KissMeData/100790/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200300	8608378150	5040	5040	5040	5040	24076
3	20241212	200200	8608378150	5040	5040	5040	5040	0
4	20241212	200100	8608378150	5040	5040	5040	5040	0
5	20241212	200000	8608378150	5040	5040	5040	5040	0
6	20241212	195900	8608378150	5040	5040	5040	5040	0
7	20241212	195800	8608378150	5040	5040	5040	5040	0
8	20241212	195700	8608378150	5040	5040	5040	5040	0
9	20241212	195600	8608378150	5040	5040	5040	5040	0
10	20241212	195500	8608378150	5040	5040	5040	5040	0
11	20241212	195400	8608378150	5040	5040	5040	5040	0
12	20241212	195300	8608378150	5040	5040	5040	5040	0
13	20241212	195200	8608378150	5040	5040	5040	5040	0
14	20241212	195100	8608378150	5040	5040	5040	5040	0
15	20241212	195000	8608378150	5040	5040	5040	5040	0
16	20241212	194900	8608378150	5040	5040	5040	5040	0
17	20241212	194800	8608378150	5040	5040	5040	5040	0
18	20241212	194700	8608378150	5040	5040	5040	5040	0
19	20241212	194600	8608378150	5040	5040	5040	5040	0
20	20241212	194500	8608378150	5040	5040	5040	5040	0
21	20241212	194400	8608378150	5040	5040	5040	5040	0
22	20241212	194300	8608378150	5040	5040	5040	5040	0
23	20241212	194200	8608378150	5040	5040	5040	5040	0
24	20241212	194100	8608378150	5040	5040	5040	5040	0
25	20241212	194000	8608378150	5040	5040	5040	5040	0
26	20241212	193900	8608378150	5040	5040	5040	5040	0
27	20241212	193800	8608378150	5040	5040	5040	5040	0
28	20241212	193700	8608378150	5040	5040	5040	5040	0
29	20241212	193600	8608378150	5040	5040	5040	5040	0
30	20241212	193500	8608378150	5040	5040	5040	5040	0
31	20241212	193400	8608378150	5040	5040	5040	5040	0
32	20241212	193300	8608378150	5040	5040	5040	5040	24076
33	20241212	193200	8608378150	5040	5040	5040	5040	0
34	20241212	193100	8608378150	5040	5040	5040	5040	0
35	20241212	193000	8608378150	5040	5040	5040	5040	0
36	20241212	192900	8608378150	5040	5040	5040	5040	0
37	20241212	192800	8608378150	5040	5040	5040	5040	0
38	20241212	192700	8608378150	5040	5040	5040	5040	0
39	20241212	192600	8608378150	5040	5040	5040	5040	0
40	20241212	192500	8608378150	5040	5040	5040	5040	0
41	20241212	192400	8608378150	5040	5040	5040	5040	0
42	20241212	192300	8608378150	5040	5040	5040	5040	0
43	20241212	192200	8608378150	5040	5040	5040	5040	0
44	20241212	192100	8608378150	5040	5040	5040	5040	0
45	20241212	192000	8608378150	5040	5040	5040	5040	0
46	20241212	191900	8608378150	5040	5040	5040	5040	0
47	20241212	191800	8608378150	5040	5040	5040	5040	0
48	20241212	191700	8608378150	5040	5040	5040	5040	0
49	20241212	191600	8608378150	5040	5040	5040	5040	0
50	20241212	191500	8608378150	5040	5040	5040	5040	0
51	20241212	191400	8608378150	5040	5040	5040	5040	0
52	20241212	191300	8608378150	5040	5040	5040	5040	0
53	20241212	191200	8608378150	5040	5040	5040	5040	0
54	20241212	191100	8608378150	5040	5040	5040	5040	0
55	20241212	191000	8608378150	5040	5040	5040	5040	0
56	20241212	190900	8608378150	5040	5040	5040	5040	0
57	20241212	190800	8608378150	5040	5040	5040	5040	0
58	20241212	190700	8608378150	5040	5040	5040	5040	0
59	20241212	190600	8608378150	5040	5040	5040	5040	0
60	20241212	190500	8608378150	5040	5040	5040	5040	0
61	20241212	190400	8608378150	5040	5040	5040	5040	0
62	20241212	190300	8608378150	5040	5040	5040	5040	24076
63	20241212	190200	8608378150	5040	5040	5040	5040	0
64	20241212	190100	8608378150	5040	5040	5040	5040	0
65	20241212	190000	8608378150	5040	5040	5040	5040	0
66	20241212	185900	8608378150	5040	5040	5040	5040	0
67	20241212	185800	8608378150	5040	5040	5040	5040	0
68	20241212	185700	8608378150	5040	5040	5040	5040	0
69	20241212	185600	8608378150	5040	5040	5040	5040	0
70	20241212	185500	8608378150	5040	5040	5040	5040	0
71	20241212	185400	8608378150	5040	5040	5040	5040	0
72	20241212	185300	8608378150	5040	5040	5040	5040	0
73	20241212	185200	8608378150	5040	5040	5040	5040	0
74	20241212	185100	8608378150	5040	5040	5040	5040	0
75	20241212	185000	8608378150	5040	5040	5040	5040	0
76	20241212	184900	8608378150	5040	5040	5040	5040	0
77	20241212	184800	8608378150	5040	5040	5040	5040	0
78	20241212	184700	8608378150	5040	5040	5040	5040	0
79	20241212	184600	8608378150	5040	5040	5040	5040	0
80	20241212	184500	8608378150	5040	5040	5040	5040	0
81	20241212	184400	8608378150	5040	5040	5040	5040	0
82	20241212	184300	8608378150	5040	5040	5040	5040	0
83	20241212	184200	8608378150	5040	5040	5040	5040	0
84	20241212	184100	8608378150	5040	5040	5040	5040	0
85	20241212	184000	8608378150	5040	5040	5040	5040	0
86	20241212	183900	8608378150	5040	5040	5040	5040	0
87	20241212	183800	8608378150	5040	5040	5040	5040	0
