KissMeData/065450/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194500	1242677945	4090	4090	4090	4090	4362
3	20241211	194400	1242677945	4090	4090	4090	4090	0
4	20241211	194300	1242677945	4090	4090	4090	4090	0
5	20241211	194200	1242677945	4090	4090	4090	4090	0
6	20241211	194100	1242677945	4090	4090	4090	4090	0
7	20241211	194000	1242677945	4090	4090	4090	4090	0
8	20241211	193900	1242677945	4090	4090	4090	4090	0
9	20241211	193800	1242677945	4090	4090	4090	4090	0
10	20241211	193700	1242677945	4090	4090	4090	4090	0
11	20241211	193600	1242677945	4090	4090	4090	4090	0
12	20241211	193500	1242677945	4090	4090	4090	4090	0
13	20241211	193400	1242677945	4090	4090	4090	4090	0
14	20241211	193300	1242677945	4090	4090	4090	4090	0
15	20241211	193200	1242677945	4090	4090	4090	4090	0
16	20241211	193100	1242677945	4090	4090	4090	4090	0
17	20241211	193000	1242677945	4090	4090	4090	4090	0
18	20241211	192900	1242677945	4090	4090	4090	4090	0
19	20241211	192800	1242677945	4090	4090	4090	4090	0
20	20241211	192700	1242677945	4090	4090	4090	4090	0
21	20241211	192600	1242677945	4090	4090	4090	4090	0
22	20241211	192500	1242677945	4090	4090	4090	4090	0
23	20241211	192400	1242677945	4090	4090	4090	4090	0
24	20241211	192300	1242677945	4090	4090	4090	4090	0
25	20241211	192200	1242677945	4090	4090	4090	4090	0
26	20241211	192100	1242677945	4090	4090	4090	4090	0
27	20241211	192000	1242677945	4090	4090	4090	4090	0
28	20241211	191900	1242677945	4090	4090	4090	4090	0
29	20241211	191800	1242677945	4090	4090	4090	4090	0
30	20241211	191700	1242677945	4090	4090	4090	4090	0
31	20241211	191600	1242677945	4090	4090	4090	4090	0
32	20241211	191500	1242677945	4090	4090	4090	4090	4362
33	20241211	191400	1242677945	4090	4090	4090	4090	0
34	20241211	191300	1242677945	4090	4090	4090	4090	0
35	20241211	191200	1242677945	4090	4090	4090	4090	0
36	20241211	191100	1242677945	4090	4090	4090	4090	0
37	20241211	191000	1242677945	4090	4090	4090	4090	0
38	20241211	190900	1242677945	4090	4090	4090	4090	0
39	20241211	190800	1242677945	4090	4090	4090	4090	0
40	20241211	190700	1242677945	4090	4090	4090	4090	0
41	20241211	190600	1242677945	4090	4090	4090	4090	0
42	20241211	190500	1242677945	4090	4090	4090	4090	0
43	20241211	190400	1242677945	4090	4090	4090	4090	0
44	20241211	190300	1242677945	4090	4090	4090	4090	0
45	20241211	190200	1242677945	4090	4090	4090	4090	0
46	20241211	190100	1242677945	4090	4090	4090	4090	0
47	20241211	190000	1242677945	4090	4090	4090	4090	0
48	20241211	185900	1242677945	4090	4090	4090	4090	0
49	20241211	185800	1242677945	4090	4090	4090	4090	0
50	20241211	185700	1242677945	4090	4090	4090	4090	0
51	20241211	185600	1242677945	4090	4090	4090	4090	0
52	20241211	185500	1242677945	4090	4090	4090	4090	0
53	20241211	185400	1242677945	4090	4090	4090	4090	0
54	20241211	185300	1242677945	4090	4090	4090	4090	0
55	20241211	185200	1242677945	4090	4090	4090	4090	0
56	20241211	185100	1242677945	4090	4090	4090	4090	0
57	20241211	185000	1242677945	4090	4090	4090	4090	0
58	20241211	184900	1242677945	4090	4090	4090	4090	0
59	20241211	184800	1242677945	4090	4090	4090	4090	0
60	20241211	184700	1242677945	4090	4090	4090	4090	0
61	20241211	184600	1242677945	4090	4090	4090	4090	0
62	20241211	184500	1242677945	4090	4090	4090	4090	4362
63	20241211	184400	1242677945	4090	4090	4090	4090	0
64	20241211	184300	1242677945	4090	4090	4090	4090	0
65	20241211	184200	1242677945	4090	4090	4090	4090	0
66	20241211	184100	1242677945	4090	4090	4090	4090	0
67	20241211	184000	1242677945	4090	4090	4090	4090	0
68	20241211	183900	1242677945	4090	4090	4090	4090	0
69	20241211	183800	1242677945	4090	4090	4090	4090	0
70	20241211	183700	1242677945	4090	4090	4090	4090	0
71	20241211	183600	1242677945	4090	4090	4090	4090	0
72	20241211	183500	1242677945	4090	4090	4090	4090	0
73	20241211	183400	1242677945	4090	4090	4090	4090	0
74	20241211	183300	1242677945	4090	4090	4090	4090	0
75	20241211	183200	1242677945	4090	4090	4090	4090	0
76	20241211	183100	1242677945	4090	4090	4090	4090	0
77	20241211	183000	1242677945	4090	4090	4090	4090	0
78	20241211	182900	1242677945	4090	4090	4090	4090	0
79	20241211	182800	1242677945	4090	4090	4090	4090	0
80	20241211	182700	1242677945	4090	4090	4090	4090	0
81	20241211	182600	1242677945	4090	4090	4090	4090	0
82	20241211	182500	1242677945	4090	4090	4090	4090	0
83	20241211	182400	1242677945	4090	4090	4090	4090	0
