KissMeData/138070/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202600	1922934285	2430	2430	2430	2430	3396
3	20241206	202500	1922934285	2430	2430	2430	2430	0
4	20241206	202400	1922934285	2430	2430	2430	2430	0
5	20241206	202300	1922934285	2430	2430	2430	2430	0
6	20241206	202200	1922934285	2430	2430	2430	2430	0
7	20241206	202100	1922934285	2430	2430	2430	2430	0
8	20241206	202000	1922934285	2430	2430	2430	2430	0
9	20241206	201900	1922934285	2430	2430	2430	2430	0
10	20241206	201800	1922934285	2430	2430	2430	2430	0
11	20241206	201700	1922934285	2430	2430	2430	2430	0
12	20241206	201600	1922934285	2430	2430	2430	2430	0
13	20241206	201500	1922934285	2430	2430	2430	2430	0
14	20241206	201400	1922934285	2430	2430	2430	2430	0
15	20241206	201300	1922934285	2430	2430	2430	2430	0
16	20241206	201200	1922934285	2430	2430	2430	2430	0
17	20241206	201100	1922934285	2430	2430	2430	2430	0
18	20241206	201000	1922934285	2430	2430	2430	2430	0
19	20241206	200900	1922934285	2430	2430	2430	2430	0
20	20241206	200800	1922934285	2430	2430	2430	2430	0
21	20241206	200700	1922934285	2430	2430	2430	2430	0
22	20241206	200600	1922934285	2430	2430	2430	2430	0
23	20241206	200500	1922934285	2430	2430	2430	2430	0
24	20241206	200400	1922934285	2430	2430	2430	2430	0
25	20241206	200300	1922934285	2430	2430	2430	2430	0
26	20241206	200200	1922934285	2430	2430	2430	2430	0
27	20241206	200100	1922934285	2430	2430	2430	2430	0
28	20241206	200000	1922934285	2430	2430	2430	2430	0
29	20241206	195900	1922934285	2430	2430	2430	2430	0
30	20241206	195800	1922934285	2430	2430	2430	2430	0
31	20241206	195700	1922934285	2430	2430	2430	2430	0
32	20241206	195600	1922934285	2430	2430	2430	2430	3396
33	20241206	195500	1922934285	2430	2430	2430	2430	0
34	20241206	195400	1922934285	2430	2430	2430	2430	0
35	20241206	195300	1922934285	2430	2430	2430	2430	0
36	20241206	195200	1922934285	2430	2430	2430	2430	0
37	20241206	195100	1922934285	2430	2430	2430	2430	0
38	20241206	195000	1922934285	2430	2430	2430	2430	0
39	20241206	194900	1922934285	2430	2430	2430	2430	0
40	20241206	194800	1922934285	2430	2430	2430	2430	0
41	20241206	194700	1922934285	2430	2430	2430	2430	0
42	20241206	194600	1922934285	2430	2430	2430	2430	0
43	20241206	194500	1922934285	2430	2430	2430	2430	0
44	20241206	194400	1922934285	2430	2430	2430	2430	0
45	20241206	194300	1922934285	2430	2430	2430	2430	0
46	20241206	194200	1922934285	2430	2430	2430	2430	0
47	20241206	194100	1922934285	2430	2430	2430	2430	0
48	20241206	194000	1922934285	2430	2430	2430	2430	0
49	20241206	193900	1922934285	2430	2430	2430	2430	0
50	20241206	193800	1922934285	2430	2430	2430	2430	0
51	20241206	193700	1922934285	2430	2430	2430	2430	0
52	20241206	193600	1922934285	2430	2430	2430	2430	0
53	20241206	193500	1922934285	2430	2430	2430	2430	0
54	20241206	193400	1922934285	2430	2430	2430	2430	0
55	20241206	193300	1922934285	2430	2430	2430	2430	0
56	20241206	193200	1922934285	2430	2430	2430	2430	0
57	20241206	193100	1922934285	2430	2430	2430	2430	0
58	20241206	193000	1922934285	2430	2430	2430	2430	0