88	20241212	183700	8608378150	5040	5040	5040	5040	0
89	20241212	183600	8608378150	5040	5040	5040	5040	0
90	20241212	183500	8608378150	5040	5040	5040	5040	0
91	20241212	183400	8608378150	5040	5040	5040	5040	0
92	20241212	183300	8608378150	5040	5040	5040	5040	24076
93	20241212	183200	8608378150	5040	5040	5040	5040	0
94	20241212	183100	8608378150	5040	5040	5040	5040	0
95	20241212	183000	8608378150	5040	5040	5040	5040	0
96	20241212	182900	8608378150	5040	5040	5040	5040	0
97	20241212	182800	8608378150	5040	5040	5040	5040	0
98	20241212	182700	8608378150	5040	5040	5040	5040	0
99	20241212	182600	8608378150	5040	5040	5040	5040	0
100	20241212	182500	8608378150	5040	5040	5040	5040	0
101	20241212	182400	8608378150	5040	5040	5040	5040	0
102	20241212	182300	8608378150	5040	5040	5040	5040	0
103	20241212	182200	8608378150	5040	5040	5040	5040	0
104	20241212	182100	8608378150	5040	5040	5040	5040	0
105	20241212	182000	8608378150	5040	5040	5040	5040	0
106	20241212	181900	8608378150	5040	5040	5040	5040	0
107	20241212	181800	8608378150	5040	5040	5040	5040	0
108	20241212	181700	8608378150	5040	5040	5040	5040	0
109	20241212	181600	8608378150	5040	5040	5040	5040	0
110	20241212	181500	8608378150	5040	5040	5040	5040	0
111	20241212	181400	8608378150	5040	5040	5040	5040	0
112	20241212	181300	8608378150	5040	5040	5040	5040	0
113	20241212	181200	8608378150	5040	5040	5040	5040	0
114	20241212	181100	8608378150	5040	5040	5040	5040	0
115	20241212	181000	8608378150	5040	5040	5040	5040	0
116	20241212	180900	8608378150	5040	5040	5040	5040	0
117	20241212	180800	8608378150	5040	5040	5040	5040	0
118	20241212	180700	8608378150	5040	5040	5040	5040	0
119	20241212	180600	8608378150	5040	5040	5040	5040	0
120	20241212	180500	8608378150	5040	5040	5040	5040	0
121	20241212	180400	8608378150	5040	5040	5040	5040	0
122	20241212	180300	8608378150	5040	5040	5040	5040	24076
123	20241212	180200	8608378150	5040	5040	5040	5040	0
124	20241212	180100	8608378150	5040	5040	5040	5040	0
125	20241212	180000	8608378150	5040	5040	5040	5040	0
126	20241212	175900	8608378150	5040	5040	5040	5040	0
127	20241212	175800	8608378150	5040	5040	5040	5040	0
128	20241212	175700	8608378150	5040	5040	5040	5040	0
129	20241212	175600	8608378150	5040	5040	5040	5040	0
130	20241212	175500	8608378150	5040	5040	5040	5040	0
131	20241212	175400	8608378150	5040	5040	5040	5040	0
132	20241212	175300	8608378150	5040	5040	5040	5040	0
133	20241212	175200	8608378150	5040	5040	5040	5040	0
134	20241212	175100	8608378150	5040	5040	5040	5040	0
135	20241212	175000	8608378150	5040	5040	5040	5040	0
136	20241212	174900	8608378150	5040	5040	5040	5040	0
137	20241212	174800	8608378150	5040	5040	5040	5040	0
138	20241212	174700	8608378150	5040	5040	5040	5040	0
139	20241212	174600	8608378150	5040	5040	5040	5040	0
140	20241212	174500	8608378150	5040	5040	5040	5040	0
141	20241212	174400	8608378150	5040	5040	5040	5040	0
142	20241212	174300	8608378150	5040	5040	5040	5040	0
143	20241212	174200	8608378150	5040	5040	5040	5040	0
144	20241212	174100	8608378150	5040	5040	5040	5040	0
145	20241212	174000	8608378150	5040	5040	5040	5040	0
146	20241212	173900	8608378150	5040	5040	5040	5040	0
147	20241212	173800	8608378150	5040	5040	5040	5040	0
148	20241212	173700	8608378150	5040	5040	5040	5040	0
149	20241212	173600	8608378150	5040	5040	5040	5040	0
150	20241212	173500	8608378150	5040	5040	5040	5040	0
151	20241212	173400	8608378150	5040	5040	5040	5040	0
152	20241212	173300	8608378150	5040	5040	5040	5040	24076
153	20241212	173200	8608378150	5040	5040	5040	5040	0
154	20241212	173100	8608378150	5040	5040	5040	5040	0
155	20241212	173000	8608378150	5040	5040	5040	5040	0
156	20241212	172900	8608378150	5040	5040	5040	5040	0
157	20241212	172800	8608378150	5040	5040	5040	5040	0
158	20241212	172700	8608378150	5040	5040	5040	5040	0
159	20241212	172600	8608378150	5040	5040	5040	5040	0
160	20241212	172500	8608378150	5040	5040	5040	5040	0
161	20241212	172400	8608378150	5040	5040	5040	5040	0
162	20241212	172300	8608378150	5040	5040	5040	5040	0
163	20241212	172200	8608378150	5040	5040	5040	5040	0
164	20241212	172100	8608378150	5040	5040	5040	5040	0
165	20241212	172000	8608378150	5040	5040	5040	5040	0
166	20241212	171900	8608378150	5040	5040	5040	5040	0
167	20241212	171800	8608378150	5040	5040	5040	5040	0
168	20241212	171700	8608378150	5040	5040	5040	5040	0
169	20241212	171600	8608378150	5040	5040	5040	5040	0
170	20241212	171500	8608378150	5040	5040	5040	5040	0
171	20241212	171400	8608378150	5040	5040	5040	5040	0
172	20241212	171300	8608378150	5040	5040	5040	5040	0