84	20241211	182300	1242677945	4090	4090	4090	4090	0
85	20241211	182200	1242677945	4090	4090	4090	4090	0
86	20241211	182100	1242677945	4090	4090	4090	4090	0
87	20241211	182000	1242677945	4090	4090	4090	4090	0
88	20241211	181900	1242677945	4090	4090	4090	4090	0
89	20241211	181800	1242677945	4090	4090	4090	4090	0
90	20241211	181700	1242677945	4090	4090	4090	4090	0
91	20241211	181600	1242677945	4090	4090	4090	4090	0
92	20241211	181500	1242677945	4090	4090	4090	4090	4362
93	20241211	181400	1242677945	4090	4090	4090	4090	0
94	20241211	181300	1242677945	4090	4090	4090	4090	0
95	20241211	181200	1242677945	4090	4090	4090	4090	0
96	20241211	181100	1242677945	4090	4090	4090	4090	0
97	20241211	181000	1242677945	4090	4090	4090	4090	0
98	20241211	180900	1242677945	4090	4090	4090	4090	0
99	20241211	180800	1242677945	4090	4090	4090	4090	0
100	20241211	180700	1242677945	4090	4090	4090	4090	0
101	20241211	180600	1242677945	4090	4090	4090	4090	0
102	20241211	180500	1242677945	4090	4090	4090	4090	0
103	20241211	180400	1242677945	4090	4090	4090	4090	0
104	20241211	180300	1242677945	4090	4090	4090	4090	0
105	20241211	180200	1242677945	4090	4090	4090	4090	0
106	20241211	180100	1242677945	4090	4090	4090	4090	0
107	20241211	180000	1242677945	4090	4090	4090	4090	0
108	20241211	175900	1242677945	4090	4090	4090	4090	0
109	20241211	175800	1242677945	4090	4090	4090	4090	0
110	20241211	175700	1242677945	4090	4090	4090	4090	0
111	20241211	175600	1242677945	4090	4090	4090	4090	0
112	20241211	175500	1242677945	4090	4090	4090	4090	0
113	20241211	175400	1242677945	4090	4090	4090	4090	0
114	20241211	175300	1242677945	4090	4090	4090	4090	0
115	20241211	175200	1242677945	4090	4090	4090	4090	0
116	20241211	175100	1242677945	4090	4090	4090	4090	0
117	20241211	175000	1242677945	4090	4090	4090	4090	0
118	20241211	174900	1242677945	4090	4090	4090	4090	0
119	20241211	174800	1242677945	4090	4090	4090	4090	0
120	20241211	174700	1242677945	4090	4090	4090	4090	0
121	20241211	174600	1242677945	4090	4090	4090	4090	0
122	20241211	174500	1242677945	4090	4090	4090	4090	4362
123	20241211	174400	1242677945	4090	4090	4090	4090	0
124	20241211	174300	1242677945	4090	4090	4090	4090	0
125	20241211	174200	1242677945	4090	4090	4090	4090	0
126	20241211	174100	1242677945	4090	4090	4090	4090	0
127	20241211	174000	1242677945	4090	4090	4090	4090	0
128	20241211	173900	1242677945	4090	4090	4090	4090	0
129	20241211	173800	1242677945	4090	4090	4090	4090	0
130	20241211	173700	1242677945	4090	4090	4090	4090	0
131	20241211	173600	1242677945	4090	4090	4090	4090	0
132	20241211	173500	1242677945	4090	4090	4090	4090	0
133	20241211	173400	1242677945	4090	4090	4090	4090	0
134	20241211	173300	1242677945	4090	4090	4090	4090	0
135	20241211	173200	1242677945	4090	4090	4090	4090	0
136	20241211	173100	1242677945	4090	4090	4090	4090	0
137	20241211	173000	1242677945	4090	4090	4090	4090	0
138	20241211	172900	1242677945	4090	4090	4090	4090	0
139	20241211	172800	1242677945	4090	4090	4090	4090	0
140	20241211	172700	1242677945	4090	4090	4090	4090	0
141	20241211	172600	1242677945	4090	4090	4090	4090	0
142	20241211	172500	1242677945	4090	4090	4090	4090	0
143	20241211	172400	1242677945	4090	4090	4090	4090	0
144	20241211	172300	1242677945	4090	4090	4090	4090	0
145	20241211	172200	1242677945	4090	4090	4090	4090	0
146	20241211	172100	1242677945	4090	4090	4090	4090	0
147	20241211	172000	1242677945	4090	4090	4090	4090	0
148	20241211	171900	1242677945	4090	4090	4090	4090	0
149	20241211	171800	1242677945	4090	4090	4090	4090	0
150	20241211	171700	1242677945	4090	4090	4090	4090	0
151	20241211	171600	1242677945	4090	4090	4090	4090	0
152	20241211	171500	1242677945	4090	4090	4090	4090	4362
153	20241211	171400	1242677945	4090	4090	4090	4090	0
154	20241211	171300	1242677945	4090	4090	4090	4090	0
155	20241211	171200	1242677945	4090	4090	4090	4090	0
156	20241211	171100	1242677945	4090	4090	4090	4090	0
157	20241211	171000	1242677945	4090	4090	4090	4090	0
158	20241211	170900	1242677945	4090	4090	4090	4090	0
159	20241211	170800	1242677945	4090	4090	4090	4090	0
160	20241211	170700	1242677945	4090	4090	4090	4090	0
161	20241211	170600	1242677945	4090	4090	4090	4090	0
162	20241211	170500	1242677945	4090	4090	4090	4090	0
163	20241211	170400	1242677945	4090	4090	4090	4090	0
164	20241211	170300	1242677945	4090	4090	4090	4090	0