59	20241206	192900	1922934285	2430	2430	2430	2430	0
60	20241206	192800	1922934285	2430	2430	2430	2430	0
61	20241206	192700	1922934285	2430	2430	2430	2430	0
62	20241206	192600	1922934285	2430	2430	2430	2430	3396
63	20241206	192500	1922934285	2430	2430	2430	2430	0
64	20241206	192400	1922934285	2430	2430	2430	2430	0
65	20241206	192300	1922934285	2430	2430	2430	2430	0
66	20241206	192200	1922934285	2430	2430	2430	2430	0
67	20241206	192100	1922934285	2430	2430	2430	2430	0
68	20241206	192000	1922934285	2430	2430	2430	2430	0
69	20241206	191900	1922934285	2430	2430	2430	2430	0
70	20241206	191800	1922934285	2430	2430	2430	2430	0
71	20241206	191700	1922934285	2430	2430	2430	2430	0
72	20241206	191600	1922934285	2430	2430	2430	2430	0
73	20241206	191500	1922934285	2430	2430	2430	2430	0
74	20241206	191400	1922934285	2430	2430	2430	2430	0
75	20241206	191300	1922934285	2430	2430	2430	2430	0
76	20241206	191200	1922934285	2430	2430	2430	2430	0
77	20241206	191100	1922934285	2430	2430	2430	2430	0
78	20241206	191000	1922934285	2430	2430	2430	2430	0
79	20241206	190900	1922934285	2430	2430	2430	2430	0
80	20241206	190800	1922934285	2430	2430	2430	2430	0
81	20241206	190700	1922934285	2430	2430	2430	2430	0
82	20241206	190600	1922934285	2430	2430	2430	2430	0
83	20241206	190500	1922934285	2430	2430	2430	2430	0
84	20241206	190400	1922934285	2430	2430	2430	2430	0
85	20241206	190300	1922934285	2430	2430	2430	2430	0
86	20241206	190200	1922934285	2430	2430	2430	2430	0
87	20241206	190100	1922934285	2430	2430	2430	2430	0
88	20241206	190000	1922934285	2430	2430	2430	2430	0
89	20241206	185900	1922934285	2430	2430	2430	2430	0
90	20241206	185800	1922934285	2430	2430	2430	2430	0
91	20241206	185700	1922934285	2430	2430	2430	2430	0
92	20241206	185600	1922934285	2430	2430	2430	2430	3396
93	20241206	185500	1922934285	2430	2430	2430	2430	0
94	20241206	185400	1922934285	2430	2430	2430	2430	0
95	20241206	185300	1922934285	2430	2430	2430	2430	0
96	20241206	185200	1922934285	2430	2430	2430	2430	0
97	20241206	185100	1922934285	2430	2430	2430	2430	0
98	20241206	185000	1922934285	2430	2430	2430	2430	0
99	20241206	184900	1922934285	2430	2430	2430	2430	0
100	20241206	184800	1922934285	2430	2430	2430	2430	0
101	20241206	184700	1922934285	2430	2430	2430	2430	0
102	20241206	184600	1922934285	2430	2430	2430	2430	0
103	20241206	184500	1922934285	2430	2430	2430	2430	0
104	20241206	184400	1922934285	2430	2430	2430	2430	0
105	20241206	184300	1922934285	2430	2430	2430	2430	0
106	20241206	184200	1922934285	2430	2430	2430	2430	0
107	20241206	184100	1922934285	2430	2430	2430	2430	0
108	20241206	184000	1922934285	2430	2430	2430	2430	0
109	20241206	183900	1922934285	2430	2430	2430	2430	0
110	20241206	183800	1922934285	2430	2430	2430	2430	0
111	20241206	183700	1922934285	2430	2430	2430	2430	0
112	20241206	183600	1922934285	2430	2430	2430	2430	0
113	20241206	183500	1922934285	2430	2430	2430	2430	0
114	20241206	183400	1922934285	2430	2430	2430	2430	0
115	20241206	183300	1922934285	2430	2430	2430	2430	0