173	20241212	171200	8608378150	5040	5040	5040	5040	0
174	20241212	171100	8608378150	5040	5040	5040	5040	0
175	20241212	171000	8608378150	5040	5040	5040	5040	0
176	20241212	170900	8608378150	5040	5040	5040	5040	0
177	20241212	170800	8608378150	5040	5040	5040	5040	0
178	20241212	170700	8608378150	5040	5040	5040	5040	0
179	20241212	170600	8608378150	5040	5040	5040	5040	0
180	20241212	170500	8608378150	5040	5040	5040	5040	0
181	20241212	170400	8608378150	5040	5040	5040	5040	0
182	20241212	170300	8608378150	5040	5040	5040	5040	24076
183	20241212	170200	8608378150	5040	5040	5040	5040	0
184	20241212	170100	8608378150	5040	5040	5040	5040	0
185	20241212	170000	8608378150	5040	5040	5040	5040	0
186	20241212	165900	8608378150	5040	5040	5040	5040	0
187	20241212	165800	8608378150	5040	5040	5040	5040	0
188	20241212	165700	8608378150	5040	5040	5040	5040	0
189	20241212	165600	8608378150	5040	5040	5040	5040	0
190	20241212	165500	8608378150	5040	5040	5040	5040	0
191	20241212	165400	8608378150	5040	5040	5040	5040	0
192	20241212	165300	8608378150	5040	5040	5040	5040	0
193	20241212	165200	8608378150	5040	5040	5040	5040	0
194	20241212	165100	8608378150	5040	5040	5040	5040	0
195	20241212	165000	8608378150	5040	5040	5040	5040	0
196	20241212	164900	8608378150	5040	5040	5040	5040	0
197	20241212	164800	8608378150	5040	5040	5040	5040	0
198	20241212	164700	8608378150	5040	5040	5040	5040	0
199	20241212	164600	8608378150	5040	5040	5040	5040	0
200	20241212	164500	8608378150	5040	5040	5040	5040	0
201	20241212	164400	8608378150	5040	5040	5040	5040	0
202	20241212	164300	8608378150	5040	5040	5040	5040	0
203	20241212	164200	8608378150	5040	5040	5040	5040	0
204	20241212	164100	8608378150	5040	5040	5040	5040	0
205	20241212	164000	8608378150	5040	5040	5040	5040	0
206	20241212	163900	8608378150	5040	5040	5040	5040	0
207	20241212	163800	8608378150	5040	5040	5040	5040	0
208	20241212	163700	8608378150	5040	5040	5040	5040	0
209	20241212	163600	8608378150	5040	5040	5040	5040	0
210	20241212	163500	8608378150	5040	5040	5040	5040	0
211	20241212	163400	8608378150	5040	5040	5040	5040	0
212	20241212	163300	8608378150	5040	5040	5040	5040	24076
213	20241212	163200	8608378150	5040	5040	5040	5040	0
214	20241212	163100	8608378150	5040	5040	5040	5040	0
215	20241212	163000	8608378150	5040	5040	5040	5040	0
216	20241212	162900	8608378150	5040	5040	5040	5040	0
217	20241212	162800	8608378150	5040	5040	5040	5040	0
218	20241212	162700	8608378150	5040	5040	5040	5040	0
219	20241212	162600	8608378150	5040	5040	5040	5040	0
220	20241212	162500	8608378150	5040	5040	5040	5040	0
221	20241212	162400	8608378150	5040	5040	5040	5040	0
222	20241212	162300	8608378150	5040	5040	5040	5040	0
223	20241212	162200	8608378150	5040	5040	5040	5040	0
224	20241212	162100	8608378150	5040	5040	5040	5040	0
225	20241212	162000	8608378150	5040	5040	5040	5040	0
226	20241212	161900	8608378150	5040	5040	5040	5040	0
227	20241212	161800	8608378150	5040	5040	5040	5040	0
228	20241212	161700	8608378150	5040	5040	5040	5040	0
229	20241212	161600	8608378150	5040	5040	5040	5040	0
230	20241212	161500	8608378150	5040	5040	5040	5040	0
231	20241212	161400	8608378150	5040	5040	5040	5040	0
232	20241212	161300	8608378150	5040	5040	5040	5040	0
233	20241212	161200	8608378150	5040	5040	5040	5040	0
234	20241212	161100	8608378150	5040	5040	5040	5040	0
235	20241212	161000	8608378150	5040	5040	5040	5040	0
236	20241212	160900	8608378150	5040	5040	5040	5040	0
237	20241212	160800	8608378150	5040	5040	5040	5040	0
238	20241212	160700	8608378150	5040	5040	5040	5040	0
239	20241212	160600	8608378150	5040	5040	5040	5040	0
240	20241212	160500	8608378150	5040	5040	5040	5040	0
241	20241212	160400	8608378150	5040	5040	5040	5040	0
242	20241212	160300	8608378150	5040	5040	5040	5040	24076
243	20241212	160200	8608378150	5040	5040	5040	5040	0
244	20241212	160100	8608378150	5040	5040	5040	5040	0
245	20241212	160000	8608378150	5040	5040	5040	5040	0
246	20241212	155900	8608378150	5040	5040	5040	5040	0
247	20241212	155800	8608378150	5040	5040	5040	5040	0
248	20241212	155700	8608378150	5040	5040	5040	5040	0
249	20241212	155600	8608378150	5040	5040	5040	5040	0
250	20241212	155500	8608378150	5040	5040	5040	5040	0
251	20241212	155400	8608378150	5040	5040	5040	5040	0
252	20241212	155300	8608378150	5040	5040	5040	5040	0
253	20241212	155200	8608378150	5040	5040	5040	5040	0
254	20241212	155100	8608378150	5040	5040	5040	5040	0
255	20241212	155000	8608378150	5040	5040	5040	5040	0
256	20241212	154900	8608378150	5040	5040	5040	5040	0
257	20241212	154800	8608378150	5040	5040	5040	5040	0