165	20241211	170200	1242677945	4090	4090	4090	4090	0
166	20241211	170100	1242677945	4090	4090	4090	4090	0
167	20241211	170000	1242677945	4090	4090	4090	4090	0
168	20241211	165900	1242677945	4090	4090	4090	4090	0
169	20241211	165800	1242677945	4090	4090	4090	4090	0
170	20241211	165700	1242677945	4090	4090	4090	4090	0
171	20241211	165600	1242677945	4090	4090	4090	4090	0
172	20241211	165500	1242677945	4090	4090	4090	4090	0
173	20241211	165400	1242677945	4090	4090	4090	4090	0
174	20241211	165300	1242677945	4090	4090	4090	4090	0
175	20241211	165200	1242677945	4090	4090	4090	4090	0
176	20241211	165100	1242677945	4090	4090	4090	4090	0
177	20241211	165000	1242677945	4090	4090	4090	4090	0
178	20241211	164900	1242677945	4090	4090	4090	4090	0
179	20241211	164800	1242677945	4090	4090	4090	4090	0
180	20241211	164700	1242677945	4090	4090	4090	4090	0
181	20241211	164600	1242677945	4090	4090	4090	4090	0
182	20241211	164500	1242677945	4090	4090	4090	4090	4362
183	20241211	164400	1242677945	4090	4090	4090	4090	0
184	20241211	164300	1242677945	4090	4090	4090	4090	0
185	20241211	164200	1242677945	4090	4090	4090	4090	0
186	20241211	164100	1242677945	4090	4090	4090	4090	0
187	20241211	164000	1242677945	4090	4090	4090	4090	0
188	20241211	163900	1242677945	4090	4090	4090	4090	0
189	20241211	163800	1242677945	4090	4090	4090	4090	0
190	20241211	163700	1242677945	4090	4090	4090	4090	0
191	20241211	163600	1242677945	4090	4090	4090	4090	0
192	20241211	163500	1242677945	4090	4090	4090	4090	0
193	20241211	163400	1242677945	4090	4090	4090	4090	0
194	20241211	163300	1242677945	4090	4090	4090	4090	0
195	20241211	163200	1242677945	4090	4090	4090	4090	0
196	20241211	163100	1242677945	4090	4090	4090	4090	0
197	20241211	163000	1242677945	4090	4090	4090	4090	0
198	20241211	162900	1242677945	4090	4090	4090	4090	0
199	20241211	162800	1242677945	4090	4090	4090	4090	0
200	20241211	162700	1242677945	4090	4090	4090	4090	0
201	20241211	162600	1242677945	4090	4090	4090	4090	0
202	20241211	162500	1242677945	4090	4090	4090	4090	0
203	20241211	162400	1242677945	4090	4090	4090	4090	0
204	20241211	162300	1242677945	4090	4090	4090	4090	0
205	20241211	162200	1242677945	4090	4090	4090	4090	0
206	20241211	162100	1242677945	4090	4090	4090	4090	0
207	20241211	162000	1242677945	4090	4090	4090	4090	0
208	20241211	161900	1242677945	4090	4090	4090	4090	0
209	20241211	161800	1242677945	4090	4090	4090	4090	0
210	20241211	161700	1242677945	4090	4090	4090	4090	0
211	20241211	161600	1242677945	4090	4090	4090	4090	0
212	20241211	161500	1242677945	4090	4090	4090	4090	4362
213	20241211	161400	1242677945	4090	4090	4090	4090	0
214	20241211	161300	1242677945	4090	4090	4090	4090	0
215	20241211	161200	1242677945	4090	4090	4090	4090	0
216	20241211	161100	1242677945	4090	4090	4090	4090	0
217	20241211	161000	1242677945	4090	4090	4090	4090	0
218	20241211	160900	1242677945	4090	4090	4090	4090	0
219	20241211	160800	1242677945	4090	4090	4090	4090	0
220	20241211	160700	1242677945	4090	4090	4090	4090	0
221	20241211	160600	1242677945	4090	4090	4090	4090	0
222	20241211	160500	1242677945	4090	4090	4090	4090	0
223	20241211	160400	1242677945	4090	4090	4090	4090	0
224	20241211	160300	1242677945	4090	4090	4090	4090	0
225	20241211	160200	1242677945	4090	4090	4090	4090	0
226	20241211	160100	1242677945	4090	4090	4090	4090	0
227	20241211	160000	1242677945	4090	4090	4090	4090	0
228	20241211	155900	1242677945	4090	4090	4090	4090	0
229	20241211	155800	1242677945	4090	4090	4090	4090	0
230	20241211	155700	1242677945	4090	4090	4090	4090	0
231	20241211	155600	1242677945	4090	4090	4090	4090	0
232	20241211	155500	1242677945	4090	4090	4090	4090	0
233	20241211	155400	1242677945	4090	4090	4090	4090	0
234	20241211	155300	1242677945	4090	4090	4090	4090	0
235	20241211	155200	1242677945	4090	4090	4090	4090	0
236	20241211	155100	1242677945	4090	4090	4090	4090	0
237	20241211	155000	1242677945	4090	4090	4090	4090	0
238	20241211	154900	1242677945	4090	4090	4090	4090	0
239	20241211	154800	1242677945	4090	4090	4090	4090	0
240	20241211	154700	1242677945	4090	4090	4090	4090	0
241	20241211	154600	1242677945	4090	4090	4090	4090	0
242	20241211	154500	1242677945	4090	4090	4090	4090	4362
243	20241211	154400	1242677945	4090	4090	4090	4090	0
244	20241211	154300	1242677945	4090	4090	4090	4090	0
245	20241211	154200	1242677945	4090	4090	4090	4090	0
246	20241211	154100	1242677945	4090	4090	4090	4090	0