116	20241206	183200	1922934285	2430	2430	2430	2430	0
117	20241206	183100	1922934285	2430	2430	2430	2430	0
118	20241206	183000	1922934285	2430	2430	2430	2430	0
119	20241206	182900	1922934285	2430	2430	2430	2430	0
120	20241206	182800	1922934285	2430	2430	2430	2430	0
121	20241206	182700	1922934285	2430	2430	2430	2430	0
122	20241206	182600	1922934285	2430	2430	2430	2430	3396
123	20241206	182500	1922934285	2430	2430	2430	2430	0
124	20241206	182400	1922934285	2430	2430	2430	2430	0
125	20241206	182300	1922934285	2430	2430	2430	2430	0
126	20241206	182200	1922934285	2430	2430	2430	2430	0
127	20241206	182100	1922934285	2430	2430	2430	2430	0
128	20241206	182000	1922934285	2430	2430	2430	2430	0
129	20241206	181900	1922934285	2430	2430	2430	2430	0
130	20241206	181800	1922934285	2430	2430	2430	2430	0
131	20241206	181700	1922934285	2430	2430	2430	2430	0
132	20241206	181600	1922934285	2430	2430	2430	2430	0
133	20241206	181500	1922934285	2430	2430	2430	2430	0
134	20241206	181400	1922934285	2430	2430	2430	2430	0
135	20241206	181300	1922934285	2430	2430	2430	2430	0
136	20241206	181200	1922934285	2430	2430	2430	2430	0
137	20241206	181100	1922934285	2430	2430	2430	2430	0
138	20241206	181000	1922934285	2430	2430	2430	2430	0
139	20241206	180900	1922934285	2430	2430	2430	2430	0
140	20241206	180800	1922934285	2430	2430	2430	2430	0
141	20241206	180700	1922934285	2430	2430	2430	2430	0
142	20241206	180600	1922934285	2430	2430	2430	2430	0
143	20241206	180500	1922934285	2430	2430	2430	2430	0
144	20241206	180400	1922934285	2430	2430	2430	2430	0
145	20241206	180300	1922934285	2430	2430	2430	2430	0
146	20241206	180200	1922934285	2430	2430	2430	2430	0
147	20241206	180100	1922934285	2430	2430	2430	2430	0
148	20241206	180000	1922934285	2430	2430	2430	2430	0
149	20241206	175900	1922934285	2430	2430	2430	2430	0
150	20241206	175800	1922934285	2430	2430	2430	2430	0
151	20241206	175700	1922934285	2430	2430	2430	2430	0
152	20241206	175600	1922934285	2430	2430	2430	2430	3396
153	20241206	175500	1922934285	2430	2430	2430	2430	0
154	20241206	175400	1922934285	2430	2430	2430	2430	0
155	20241206	175300	1922934285	2430	2430	2430	2430	0
156	20241206	175200	1922934285	2430	2430	2430	2430	0
157	20241206	175100	1922934285	2430	2430	2430	2430	0
158	20241206	175000	1922934285	2430	2430	2430	2430	0
159	20241206	174900	1922934285	2430	2430	2430	2430	0
160	20241206	174800	1922934285	2430	2430	2430	2430	0
161	20241206	174700	1922934285	2430	2430	2430	2430	0
162	20241206	174600	1922934285	2430	2430	2430	2430	0
163	20241206	174500	1922934285	2430	2430	2430	2430	0
164	20241206	174400	1922934285	2430	2430	2430	2430	0
165	20241206	174300	1922934285	2430	2430	2430	2430	0
166	20241206	174200	1922934285	2430	2430	2430	2430	0
167	20241206	174100	1922934285	2430	2430	2430	2430	0
168	20241206	174000	1922934285	2430	2430	2430	2430	0
169	20241206	173900	1922934285	2430	2430	2430	2430	0
170	20241206	173800	1922934285	2430	2430	2430	2430	0
171	20241206	173700	1922934285	2430	2430	2430	2430	0