258	20241212	154700	8608378150	5040	5040	5040	5040	0
259	20241212	154600	8608378150	5040	5040	5040	5040	0
260	20241212	154500	8608378150	5040	5040	5040	5040	0
261	20241212	154400	8608378150	5040	5040	5040	5040	0
262	20241212	154300	8608378150	5040	5040	5040	5040	0
263	20241212	154200	8608378150	5040	5040	5040	5040	0
264	20241212	154100	8608378150	5040	5040	5040	5040	0
265	20241212	154000	8608378150	5040	5040	5040	5040	0
266	20241212	153900	8608378150	5040	5040	5040	5040	0
267	20241212	153800	8608378150	5040	5040	5040	5040	0
268	20241212	153700	8608378150	5040	5040	5040	5040	0
269	20241212	153600	8608378150	5040	5040	5040	5040	0
270	20241212	153500	8608378150	5040	5040	5040	5040	0
271	20241212	153400	8608378150	5040	5040	5040	5040	0
272	20241212	153300	8608378150	5040	5040	5040	5040	24076
273	20241212	153200	8608378150	5040	5040	5040	5040	0
274	20241212	153100	8608378150	5040	5040	5040	5040	0
275	20241212	153000	8608378150	5040	5040	5040	5040	24076
276	20241212	152900	8487035110	5060	5060	5060	5060	0
277	20241212	152800	8487035110	5060	5060	5060	5060	0
278	20241212	152700	8487035110	5060	5060	5060	5060	0
279	20241212	152600	8487035110	5060	5060	5060	5060	0
280	20241212	152500	8487035110	5060	5060	5060	5060	0
281	20241212	152400	8487035110	5060	5060	5060	5060	0
282	20241212	152300	8487035110	5060	5060	5060	5060	0
283	20241212	152200	8487035110	5060	5060	5060	5060	0
284	20241212	152100	8487035110	5060	5060	5060	5060	0
285	20241212	152000	8487035110	5060	5060	5060	5060	0
286	20241212	151900	8487035110	5060	5060	5070	5050	10855
287	20241212	151800	8432114220	5050	5060	5070	5050	3624
288	20241212	151700	8413803750	5060	5070	5070	5060	602
289	20241212	151600	8410757440	5070	5060	5070	5060	1067
290	20241212	151500	8405352830	5060	5060	5070	5060	491
291	20241212	151400	8402867960	5060	5070	5070	5060	2836
292	20241212	151300	8388512790	5050	5060	5070	5050	313
293	20241212	151200	8386930060	5060	5050	5060	5050	779
294	20241212	151100	8382993420	5040	5070	5070	5040	5359
295	20241212	151000	8355959660	5070	5070	5070	5070	131
296	20241212	150900	8355295490	5060	5060	5060	5040	3023
297	20241212	150800	8340030090	5040	5040	5060	5030	886
298	20241212	150700	8335568450	5040	5040	5040	5040	212
299	20241212	150600	8334499970	5040	5070	5070	5040	425
300	20241212	150500	8332354370	5070	5070	5070	5020	13152
301	20241212	150400	8266008420	5070	5070	5080	5070	380
302	20241212	150300	8264081810	5050	5070	5080	5050	5763
303	20241212	150200	8234943040	5080	5080	5080	5080	36
304	20241212	150100	8234760160	5070	5070	5070	5070	3234
305	20241212	150000	8218363780	5070	5080	5080	5070	988
306	20241212	145900	8213354580	5090	5080	5090	5080	3
307	20241212	145800	8213339330	5070	5080	5080	5070	1111
308	20241212	145700	8207705560	5080	5100	5100	5080	1682
309	20241212	145600	8199158190	5100	5090	5100	5090	2632
310	20241212	145500	8185750660	5100	5090	5100	5080	2099
311	20241212	145400	8175073000	5080	5070	5080	5070	1229
312	20241212	145300	8168834540	5070	5050	5070	5050	3163
313	20241212	145200	8152830370	5050	5050	5060	5050	302
314	20241212	145100	8151304860	5060	5060	5060	5060	226
315	20241212	145000	8150161300	5060	5060	5060	5060	25
316	20241212	144900	8150034800	5060	5060	5060	5060	1224
317	20241212	144800	8143841360	5070	5070	5070	5070	472
318	20241212	144700	8141448320	5070	5070	5070	5070	1
319	20241212	144600	8141443250	5050	5070	5070	5050	925
320	20241212	144500	8136763030	5060	5060	5060	5060	6
321	20241212	144400	8136732670	5070	5060	5070	5060	532
322	20241212	144300	8134035720	5060	5060	5060	5060	71
323	20241212	144200	8133676460	5080	5080	5080	5080	0
324	20241212	144100	8133676460	5080	5060	5080	5060	1003
325	20241212	144000	8128591240	5080	5080	5080	5080	1
326	20241212	143900	8128586160	5040	5080	5080	5040	1596
327	20241212	143800	8120533390	5060	5060	5060	5060	2300
328	20241212	143700	8108895390	5080	5060	5080	5060	3
329	20241212	143600	8108880190	5060	5070	5070	5060	138
330	20241212	143500	8108181400	5080	5090	5090	5080	5735
331	20241212	143400	8079047360	5080	5090	5090	5080	2012
332	20241212	143300	8068825150	5100	5100	5100	5100	102
333	20241212	143200	8068304950	5080	5090	5090	5080	247
334	20241212	143100	8067048190	5100	5090	5100	5090	602
335	20241212	143000	8063984000	5090	5090	5100	5090	1102
336	20241212	142900	8058374640	5100	5100	5110	5100	703
337	20241212	142800	8054789330	5100	5110	5110	5100	102
338	20241212	142700	8054268120	5110	5090	5110	5090	4150
339	20241212	142600	8033115180	5090	5090	5090	5090	712
340	20241212	142500	8029491100	5080	5080	5080	5060	846