247	20241211	154000	1242677945	4090	4090	4090	4090	0
248	20241211	153900	1242677945	4090	4090	4090	4090	0
249	20241211	153800	1242677945	4090	4090	4090	4090	0
250	20241211	153700	1242677945	4090	4090	4090	4090	0
251	20241211	153600	1242677945	4090	4090	4090	4090	0
252	20241211	153500	1242677945	4090	4090	4090	4090	0
253	20241211	153400	1242677945	4090	4090	4090	4090	0
254	20241211	153300	1242677945	4090	4090	4090	4090	0
255	20241211	153200	1242677945	4090	4090	4090	4090	0
256	20241211	153100	1242677945	4090	4090	4090	4090	0
257	20241211	153000	1242677945	4090	4090	4090	4090	4362
258	20241211	152900	1224837365	4090	4090	4090	4090	0
259	20241211	152800	1224837365	4090	4090	4090	4090	0
260	20241211	152700	1224837365	4090	4090	4090	4090	0
261	20241211	152600	1224837365	4090	4090	4090	4090	0
262	20241211	152500	1224837365	4090	4090	4090	4090	0
263	20241211	152400	1224837365	4090	4090	4090	4090	0
264	20241211	152300	1224837365	4090	4090	4090	4090	0
265	20241211	152200	1224837365	4090	4090	4090	4090	0
266	20241211	152100	1224837365	4090	4090	4090	4090	0
267	20241211	152000	1224837365	4090	4090	4090	4090	0
268	20241211	151900	1224837365	4090	4090	4090	4090	320
269	20241211	151800	1223528565	4090	4090	4090	4090	95
270	20241211	151700	1223140015	4090	4090	4090	4090	726
271	20241211	151600	1220170675	4090	4090	4090	4090	2709
272	20241211	151500	1209090865	4090	4090	4090	4080	56
273	20241211	151400	1208861835	4090	4090	4090	4090	100
274	20241211	151300	1208452835	4090	4085	4090	4085	1273
275	20241211	151200	1203248290	4085	4085	4085	4085	49
276	20241211	151100	1203048125	4085	4080	4085	4080	3964
277	20241211	151000	1186868775	4080	4080	4080	4075	471
278	20241211	150900	1184947100	4080	4080	4080	4080	400
279	20241211	150800	1183315100	4080	4080	4080	4080	4
280	20241211	150700	1183298780	4080	4080	4080	4080	23
281	20241211	150600	1183204940	4080	4080	4080	4080	42
282	20241211	150500	1183033580	4080	4080	4080	4080	1
283	20241211	150400	1183029500	4080	4080	4080	4080	0
284	20241211	150300	1183029500	4080	4075	4080	4075	1216
285	20241211	150200	1178074295	4075	4075	4075	4075	1000
286	20241211	150100	1173999295	4075	4075	4075	4075	0
287	20241211	150000	1173999295	4075	4075	4075	4075	0
288	20241211	145900	1173999295	4075	4075	4075	4075	0
289	20241211	145800	1173999295	4075	4070	4075	4070	115
290	20241211	145700	1173531170	4070	4070	4070	4070	678
291	20241211	145600	1170771710	4070	4070	4070	4070	900
292	20241211	145500	1167108710	4070	4070	4070	4070	510
293	20241211	145400	1165033010	4075	4075	4075	4075	47
294	20241211	145300	1164841485	4080	4080	4080	4080	0
295	20241211	145200	1164841485	4080	4080	4080	4080	24
296	20241211	145100	1164743565	4070	4070	4070	4070	0
297	20241211	145000	1164743565	4070	4070	4070	4070	40
298	20241211	144900	1164580765	4075	4075	4075	4075	985
299	20241211	144800	1160566890	4075	4070	4075	4070	201
300	20241211	144700	1159748815	4070	4070	4070	4070	0
301	20241211	144600	1159748815	4070	4070	4070	4065	140
302	20241211	144500	1159179265	4075	4075	4075	4075	0
303	20241211	144400	1159179265	4075	4075	4075	4075	0
304	20241211	144300	1159179265	4075	4065	4075	4065	1453
305	20241211	144200	1153267420	4065	4065	4065	4065	5
306	20241211	144100	1153247095	4070	4065	4070	4065	494
307	20241211	144000	1151238975	4070	4070	4070	4070	0
308	20241211	143900	1151238975	4070	4070	4070	4070	879
309	20241211	143800	1147661445	4070	4070	4070	4070	200
310	20241211	143700	1146847445	4070	4070	4070	4070	414
311	20241211	143600	1145162465	4070	4070	4070	4070	630
312	20241211	143500	1142598365	4075	4075	4075	4075	0
313	20241211	143400	1142598365	4075	4070	4075	4070	96
314	20241211	143300	1142207640	4070	4070	4070	4070	96
315	20241211	143200	1141816920	4075	4075	4075	4075	100
316	20241211	143100	1141409420	4075	4075	4075	4075	143
317	20241211	143000	1140826695	4070	4070	4070	4070	51
318	20241211	142900	1140619125	4075	4075	4075	4075	100
319	20241211	142800	1140211625	4080	4080	4080	4080	0
320	20241211	142700	1140211625	4080	4080	4080	4080	7
321	20241211	142600	1140183065	4080	4080	4080	4080	323
322	20241211	142500	1138865225	4080	4080	4080	4080	489
323	20241211	142400	1136870105	4080	4080	4080	4070	24
324	20241211	142300	1136772215	4080	4080	4080	4080	312
325	20241211	142200	1135499255	4080	4080	4080	4080	51
326	20241211	142100	1135291175	4070	4070	4070	4070	0