172	20241206	173600	1922934285	2430	2430	2430	2430	0
173	20241206	173500	1922934285	2430	2430	2430	2430	0
174	20241206	173400	1922934285	2430	2430	2430	2430	0
175	20241206	173300	1922934285	2430	2430	2430	2430	0
176	20241206	173200	1922934285	2430	2430	2430	2430	0
177	20241206	173100	1922934285	2430	2430	2430	2430	0
178	20241206	173000	1922934285	2430	2430	2430	2430	0
179	20241206	172900	1922934285	2430	2430	2430	2430	0
180	20241206	172800	1922934285	2430	2430	2430	2430	0
181	20241206	172700	1922934285	2430	2430	2430	2430	0
182	20241206	172600	1922934285	2430	2430	2430	2430	3396
183	20241206	172500	1922934285	2430	2430	2430	2430	0
184	20241206	172400	1922934285	2430	2430	2430	2430	0
185	20241206	172300	1922934285	2430	2430	2430	2430	0
186	20241206	172200	1922934285	2430	2430	2430	2430	0
187	20241206	172100	1922934285	2430	2430	2430	2430	0
188	20241206	172000	1922934285	2430	2430	2430	2430	0
189	20241206	171900	1922934285	2430	2430	2430	2430	0
190	20241206	171800	1922934285	2430	2430	2430	2430	0
191	20241206	171700	1922934285	2430	2430	2430	2430	0
192	20241206	171600	1922934285	2430	2430	2430	2430	0
193	20241206	171500	1922934285	2430	2430	2430	2430	0
194	20241206	171400	1922934285	2430	2430	2430	2430	0
195	20241206	171300	1922934285	2430	2430	2430	2430	0
196	20241206	171200	1922934285	2430	2430	2430	2430	0
197	20241206	171100	1922934285	2430	2430	2430	2430	0
198	20241206	171000	1922934285	2430	2430	2430	2430	0
199	20241206	170900	1922934285	2430	2430	2430	2430	0
200	20241206	170800	1922934285	2430	2430	2430	2430	0
201	20241206	170700	1922934285	2430	2430	2430	2430	0
202	20241206	170600	1922934285	2430	2430	2430	2430	0
203	20241206	170500	1922934285	2430	2430	2430	2430	0
204	20241206	170400	1922934285	2430	2430	2430	2430	0
205	20241206	170300	1922934285	2430	2430	2430	2430	0
206	20241206	170200	1922934285	2430	2430	2430	2430	0
207	20241206	170100	1922934285	2430	2430	2430	2430	0
208	20241206	170000	1922934285	2430	2430	2430	2430	0
209	20241206	165900	1922934285	2430	2430	2430	2430	0
210	20241206	165800	1922934285	2430	2430	2430	2430	0
211	20241206	165700	1922934285	2430	2430	2430	2430	0
212	20241206	165600	1922934285	2430	2430	2430	2430	3396
213	20241206	165500	1922934285	2430	2430	2430	2430	0
214	20241206	165400	1922934285	2430	2430	2430	2430	0
215	20241206	165300	1922934285	2430	2430	2430	2430	0
216	20241206	165200	1922934285	2430	2430	2430	2430	0
217	20241206	165100	1922934285	2430	2430	2430	2430	0
218	20241206	165000	1922934285	2430	2430	2430	2430	0
219	20241206	164900	1922934285	2430	2430	2430	2430	0
220	20241206	164800	1922934285	2430	2430	2430	2430	0
221	20241206	164700	1922934285	2430	2430	2430	2430	0
222	20241206	164600	1922934285	2430	2430	2430	2430	0
223	20241206	164500	1922934285	2430	2430	2430	2430	0
224	20241206	164400	1922934285	2430	2430	2430	2430	0
225	20241206	164300	1922934285	2430	2430	2430	2430	0
226	20241206	164200	1922934285	2430	2430	2430	2430	0
227	20241206	164100	1922934285	2430	2430	2430	2430	0
228	20241206	164000	1922934285	2430	2430	2430	2430	0
