	20241212	103300	201477480	4110	4110	4110	4110	1
591	20241212	103200	201473370	4105	4105	4105	4105	30
592	20241212	103100	201350220	4105	4105	4105	4105	0
593	20241212	103000	201350220	4105	4100	4105	4100	180
594	20241212	102900	200611555	4100	4100	4100	4100	0
595	20241212	102800	200611555	4100	4100	4100	4100	2
596	20241212	102700	200603355	4095	4090	4095	4090	40
597	20241212	102600	200439705	4085	4085	4085	4085	213
598	20241212	102500	199569600	4085	4085	4085	4085	2
599	20241212	102400	199561430	4085	4085	4085	4085	0
600	20241212	102300	199561430	4085	4085	4085	4085	2
601	20241212	102200	199553260	4085	4085	4085	4085	5
602	20241212	102100	199532835	4080	4080	4080	4080	0
603	20241212	102000	199532835	4080	4085	4085	4080	179
604	20241212	101900	198802510	4085	4085	4085	4085	0
605	20241212	101800	198802510	4085	4085	4085	4085	0
606	20241212	101700	198802510	4085	4085	4085	4085	0
607	20241212	101600	198802510	4085	4085	4085	4085	378
608	20241212	101500	197258380	4085	4085	4085	4085	372
609	20241212	101400	195738760	4080	4080	4080	4080	0
610	20241212	101300	195738760	4080	4060	4095	4060	838
611	20241212	101200	192324120	4060	4055	4060	4055	16
612	20241212	101100	192259235	4050	4050	4050	4050	0
613	20241212	101000	192259235	4050	4050	4050	4050	0
614	20241212	100900	192259235	4050	4055	4055	4050	506
615	20241212	100800	190209910	4055	4055	4055	4055	0
616	20241212	100700	190209910	4055	4055	4055	4055	0
617	20241212	100600	190209910	4055	4055	4055	4055	995
618	20241212	100500	186175185	4040	4040	4040	4040	0
619	20241212	100400	186175185	4040	4040	4040	4040	0
620	20241212	100300	186175185	4040	4040	4040	4040	0
621	20241212	100200	186175185	4040	4040	4040	4040	0
622	20241212	100100	186175185	4040	4045	4045	4040	400
623	20241212	100000	184559180	4040	4030	4040	4030	3940
624	20241212	095900	168679650	4030	4030	4030	4025	13
625	20241212	095800	168627265	4030	4030	4030	4030	1
626	20241212	095700	168623235	4025	4025	4025	4025	60
627	20241212	095600	168381735	4025	4030	4030	4025	801
628	20241212	095500	165154205	4035	4060	4060	4035	2273
629	20241212	095400	155963815	4055	4050	4055	4050	14
630	20241212	095300	155907070	4050	4065	4065	4050	716
631	20241212	095200	152999475	4070	4070	4070	4070	0
632	20241212	095100	152999475	4070	4075	4075	4070	1500
633	20241212	095000	146892470	4075	4075	4075	4075	0
634	20241212	094900	146892470	4075	4075	4075	4075	2
635	20241212	094800	146884320	4075	4075	4075	4075	12
636	20241212	094700	146835420	4075	4090	4090	4075	1926
637	20241212	094600	138967515	4085	4085	4085	4085	0
638	20241212	094500	138967515	4085	4120	4120	4085	3241
639	20241212	094400	125663980	4135	4135	4135	4135	1
640	20241212	094300	125659845	4125	4130	4130	4125	388
641	20241212	094200	124059330	4130	4135	4135	4130	14
642	20241212	094100	124001465	4140	4140	4140	4140	0
643	20241212	094000	124001465	4140	4150	4150	4140	120
644	20241212	093900	123504525	4155	4155	4155	4155	1
645	20241212	093800	123500370	4165	4165	4165	4165	0
646	20241212	093700	123500370	4165	4165	4165	4165	1
647	20241212	093600	123496205	4170	4170	4170	4170	66
648	20241212	093500	123220985	4170	4170	4170	4170	1595
649	20241212	093400	116569835	4170	4170	4170	4170	0
650	20241212	093300	116569835	4170	4170	4170	4170	1111
651	20241212	093200	111936965	4170	4155	4175	4155	238
652	20241212	093100	110944495	4170	4170	4170	4155	1892
653	20241212	093000	103054870	4170	4170	4170	4170	645
654	20241212	092900	100365220	4170	4170	4170	4170	0
655	20241212	092800	100365220	4170	4170	4170	4170	1
656	20241212	092700	100361050	4150	4150	4150	4150	0
657	20241212	092600	100361050	4150	4150	4150	4150	1510
658	20241212	092500	94094550	4155	4150	4155	4150	558
659	20241212	092400	91778845	4150	4150	4150	4150	0
660	20241212	092300	91778845	4150	4150	4150	4150	4518
661	20241212	092200	73029145	4155	4145	4155	4140	550
662	20241212	092100	70746535	4150	4160	4160	4150	59
663	20241212	092000	70501405	4160	4160	4160	4160	0
664	20241212	091900	70501405	4160	4160	4160	4160	2
665	20241212	091800	70493085	4160	4160	4160	4160	0
666	20241212	091700	70493085	4160	4160	4160	4160	0
667	20241212	091600	70493085	4160	4160	4160	4160	0
668	20241212	091500	70493085	4160	4165	4165	4160	30
669	20241212	091400	70368245	4180	4180	4180	4180	5
670	20241212	091300	70347345	4195	4195	4195	4195	0
671	20241212	091200	70347345	4195	4190	4195	4190	1300
672	20241212	091100	64894215	4190	4175	4195	4170	962
673	20241212	091000	60880230	4195	4115	4195	4115	1936
674	20241212	090900	52824070	4100	4090	4115	4085	1082
675	20241212	090800	48393215	4100	4120	4120	4075	2538
676	20241212	090700	37978995	4120	4120	4120	4120	2
677	20241212	090600	37970755	4110	4105	4110	4100	171
678	20241212	090500	37269345	4105	4110	4110	4090	908
679	20241212	090400	33542990	4110	4120	4120	4100	3874
680	20241212	090300	17641000	4125	4140	4145	4125	167
681	20241212	090200	16950795	4145	4160	4160	4145	524
682	20241212	090100	14771315	4160	4165	4165	4160	675
683	20241212	090000	11961635	4165	4090	4205	4090	2907