327	20241211	142000	1135291175	4070	4080	4080	4070	3287
328	20241211	141900	1121895960	4090	4090	4090	4090	20
329	20241211	141800	1121814160	4090	4090	4090	4090	0
330	20241211	141700	1121814160	4090	4070	4090	4070	800
331	20241211	141600	1118550920	4070	4070	4070	4070	0
332	20241211	141500	1118550920	4070	4070	4070	4070	1442
333	20241211	141400	1112681980	4070	4070	4070	4070	0
334	20241211	141300	1112681980	4070	4070	4070	4070	0
335	20241211	141200	1112681980	4070	4070	4070	4070	492
336	20241211	141100	1110679540	4065	4070	4070	4060	52
337	20241211	141000	1110468405	4060	4070	4070	4060	297
338	20241211	140900	1109261535	4060	4060	4060	4060	5
339	20241211	140800	1109241235	4070	4070	4070	4070	1
340	20241211	140700	1109237165	4060	4060	4060	4060	50
341	20241211	140600	1109034165	4060	4060	4070	4060	163
342	20241211	140500	1108370855	4070	4070	4070	4070	19
343	20241211	140400	1108293525	4070	4070	4070	4070	5
344	20241211	140300	1108273175	4065	4065	4065	4065	200
345	20241211	140200	1107460175	4065	4065	4065	4060	890
346	20241211	140100	1103844165	4065	4065	4065	4065	0
347	20241211	140000	1103844165	4065	4065	4065	4065	26
348	20241211	135900	1103738475	4060	4060	4060	4060	0
349	20241211	135800	1103738475	4060	4065	4065	4060	676
350	20241211	135700	1100990720	4065	4065	4065	4065	75
351	20241211	135600	1100685845	4065	4065	4065	4065	0
352	20241211	135500	1100685845	4065	4065	4065	4065	0
353	20241211	135400	1100685845	4065	4065	4065	4065	0
354	20241211	135300	1100685845	4065	4065	4065	4065	0
355	20241211	135200	1100685845	4065	4065	4065	4065	2235
356	20241211	135100	1091600570	4070	4070	4070	4070	370
357	20241211	135000	1090094670	4075	4075	4075	4075	5
358	20241211	134900	1090074295	4070	4070	4070	4070	36
359	20241211	134800	1089927775	4075	4075	4075	4075	0
360	20241211	134700	1089927775	4075	4075	4075	4075	0
361	20241211	134600	1089927775	4075	4075	4075	4075	7
362	20241211	134500	1089899250	4075	4065	4075	4065	51
363	20241211	134400	1089691925	4065	4065	4065	4065	605
364	20241211	134300	1087232600	4065	4065	4065	4065	0
365	20241211	134200	1087232600	4065	4065	4065	4065	0
366	20241211	134100	1087232600	4065	4065	4065	4065	0
367	20241211	134000	1087232600	4065	4080	4080	4065	7229
368	20241211	133900	1057800870	4095	4095	4095	4095	0
369	20241211	133800	1057800870	4095	4095	4095	4095	0
370	20241211	133700	1057800870	4095	4095	4095	4095	0
371	20241211	133600	1057800870	4095	4095	4095	4095	12
372	20241211	133500	1057751730	4095	4080	4095	4080	341
373	20241211	133400	1056356835	4095	4080	4095	4080	2
374	20241211	133300	1056348660	4080	4095	4095	4080	124
375	20241211	133200	1055841240	4095	4080	4095	4080	1133
376	20241211	133100	1051218565	4085	4085	4085	4085	41
377	20241211	133000	1051051080	4095	4095	4095	4095	0
378	20241211	132900	1051051080	4095	4095	4095	4095	0
379	20241211	132800	1051051080	4095	4095	4095	4095	0
380	20241211	132700	1051051080	4095	4095	4095	4095	0
381	20241211	132600	1051051080	4095	4080	4095	4080	106
382	20241211	132500	1050618570	4080	4090	4095	4080	1054
383	20241211	132400	1046308230	4090	4090	4090	4090	100
384	20241211	132300	1045899230	4090	4090	4090	4090	776
385	20241211	132200	1042725390	4090	4090	4090	4090	1
386	20241211	132100	1042721300	4085	4085	4085	4075	372
387	20241211	132000	1041201730	4085	4080	4085	4080	224
388	20241211	131900	1040286745	4080	4085	4085	4080	93
389	20241211	131800	1039907285	4085	4085	4085	4085	50
390	20241211	131700	1039703035	4085	4085	4085	4085	7
391	20241211	131600	1039674440	4085	4085	4085	4085	101
392	20241211	131500	1039261855	4085	4085	4085	4085	100
393	20241211	131400	1038853355	4085	4085	4085	4085	245
394	20241211	131300	1037852530	4080	4080	4080	4080	200
395	20241211	131200	1037036530	4085	4085	4085	4075	201
396	20241211	131100	1036217435	4080	4080	4080	4080	11
397	20241211	131000	1036172555	4075	4080	4080	4075	195
398	20241211	130900	1035377690	4085	4085	4085	4085	100
399	20241211	130800	1034969190	4080	4080	4080	4080	1489
400	20241211	130700	1028894070	4080	4080	4080	4080	38
401	20241211	130600	1028739030	4080	4085	4085	4080	194
402	20241211	130500	1027947490	4090	4090	4090	4090	118
403	20241211	130400	1027464870	4090	4090	4090	4090	0
404	20241211	130300	1027464870	4090	4085	4090	4085	275
405	20241211	130200	1026340185	4085	4085	4085	4085	0
406	20241211	130100	1026340185	4085	4085	4085	4085	20