341	20241212	142400	8025198410	5080	5060	5080	5060	2584
342	20241212	142300	8012112400	5050	5050	5050	5050	5
343	20241212	142200	8012087150	5050	5050	5050	5040	285
344	20241212	142100	8010647910	5040	5040	5040	5040	1156
345	20241212	142000	8004821670	5040	5050	5050	5040	187
346	20241212	141900	8003879010	5050	5050	5050	5050	0
347	20241212	141800	8003879010	5050	5050	5050	5050	12
348	20241212	141700	8003818410	5050	5050	5050	5040	413
349	20241212	141600	8001733370	5040	5040	5040	5040	58
350	20241212	141500	8001441050	5030	5030	5030	5030	100
351	20241212	141400	8000938050	5050	5040	5050	5040	111
352	20241212	141300	8000378010	5050	5050	5050	5050	500
353	20241212	141200	7997853010	5050	5050	5050	5020	2733
354	20241212	141100	7984120820	5050	5050	5050	5050	1
355	20241212	141000	7984115770	5040	5040	5050	5040	2189
356	20241212	140900	7973083200	5020	5030	5030	5020	3363
357	20241212	140800	7956195920	5020	5060	5060	5020	5112
358	20241212	140700	7930532630	5020	5050	5050	5020	4936
359	20241212	140600	7905745140	5030	5050	5050	5030	1001
360	20241212	140500	7900710090	5050	5040	5050	5040	859
361	20241212	140400	7896375630	5050	5030	5050	5030	5553
362	20241212	140300	7868438200	5030	5030	5040	5030	5599
363	20241212	140200	7840275180	5040	5050	5050	5040	2337
364	20241212	140100	7828496190	5050	5040	5050	5040	1157
365	20241212	140000	7822663860	5050	5050	5050	5040	720
366	20241212	135900	7819032910	5050	5060	5060	5050	432
367	20241212	135800	7816850990	5050	5050	5050	5050	770
368	20241212	135700	7812962490	5040	5050	5050	5040	1235
369	20241212	135600	7806725940	5060	5060	5070	5060	912
370	20241212	135500	7802111210	5060	5060	5060	5060	1835
371	20241212	135400	7792826110	5060	5070	5070	5060	2961
372	20241212	135300	7777843050	5070	5070	5070	5070	43
373	20241212	135200	7777625040	5060	5090	5090	5060	5482
374	20241212	135100	7749808680	5090	5090	5090	5090	251
375	20241212	135000	7748531090	5080	5080	5090	5080	862
376	20241212	134900	7744150920	5090	5090	5090	5090	22
377	20241212	134800	7744038940	5090	5080	5090	5080	1513
378	20241212	134700	7736351880	5080	5070	5080	5060	1954
379	20241212	134600	7726461340	5070	5070	5080	5060	2159
380	20241212	134500	7715529120	5060	5070	5070	5060	493
381	20241212	134400	7713034530	5070	5070	5070	5070	663
382	20241212	134300	7709673120	5070	5060	5070	5060	49
383	20241212	134200	7709424970	5070	5070	5070	5060	481
384	20241212	134100	7706988100	5080	5060	5080	5060	521
385	20241212	134000	7704351440	5040	5050	5060	5030	5753
386	20241212	133900	7675399790	5050	5030	5050	5020	1482
387	20241212	133800	7667934940	5030	5050	5050	5030	2806
388	20241212	133700	7653814340	5030	5060	5060	5030	7937
389	20241212	133600	7613837910	5060	5040	5060	5030	3724
390	20241212	133500	7595088420	5040	5040	5040	5040	60
391	20241212	133400	7594786020	5060	5050	5060	5040	6291
392	20241212	133300	7563079320	5040	5050	5050	5040	1249
393	20241212	133200	7556781350	5060	5040	5060	5040	1003
394	20241212	133100	7551726170	5040	5050	5050	5040	4240
395	20241212	133000	7530336670	5060	5080	5090	5060	7217
396	20241212	132900	7493724430	5100	5100	5100	5090	998
397	20241212	132800	7488644410	5100	5100	5100	5090	500
398	20241212	132700	7486094690	5100	5100	5100	5100	4
399	20241212	132600	7486074290	5100	5080	5100	5080	33
400	20241212	132500	7485906290	5100	5090	5100	5090	602
401	20241212	132400	7482842090	5090	5090	5090	5090	103
402	20241212	132300	7482317820	5090	5090	5090	5090	290
403	20241212	132200	7480841720	5090	5090	5090	5090	0
404	20241212	132100	7480841720	5090	5090	5090	5080	1207
405	20241212	132000	7474710090	5090	5090	5090	5090	59
406	20241212	131900	7474409780	5090	5100	5100	5090	128
407	20241212	131800	7473757960	5080	5080	5080	5080	330
408	20241212	131700	7472081560	5100	5080	5100	5080	368
409	20241212	131600	7470208440	5090	5090	5090	5080	707
410	20241212	131500	7466612320	5090	5100	5100	5090	58
411	20241212	131400	7466316800	5100	5090	5100	5090	2
412	20241212	131300	7466306610	5090	5100	5100	5090	39
413	20241212	131200	7466108090	5100	5090	5100	5080	243
414	20241212	131100	7464873210	5080	5080	5090	5080	243
415	20241212	131000	7463638190	5080	5080	5080	5080	100
416	20241212	130900	7463130190	5090	5090	5090	5080	7500
417	20241212	130800	7425028060	5090	5090	5090	5090	1156
418	20241212	130700	7419144020	5090	5100	5100	5090	637
419	20241212	130600	7415901320	5100	5110	5110	5100	748
420	20241212	130500	7412086280	5100	5100	5100	5100	1355
421	20241212	130400	7405175780	5100	5100	5100	5100	0