229	20241206	163900	1922934285	2430	2430	2430	2430	0
230	20241206	163800	1922934285	2430	2430	2430	2430	0
231	20241206	163700	1922934285	2430	2430	2430	2430	0
232	20241206	163600	1922934285	2430	2430	2430	2430	0
233	20241206	163500	1922934285	2430	2430	2430	2430	0
234	20241206	163400	1922934285	2430	2430	2430	2430	0
235	20241206	163300	1922934285	2430	2430	2430	2430	0
236	20241206	163200	1922934285	2430	2430	2430	2430	0
237	20241206	163100	1922934285	2430	2430	2430	2430	0
238	20241206	163000	1922934285	2430	2430	2430	2430	0
239	20241206	162900	1922934285	2430	2430	2430	2430	0
240	20241206	162800	1922934285	2430	2430	2430	2430	0
241	20241206	162700	1922934285	2430	2430	2430	2430	0
242	20241206	162600	1922934285	2430	2430	2430	2430	3396
243	20241206	162500	1922934285	2430	2430	2430	2430	0
244	20241206	162400	1922934285	2430	2430	2430	2430	0
245	20241206	162300	1922934285	2430	2430	2430	2430	0
246	20241206	162200	1922934285	2430	2430	2430	2430	0
247	20241206	162100	1922934285	2430	2430	2430	2430	0
248	20241206	162000	1922934285	2430	2430	2430	2430	0
249	20241206	161900	1922934285	2430	2430	2430	2430	0
250	20241206	161800	1922934285	2430	2430	2430	2430	0
251	20241206	161700	1922934285	2430	2430	2430	2430	0
252	20241206	161600	1922934285	2430	2430	2430	2430	0
253	20241206	161500	1922934285	2430	2430	2430	2430	0
254	20241206	161400	1922934285	2430	2430	2430	2430	0
255	20241206	161300	1922934285	2430	2430	2430	2430	0
256	20241206	161200	1922934285	2430	2430	2430	2430	0
257	20241206	161100	1922934285	2430	2430	2430	2430	0
258	20241206	161000	1922934285	2430	2430	2430	2430	0
259	20241206	160900	1922934285	2430	2430	2430	2430	0
260	20241206	160800	1922934285	2430	2430	2430	2430	0
261	20241206	160700	1922934285	2430	2430	2430	2430	0
262	20241206	160600	1922934285	2430	2430	2430	2430	0
263	20241206	160500	1922934285	2430	2430	2430	2430	0
264	20241206	160400	1922934285	2430	2430	2430	2430	0
265	20241206	160300	1922934285	2430	2430	2430	2430	0
266	20241206	160200	1922934285	2430	2430	2430	2430	0
267	20241206	160100	1922934285	2430	2430	2430	2430	0
268	20241206	160000	1922934285	2430	2430	2430	2430	0
269	20241206	155900	1922934285	2430	2430	2430	2430	0
270	20241206	155800	1922934285	2430	2430	2430	2430	0
271	20241206	155700	1922934285	2430	2430	2430	2430	0
272	20241206	155600	1922934285	2430	2430	2430	2430	3396
273	20241206	155500	1922934285	2430	2430	2430	2430	0
274	20241206	155400	1922934285	2430	2430	2430	2430	0
275	20241206	155300	1922934285	2430	2430	2430	2430	0
276	20241206	155200	1922934285	2430	2430	2430	2430	0
277	20241206	155100	1922934285	2430	2430	2430	2430	0
278	20241206	155000	1922934285	2430	2430	2430	2430	0
279	20241206	154900	1922934285	2430	2430	2430	2430	0
280	20241206	154800	1922934285	2430	2430	2430	2430	0
281	20241206	154700	1922934285	2430	2430	2430	2430	0
282	20241206	154600	1922934285	2430	2430	2430	2430	0
283	20241206	154500	1922934285	2430	2430	2430	2430	0
284	20241206	154400	1922934285	2430	2430	2430	2430	0