407	20241211	130000	1026258485	4085	4085	4085	4085	883
408	20241211	125900	1022651430	4085	4090	4090	4085	343
409	20241211	125800	1021249120	4090	4090	4090	4090	6
410	20241211	125700	1021224580	4090	4090	4090	4090	18
411	20241211	125600	1021150960	4090	4090	4090	4090	238
412	20241211	125500	1020177540	4085	4085	4085	4085	1431
413	20241211	125400	1014331905	4080	4080	4080	4080	0
414	20241211	125300	1014331905	4080	4085	4085	4080	2305
415	20241211	125200	1004916505	4085	4085	4085	4085	0
416	20241211	125100	1004916505	4085	4075	4085	4075	55
417	20241211	125000	1004692230	4080	4080	4080	4080	134
418	20241211	124900	1004145510	4080	4080	4080	4080	11
419	20241211	124800	1004100630	4080	4080	4080	4080	277
420	20241211	124700	1002970470	4080	4080	4080	4080	0
421	20241211	124600	1002970470	4080	4080	4080	4080	1
422	20241211	124500	1002966390	4070	4065	4080	4065	185
423	20241211	124400	1002211615	4075	4070	4075	4070	1032
424	20241211	124300	998007475	4070	4070	4070	4070	100
425	20241211	124200	997600475	4070	4075	4075	4070	341
426	20241211	124100	996211080	4080	4080	4080	4080	100
427	20241211	124000	995803080	4080	4070	4080	4070	333
428	20241211	123900	994444460	4070	4070	4070	4070	0
429	20241211	123800	994444460	4070	4070	4070	4070	0
430	20241211	123700	994444460	4070	4070	4070	4070	36
431	20241211	123600	994297940	4080	4075	4080	4075	262
432	20241211	123500	993229075	4080	4080	4080	4080	0
433	20241211	123400	993229075	4080	4075	4080	4070	176
434	20241211	123300	992511825	4075	4075	4075	4075	1300
435	20241211	123200	987214325	4075	4075	4075	4075	0
436	20241211	123100	987214325	4075	4075	4075	4075	0
437	20241211	123000	987214325	4075	4070	4075	4070	235
438	20241211	122900	986256710	4070	4070	4070	4070	0
439	20241211	122800	986256710	4070	4070	4070	4070	100
440	20241211	122700	985849710	4070	4070	4070	4070	0
441	20241211	122600	985849710	4070	4070	4070	4070	186
442	20241211	122500	985092690	4070	4070	4070	4070	14
443	20241211	122400	985035710	4070	4060	4070	4060	2964
444	20241211	122300	972977240	4060	4060	4060	4060	0
445	20241211	122200	972977240	4060	4060	4060	4060	1
446	20241211	122100	972973180	4060	4060	4060	4060	0
447	20241211	122000	972973180	4060	4060	4060	4060	40
448	20241211	121900	972810780	4070	4070	4070	4070	1
449	20241211	121800	972806710	4060	4060	4060	4060	202
450	20241211	121700	971986590	4060	4060	4060	4060	0
451	20241211	121600	971986590	4060	4060	4060	4060	1
452	20241211	121500	971982530	4060	4060	4060	4060	329
453	20241211	121400	970646790	4060	4060	4060	4060	10
454	20241211	121300	970606190	4060	4065	4070	4060	360
455	20241211	121200	969142355	4065	4065	4065	4065	0
456	20241211	121100	969142355	4065	4065	4065	4065	0
457	20241211	121000	969142355	4065	4065	4065	4065	0
458	20241211	120900	969142355	4065	4065	4065	4065	0
459	20241211	120800	969142355	4065	4065	4065	4065	15
460	20241211	120700	969081380	4065	4065	4065	4065	300
461	20241211	120600	967861880	4060	4060	4060	4060	436
462	20241211	120500	966091720	4055	4065	4065	4055	2474
463	20241211	120400	956052145	4070	4065	4070	4065	512
464	20241211	120300	953968485	4060	4060	4060	4060	0
465	20241211	120200	953968485	4060	4060	4060	4060	15
466	20241211	120100	953907585	4060	4070	4070	4060	50
467	20241211	120000	953704565	4060	4060	4060	4060	0
468	20241211	115900	953704565	4060	4060	4060	4060	0
469	20241211	115800	953704565	4060	4060	4060	4060	1050
470	20241211	115700	949441565	4060	4060	4060	4060	0
471	20241211	115600	949441565	4060	4060	4060	4060	0
472	20241211	115500	949441565	4060	4060	4060	4060	2470
473	20241211	115400	939413365	4070	4070	4070	4070	0
474	20241211	115300	939413365	4070	4070	4070	4070	0
475	20241211	115200	939413365	4070	4070	4070	4070	168
476	20241211	115100	938729605	4065	4065	4065	4065	0
477	20241211	115000	938729605	4065	4065	4065	4065	0
478	20241211	114900	938729605	4065	4065	4065	4065	1000
479	20241211	114800	934664605	4065	4065	4065	4065	0
480	20241211	114700	934664605	4065	4065	4065	4065	2913
481	20241211	114600	922823260	4065	4065	4065	4065	734
482	20241211	114500	919839550	4050	4050	4050	4050	0
483	20241211	114400	919839550	4050	4050	4050	4050	0
484	20241211	114300	919839550	4050	4050	4050	4050	0
485	20241211	114200	919839550	4050	4050	4050	4050	0
486	20241211	114100	919839550	4050	4050	4050	4050	100
487	20241211	114000	919434550	4075	4075	4075	4075	2