422	20241212	130300	7405175780	5100	5090	5100	5090	560
423	20241212	130200	7402320860	5090	5100	5100	5080	1840
424	20241212	130100	7392955240	5100	5100	5100	5090	440
425	20241212	130000	7390714540	5100	5120	5120	5100	4305
426	20241212	125900	7368754790	5110	5120	5120	5110	1091
427	20241212	125800	7363176620	5120	5130	5130	5120	4612
428	20241212	125700	7339554390	5130	5140	5140	5130	1160
429	20241212	125600	7333593590	5150	5140	5150	5140	782
430	20241212	125500	7329574100	5130	5140	5150	5120	830
431	20241212	125400	7325314710	5140	5150	5150	5140	7348
432	20241212	125300	7287545330	5150	5140	5160	5130	3779
433	20241212	125200	7268100000	5130	5120	5130	5120	1004
434	20241212	125100	7262949490	5120	5150	5150	5120	7583
435	20241212	125000	7224096100	5150	5130	5150	5130	6337
436	20241212	124900	7191539320	5140	5130	5140	5120	15139
437	20241212	124800	7113826850	5120	5130	5130	5110	13589
438	20241212	124700	7044290050	5130	5100	5140	5100	5919
439	20241212	124600	7014001600	5090	5090	5090	5090	320
440	20241212	124500	7012372800	5080	5080	5080	5080	10
441	20241212	124400	7012322000	5080	5070	5080	5070	566
442	20241212	124300	7009450020	5070	5080	5080	5070	1041
443	20241212	124200	7004172140	5070	5090	5090	5070	39
444	20241212	124100	7003974010	5090	5090	5090	5090	999
445	20241212	124000	6998889100	5090	5090	5100	5080	893
446	20241212	123900	6994343200	5070	5100	5100	5070	895
447	20241212	123800	6989802530	5100	5080	5100	5080	2620
448	20241212	123700	6976477600	5080	5100	5100	5080	2579
449	20241212	123600	6963350380	5100	5090	5100	5090	2341
450	20241212	123500	6951416320	5080	5070	5080	5060	4171
451	20241212	123400	6930249430	5060	5060	5060	5060	1
452	20241212	123300	6930244370	5060	5060	5060	5060	823
453	20241212	123200	6926079990	5060	5060	5060	5060	46
454	20241212	123100	6925847230	5060	5050	5060	5050	300
455	20241212	123000	6924330230	5050	5040	5050	5040	3000
456	20241212	122900	6909191230	5030	5030	5030	5030	0
457	20241212	122800	6909191230	5030	5030	5030	5030	632
458	20241212	122700	6906012270	5030	5020	5030	5010	151
459	20241212	122600	6905254730	5020	5020	5020	5020	1777
460	20241212	122500	6896334190	5020	5040	5040	5020	3469
461	20241212	122400	6878897560	5030	5030	5030	5030	36
462	20241212	122300	6878716480	5040	5030	5040	5030	3098
463	20241212	122200	6863132540	5030	5030	5040	5030	990
464	20241212	122100	6858146260	5040	5040	5040	5040	848
465	20241212	122000	6853872340	5040	5040	5040	5040	1260
466	20241212	121900	6847521940	5040	5040	5040	5040	247
467	20241212	121800	6846277060	5050	5040	5050	5040	16
468	20241212	121700	6846196370	5040	5030	5040	5030	1200
469	20241212	121600	6840158370	5030	5040	5040	5030	2072
470	20241212	121500	6829717490	5050	5050	5050	5040	2755
471	20241212	121400	6815829230	5050	5050	5050	5050	270
472	20241212	121300	6814465730	5050	5050	5050	5050	1112
473	20241212	121200	6808850130	5070	5070	5070	5070	1
474	20241212	121100	6808845060	5050	5050	5050	5050	0
475	20241212	121000	6808845060	5050	5050	5050	5040	2650
476	20241212	120900	6795462630	5060	5060	5060	5060	0
477	20241212	120800	6795462630	5060	5070	5070	5060	1753
478	20241212	120700	6786587450	5090	5070	5090	5070	438
479	20241212	120600	6784362150	5070	5070	5070	5060	230
480	20241212	120500	6783196580	5070	5070	5070	5070	192
481	20241212	120400	6782223140	5090	5090	5090	5090	1
482	20241212	120300	6782218050	5100	5060	5100	5060	2804
483	20241212	120200	6767954770	5060	5060	5060	5060	0
484	20241212	120100	6767954770	5060	5050	5060	5050	2831
485	20241212	120000	6753649720	5050	5060	5060	5050	31
486	20241212	115900	6753493060	5060	5060	5060	5060	101
487	20241212	115800	6752982000	5060	5040	5060	5040	336
488	20241212	115700	6751287860	5040	5050	5050	5040	2440
489	20241212	115600	6738977230	5060	5060	5060	5060	803
490	20241212	115500	6734914050	5060	5060	5060	5060	180
491	20241212	115400	6734003250	5060	5060	5060	5060	0
492	20241212	115300	6734003250	5060	5060	5060	5060	868
493	20241212	115200	6729611170	5070	5070	5070	5070	321
494	20241212	115100	6727983700	5070	5070	5070	5060	850
495	20241212	115000	6723675200	5060	5080	5080	5060	590
496	20241212	114900	6720681860	5060	5060	5060	5060	300
497	20241212	114800	6719163860	5050	5050	5050	5050	0
498	20241212	114700	6719163860	5050	5050	5080	5050	241
499	20241212	114600	6717946760	5080	5070	5080	5050	2161
500	20241212	114500	6707013200	5050	5050	5050	5050	810
501	20241212	114400	6702922700	5050	5060	5060	5050	341
502	20241212	114300	6701197550	5060	5060	5060	5060	801
503	20241212	114200	6697144490	5040	5030	5040	5030	2125