488	20241211	113900	919426400	4060	4060	4060	4060	0
489	20241211	113800	919426400	4060	4060	4060	4060	0
490	20241211	113700	919426400	4060	4060	4060	4060	10
491	20241211	113600	919385800	4055	4055	4055	4055	2
492	20241211	113500	919377690	4050	4050	4050	4050	0
493	20241211	113400	919377690	4050	4050	4050	4050	910
494	20241211	113300	915692190	4055	4055	4055	4055	256
495	20241211	113200	914654110	4055	4060	4060	4055	2273
496	20241211	113100	905436460	4065	4065	4065	4065	117
497	20241211	113000	904960855	4065	4065	4065	4065	22
498	20241211	112900	904871425	4070	4070	4070	4070	500
499	20241211	112800	902836425	4070	4055	4070	4055	215
500	20241211	112700	901961390	4070	4070	4070	4070	0
501	20241211	112600	901961390	4070	4070	4070	4070	30
502	20241211	112500	901839290	4070	4070	4070	4070	590
503	20241211	112400	899437990	4070	4070	4070	4070	0
504	20241211	112300	899437990	4070	4060	4070	4060	1441
505	20241211	112200	893577460	4050	4050	4050	4050	0
506	20241211	112100	893577460	4050	4050	4050	4050	0
507	20241211	112000	893577460	4050	4050	4050	4050	1028
508	20241211	111900	889414060	4045	4045	4045	4045	603
509	20241211	111800	886974925	4045	4045	4045	4045	0
510	20241211	111700	886974925	4045	4045	4045	4045	586
511	20241211	111600	884604555	4045	4045	4045	4045	5815
512	20241211	111500	861082880	4050	4050	4050	4050	1372
513	20241211	111400	855526280	4050	4060	4060	4050	6826
514	20241211	111300	827827780	4065	4065	4065	4065	1
515	20241211	111200	827823715	4060	4060	4060	4060	1
516	20241211	111100	827819655	4060	4060	4060	4060	64
517	20241211	111000	827559815	4060	4060	4060	4060	100
518	20241211	110900	827153815	4060	4060	4060	4060	0
519	20241211	110800	827153815	4060	4065	4065	4060	916
520	20241211	110700	823430710	4070	4070	4070	4070	0
521	20241211	110600	823430710	4070	4065	4070	4065	478
522	20241211	110500	821487540	4070	4070	4070	4070	1562
523	20241211	110400	815130200	4065	4070	4070	4065	204
524	20241211	110300	814300900	4070	4070	4070	4070	19
525	20241211	110200	814223570	4070	4070	4070	4070	0
526	20241211	110100	814223570	4070	4070	4070	4070	0
527	20241211	110000	814223570	4070	4070	4070	4070	35
528	20241211	105900	814081120	4065	4070	4070	4065	1743
529	20241211	105800	806995590	4070	4070	4070	4070	815
530	20241211	105700	803678540	4070	4070	4070	4065	480
531	20241211	105600	801725120	4065	4065	4065	4065	58
532	20241211	105500	801489350	4070	4070	4070	4065	1354
533	20241211	105400	795984835	4065	4065	4065	4065	366
534	20241211	105300	794497045	4065	4065	4065	4065	1
535	20241211	105200	794492980	4075	4065	4075	4065	1688
536	20241211	105100	787631200	4070	4070	4070	4070	0
537	20241211	105000	787631200	4070	4070	4070	4070	0
538	20241211	104900	787631200	4070	4070	4070	4070	0
539	20241211	104800	787631200	4070	4070	4070	4070	0
540	20241211	104700	787631200	4070	4070	4070	4070	742
541	20241211	104600	784611260	4075	4075	4075	4075	1666
542	20241211	104500	777822310	4085	4085	4085	4085	16
543	20241211	104400	777756950	4075	4075	4075	4075	353
544	20241211	104300	776318475	4085	4085	4085	4085	25
545	20241211	104200	776216350	4090	4080	4090	4080	1806
546	20241211	104100	768847630	4080	4080	4080	4080	1
547	20241211	104000	768843550	4080	4085	4085	4080	141
548	20241211	103900	768268170	4085	4085	4085	4085	51
549	20241211	103800	768059835	4080	4080	4080	4080	225
550	20241211	103700	767141835	4090	4090	4090	4090	201
551	20241211	103600	766319745	4080	4085	4095	4080	867
552	20241211	103500	762779530	4095	4090	4095	4090	698
553	20241211	103400	759923100	4090	4090	4090	4090	2437
554	20241211	103300	749955770	4090	4090	4090	4090	107
555	20241211	103200	749518140	4090	4080	4090	4080	409
556	20241211	103100	747848420	4080	4080	4080	4080	16
557	20241211	103000	747783140	4080	4090	4090	4080	289
558	20241211	102900	746601140	4080	4080	4080	4080	61
559	20241211	102800	746352260	4090	4080	4090	4080	172
560	20241211	102700	745649880	4080	4080	4080	4080	36
561	20241211	102600	745503000	4085	4080	4085	4080	160
562	20241211	102500	744849405	4080	4080	4080	4080	470
563	20241211	102400	742931805	4080	4080	4080	4080	275
564	20241211	102300	741809805	4080	4080	4080	4080	502
565	20241211	102200	739761645	4090	4085	4090	4085	943
566	20241211	102100	735909485	4085	4085	4085	4085	2
567	20241211	102000	735901315	4085	4085	4085	4085	201