504	20241212	114100	6686439850	5030	5040	5040	5030	591
505	20241212	114000	6683462610	5040	5040	5040	5030	2125
506	20241212	113900	6672756110	5030	5040	5040	5030	910
507	20241212	113800	6668178780	5040	5060	5060	5040	12677
508	20241212	113700	6604201950	5060	5060	5060	5060	56
509	20241212	113600	6603918590	5060	5060	5060	5060	54
510	20241212	113500	6603645350	5060	5070	5070	5060	2473
511	20241212	113400	6591130850	5060	5080	5080	5060	9749
512	20241212	113300	6541728450	5100	5080	5100	5080	2016
513	20241212	113200	6531486870	5100	5090	5100	5080	4233
514	20241212	113100	6509969320	5090	5100	5100	5090	422
515	20241212	113000	6507821230	5100	5100	5100	5100	16
516	20241212	112900	6507739630	5100	5100	5110	5100	478
517	20241212	112800	6505301730	5110	5110	5110	5110	1
518	20241212	112700	6505296620	5090	5110	5110	5090	1988
519	20241212	112600	6495158610	5110	5100	5110	5100	342
520	20241212	112500	6493414050	5100	5100	5100	5090	60
521	20241212	112400	6493108060	5100	5100	5100	5100	0
522	20241212	112300	6493108060	5100	5100	5100	5100	1
523	20241212	112200	6493102960	5100	5100	5100	5100	616
524	20241212	112100	6489961360	5090	5100	5100	5080	181
525	20241212	112000	6489040420	5090	5090	5090	5090	14
526	20241212	111900	6488969160	5090	5080	5090	5080	485
527	20241212	111800	6486501360	5080	5070	5080	5070	457
528	20241212	111700	6484182370	5070	5090	5090	5070	3039
529	20241212	111600	6468752430	5110	5100	5110	5100	16
530	20241212	111500	6468670820	5100	5100	5100	5100	5
531	20241212	111400	6468645320	5100	5100	5100	5100	101
532	20241212	111300	6468130220	5100	5100	5100	5100	5
533	20241212	111200	6468104720	5100	5090	5100	5090	2002
534	20241212	111100	6457914530	5080	5080	5080	5080	778
535	20241212	111000	6453962290	5070	5070	5070	5070	120
536	20241212	110900	6453353890	5070	5080	5080	5070	275
537	20241212	110800	6451957630	5080	5070	5080	5070	160
538	20241212	110700	6451145420	5080	5070	5080	5070	132
539	20241212	110600	6450475180	5070	5070	5070	5070	100
540	20241212	110500	6449968180	5070	5090	5090	5070	1926
541	20241212	110400	6440173840	5100	5100	5100	5100	691
542	20241212	110300	6436649740	5110	5110	5110	5100	1207
543	20241212	110200	6430488040	5110	5070	5110	5070	1880
544	20241212	110100	6420897550	5060	5090	5090	5060	615
545	20241212	110000	6417775460	5090	5080	5090	5060	2289
546	20241212	105900	6406146710	5060	5070	5070	5060	10397
547	20241212	105800	6353534860	5060	5070	5070	5060	588
548	20241212	105700	6350556790	5070	5050	5070	5030	2582
549	20241212	105600	6337521810	5040	5040	5040	5030	1946
550	20241212	105500	6327731570	5030	5030	5030	5030	2953
551	20241212	105400	6312877980	5050	5050	5050	5040	1106
552	20241212	105300	6307300470	5050	5060	5060	5040	17231
553	20241212	105200	6220343380	5060	5060	5070	5050	4411
554	20241212	105100	6198040030	5060	5070	5070	5060	2826
555	20241212	105000	6183713140	5070	5090	5090	5070	3338
556	20241212	104900	6166755350	5090	5100	5100	5090	2013
557	20241212	104800	6156503230	5100	5120	5120	5100	5377
558	20241212	104700	6129066480	5120	5130	5130	5120	1574
559	20241212	104600	6121004950	5130	5140	5140	5120	1270
560	20241212	104500	6114486830	5140	5140	5140	5140	15
561	20241212	104400	6114409730	5140	5140	5140	5140	20
562	20241212	104300	6114306930	5140	5150	5150	5130	67
563	20241212	104200	6113962580	5160	5160	5160	5140	158
564	20241212	104100	6113147900	5160	5140	5160	5130	2831
565	20241212	104000	6098609720	5140	5140	5160	5140	1428
566	20241212	103900	6091267380	5140	5160	5160	5140	2763
567	20241212	103800	6077015260	5160	5160	5160	5160	786
568	20241212	103700	6072959500	5160	5140	5160	5130	3709
569	20241212	103600	6053871530	5140	5140	5140	5140	109
570	20241212	103500	6053311270	5140	5140	5150	5140	260
571	20241212	103400	6051974860	5150	5140	5150	5140	780
572	20241212	103300	6047965650	5140	5150	5150	5140	2248
573	20241212	103200	6036392460	5150	5140	5150	5140	120
574	20241212	103100	6035774560	5140	5140	5150	5130	2960
575	20241212	103000	6020572390	5150	5140	5160	5140	1429
576	20241212	102900	6013211940	5160	5170	5170	5130	5919
577	20241212	102800	5982730680	5170	5170	5170	5170	821
578	20241212	102700	5978486110	5170	5170	5170	5170	2046
579	20241212	102600	5967908290	5170	5160	5170	5150	331
580	20241212	102500	5966200210	5150	5150	5150	5150	100
581	20241212	102400	5965685210	5150	5160	5190	5150	1603
582	20241212	102300	5957419390	5160	5170	5170	5150	1435
583	20241212	102200	5950013820	5170	5160	5170	5160	435
584	20241212	102100	5947768220	5160	5170	5170	5160	1302
585	20241212	102000	5941036890	5170	5190	5200	5170	1513
586	20241212	101900	5933200590	5200	5190	5210	5190	2800
587	20241212	101800	5918640920	5180	5180	5200	5170	860
588	20241212	101700	5914182130	5200	5150	5200	5150	3227
589	20241212	101600	5897506120	5150	5200	5220	5120	28358
590	20241212	101500	5750613560	5200	5190	5200	5170	12184
591	20241212	101400	5687256840	5190	5180	5190	5180	1395
592	20241212	101300	5680022590	5190	5120	5190	5120	9732
593	20241212	101200	5629845150	5120	5100	5120	5090	2813
594	20241212	101100	5615492770	5080	5140	5140	5080	29214
595	20241212	101000	5466778720	5100	5170	5170	5090	25967
596	20241212	100900	5333989860	5170	5190	5190	5170	1694
597	20241212	100800	5325231100	5190	5170	5190	5160	1519
598	20241212	100700	5317386450	5170	5190	5190	5160	3414
599	20241212	100600	5299693090	5190	5170	5190	5160	3146
600	20241212	100500	5283406270	5170	5190	5190	5170	1399
601	20241212	100400	5276162550	5190	5210	5210	5190	2194
602	20241212	100300	5264752320	5220	5240	5240	5220	14734
603	20241212	100200	5187726980	5230	5240	5240	5230	3337
604	20241212	100100	5170241110	5240	5230	5240	5230	3669
605	20241212	100000	5151047740	5230	5220	5230	5210	2159
606	20241212	095900	5139778890	5220	5220	5220	5210	415
607	20241212	095800	5137612900	5210	5200	5210	5190	7720
608	20241212	095700	5097458060	5190	5210	5210	5190	2291
609	20241212	095600	5085547680	5210	5200	5220	5190	3328
610	20241212	095500	5068236640	5200	5190	5200	5190	4758
611	20241212	095400	5043520240	5190	5160	5190	5140	20051
612	20241212	095300	4940021930	5170	5190	5190	5160	8516
613	20241212	095200	4895979010	5190	5200	5200	5190	10243
614	20241212	095100	4842738780	5200	5210	5220	5190	7884
615	20241212	095000	4801771410	5210	5220	5220	5210	2463
616	20241212	094900	4788921160	5220	5200	5220	5190	5909
617	20241212	094800	4758150520	5200	5230	5230	5200	8065
618	20241212	094700	4716110620	5230	5210	5240	5210	5704
619	20241212	094600	4686287370	5210	5220	5240	5200	13178
620	20241212	094500	4617554330	5220	5240	5250	5220	9347
621	20241212	094400	4568697710	5230	5270	5270	5230	10792
622	20241212	094300	4512002960	5270	5240	5270	5240	13052
623	20241212	094200	4443509290	5240	5250	5270	5240	11176
624	20241212	094100	4384816640	5240	5260	5270	5240	14628
625	20241212	094000	4307816140	5260	5220	5260	5210	10354
626	20241212	093900	4253508780	5210	5190	5230	5190	15481
627	20241212	093800	4172956460	5190	5190	5190	5150	21696
628	20241212	093700	4060816600	5180	5220	5230	5180	26111
629	20241212	093600	3925046420	5230	5260	5260	5220	16971
630	20241212	093500	3836016370	5260	5270	5280	5250	13729
631	20241212	093400	3763726950	5270	5260	5290	5260	25104
632	20241212	093300	3631364680	5260	5250	5270	5240	31138
633	20241212	093200	3467838780	5240	5250	5250	5230	29248
634	20241212	093100	3314449170	5250	5240	5260	5230	42885
635	20241212	093000	3089522170	5250	5210	5250	5200	39167
636	20241212	092900	2885250200	5210	5190	5220	5180	27770
637	20241212	092800	2740831200	5190	5150	5190	5140	27785
638	20241212	092700	2597378290	5150	5170	5190	5150	38202
639	20241212	092600	2399829850	5160	5130	5170	5130	33244
640	20241212	092500	2228546530	5130	5100	5130	5100	10423
641	20241212	092400	2175284440	5110	5100	5120	5070	28798
642	20241212	092300	2028659240	5100	5080	5130	5080	16576
643	20241212	092200	1944027630	5080	5060	5090	5060	19627
644	20241212	092100	1844258960	5070	5010	5070	5010	11862
645	20241212	092000	1784347540	5010	5020	5030	5010	7591
646	20241212	091900	1746257070	5040	5030	5040	5030	887
647	20241212	091800	1741795360	5030	5040	5040	5020	5187
648	20241212	091700	1715692310	5040	5030	5050	5030	11693
649	20241212	091600	1656832410	5020	4985	5020	4985	6526
650	20241212	091500	1624148780	4990	4995	5000	4985	1983
651	20241212	091400	1614249715	5000	4980	5000	4980	4465
652	20241212	091300	1591966800	4980	4975	4980	4970	4705
653	20241212	091200	1568554915	4970	4965	4980	4955	8270
654	20241212	091100	1527508435	4965	4975	4975	4955	7953
655	20241212	091000	1488040825	4970	4975	5000	4970	11701
656	20241212	090900	1429740660	4975	4975	4980	4965	4446
657	20241212	090800	1407639765	4975	4980	4985	4975	11201
658	20241212	090700	1351880985	4980	5000	5000	4980	5533
659	20241212	090600	1324287335	4990	4975	5010	4975	4832
660	20241212	090500	1300162845	4975	5010	5010	4970	21728
661	20241212	090400	1191719530	5020	5020	5040	5000	11019
662	20241212	090300	1136385680	5020	5030	5030	5000	34090
663	20241212	090200	965586780	5030	5060	5060	5020	16442
664	20241212	090100	882811010	5050	5080	5110	5040	35969
665	20241212	090000	700488500	5070	5150	5190	5060	113749