568	20241211	101900	735080230	4085	4090	4090	4085	984
569	20241211	101800	731060465	4085	4090	4090	4085	65
570	20241211	101700	730794865	4090	4090	4090	4090	263
571	20241211	101600	729719195	4085	4095	4095	4085	317
572	20241211	101500	728423080	4095	4085	4095	4085	3
573	20241211	101400	728410805	4085	4095	4095	4085	328
574	20241211	101300	727068130	4095	4090	4095	4090	5299
575	20241211	101200	705395205	4090	4090	4090	4085	357
576	20241211	101100	703935100	4085	4090	4090	4085	877
577	20241211	101000	700352550	4090	4090	4090	4090	568
578	20241211	100900	698029430	4090	4090	4090	4090	3
579	20241211	100800	698017160	4090	4085	4090	4085	367
580	20241211	100700	696516135	4085	4090	4090	4080	773
581	20241211	100600	693360460	4090	4090	4090	4085	26
582	20241211	100500	693254155	4090	4085	4090	4080	2459
583	20241211	100400	683209110	4080	4080	4080	4080	1647
584	20241211	100300	676489350	4070	4070	4080	4070	52
585	20241211	100200	676277210	4080	4085	4085	4075	2181
586	20241211	100100	667382315	4085	4085	4085	4085	0
587	20241211	100000	667382315	4085	4085	4085	4085	239
588	20241211	095900	666406000	4080	4085	4085	4080	1344
589	20241211	095800	660920895	4080	4080	4085	4080	33
590	20241211	095700	660786250	4080	4090	4090	4080	318
591	20241211	095600	659485760	4090	4080	4090	4080	252
592	20241211	095500	658456345	4085	4085	4085	4085	1
593	20241211	095400	658452260	4080	4080	4085	4080	401
594	20241211	095300	656816175	4090	4090	4095	4090	2763
595	20241211	095200	645515500	4090	4085	4090	4080	151
596	20241211	095100	644898100	4090	4090	4090	4090	878
597	20241211	095000	641307080	4090	4090	4090	4090	356
598	20241211	094900	639851040	4090	4090	4090	4090	281
599	20241211	094800	638701750	4085	4080	4085	4080	243
600	20241211	094700	637709125	4085	4080	4085	4080	467
601	20241211	094600	635801950	4080	4080	4080	4080	12
602	20241211	094500	635752990	4075	4080	4080	4075	6947
603	20241211	094400	607443100	4080	4075	4080	4075	30
604	20241211	094300	607320750	4075	4080	4080	4075	674
605	20241211	094200	604573930	4080	4075	4085	4075	2043
606	20241211	094100	596238590	4075	4080	4080	4075	966
607	20241211	094000	592299835	4080	4080	4080	4075	580
608	20241211	093900	589936195	4080	4075	4080	4075	53
609	20241211	093800	589720065	4075	4065	4075	4065	333
610	20241211	093700	588366320	4065	4080	4080	4065	5103
611	20241211	093600	567595350	4070	4080	4080	4070	2297
612	20241211	093500	558224820	4085	4080	4085	4080	760
613	20241211	093400	555124015	4085	4085	4085	4080	8232
614	20241211	093300	521524270	4085	4090	4100	4085	5970
615	20241211	093200	497087185	4085	4080	4090	4080	439
616	20241211	093100	495295215	4080	4070	4090	4070	12652
617	20241211	093000	443654550	4070	4080	4080	4070	2698
618	20241211	092900	432655390	4080	4080	4080	4080	2676
619	20241211	092800	421737310	4080	4080	4080	4065	2527
620	20241211	092700	411454895	4080	4070	4080	4070	1146
621	20241211	092600	406789215	4075	4080	4080	4070	772
622	20241211	092500	403643530	4075	4075	4085	4070	2370
623	20241211	092400	393981060	4070	4070	4070	4065	3534
624	20241211	092300	379598140	4070	4055	4070	4055	1901
625	20241211	092200	371869115	4055	4065	4070	4055	202
626	20241211	092100	371048030	4060	4075	4075	4060	3937
627	20241211	092000	355047070	4065	4035	4070	4035	8925
628	20241211	091900	318893460	4045	4035	4045	4035	1378
629	20241211	091800	313331460	4035	4050	4050	4035	2215
630	20241211	091700	304373460	4045	4040	4050	4040	4101
631	20241211	091600	287792595	4040	4040	4050	4035	6602
632	20241211	091500	261096265	4040	4030	4045	4030	1272
633	20241211	091400	255954475	4030	4030	4040	4020	5317
634	20241211	091300	234512270	4040	4030	4040	4020	1554
635	20241211	091200	228247185	4035	4030	4035	4015	4630
636	20241211	091100	209617355	4020	4005	4030	4005	13482
637	20241211	091000	155437480	4005	4005	4020	4000	12982
638	20241211	090900	103431595	4005	4000	4010	4000	5578
639	20241211	090800	81105235	3995	3995	4005	3995	2997
640	20241211	090700	69122560	3985	3995	3995	3985	3903
641	20241211	090600	53564035	3995	3960	3995	3960	2258
642	20241211	090500	44580505	3960	3935	3960	3935	1275
643	20241211	090400	39535395	3945	3890	3945	3890	791
644	20241211	090300	36437005	3915	3930	3930	3860	1371
645	20241211	090200	31095045	3950	3955	3960	3935	1905
646	20241211	090100	23576515	3955	3950	3955	3945	696
647	20241211	090000	20827435	3950	3945	3950	3935	5228