285	20241206	154300	1922934285	2430	2430	2430	2430	0
286	20241206	154200	1922934285	2430	2430	2430	2430	0
287	20241206	154100	1922934285	2430	2430	2430	2430	0
288	20241206	154000	1922934285	2430	2430	2430	2430	0
289	20241206	153900	1922934285	2430	2430	2430	2430	0
290	20241206	153800	1922934285	2430	2430	2430	2430	0
291	20241206	153700	1922934285	2430	2430	2430	2430	0
292	20241206	153600	1922934285	2430	2430	2430	2430	0
293	20241206	153500	1922934285	2430	2430	2430	2430	0
294	20241206	153400	1922934285	2430	2430	2430	2430	0
295	20241206	153300	1922934285	2430	2430	2430	2430	0
296	20241206	153200	1922934285	2430	2430	2430	2430	0
297	20241206	153100	1922934285	2430	2430	2430	2430	0
298	20241206	153000	1922934285	2430	2430	2430	2430	3396
299	20241206	152900	1914682005	2455	2455	2455	2455	0
300	20241206	152800	1914682005	2455	2455	2455	2455	0
301	20241206	152700	1914682005	2455	2455	2455	2455	0
302	20241206	152600	1914682005	2455	2455	2455	2455	0
303	20241206	152500	1914682005	2455	2455	2455	2455	0
304	20241206	152400	1914682005	2455	2455	2455	2455	0
305	20241206	152300	1914682005	2455	2455	2455	2455	0
306	20241206	152200	1914682005	2455	2455	2455	2455	0
307	20241206	152100	1914682005	2455	2455	2455	2455	0
308	20241206	152000	1914682005	2455	2455	2455	2455	0
309	20241206	151900	1914682005	2455	2450	2455	2450	102
310	20241206	151800	1914432100	2450	2435	2450	2430	1420
311	20241206	151700	1910971500	2455	2450	2455	2450	3000
312	20241206	151600	1903615670	2450	2425	2450	2420	1487
313	20241206	151500	1899996260	2430	2440	2455	2430	549
314	20241206	151400	1898660790	2440	2440	2440	2440	0
315	20241206	151300	1898660790	2440	2440	2440	2440	92
316	20241206	151200	1898436310	2440	2440	2440	2440	2
317	20241206	151100	1898431430	2435	2435	2435	2435	0
318	20241206	151000	1898431430	2435	2440	2440	2435	95
319	20241206	150900	1898199900	2440	2440	2440	2440	5
320	20241206	150800	1898187700	2440	2440	2440	2440	154
321	20241206	150700	1897811940	2440	2435	2440	2430	452
322	20241206	150600	1896712560	2440	2440	2440	2440	2
323	20241206	150500	1896707680	2430	2435	2435	2430	456
324	20241206	150400	1895599550	2440	2435	2440	2430	4957
325	20241206	150300	1883506290	2435	2440	2445	2435	116
326	20241206	150200	1883223795	2450	2450	2450	2410	14125
327	20241206	150100	1849043990	2460	2465	2465	2460	100
328	20241206	150000	1848797790	2465	2470	2470	2440	5264
329	20241206	145900	1835931125	2470	2435	2470	2435	1854
330	20241206	145800	1831406090	2435	2440	2445	2435	270
331	20241206	145700	1830747290	2435	2445	2445	2435	12
332	20241206	145600	1830718010	2445	2440	2445	2435	2114
333	20241206	145500	1825570275	2445	2445	2445	2445	1
334	20241206	145400	1825567830	2435	2445	2445	2435	22
335	20241206	145300	1825514160	2445	2445	2445	2445	1
336	20241206	145200	1825511715	2435	2435	2435	2435	0
337	20241206	145100	1825511715	2435	2435	2435	2435	0
338	20241206	145000	1825511715	2435	2435	2435	2435	6
339	20241206	144900	1825497105	2445	2440	2445	2435	1509
340	20241206	144800	1821819790	2440	2445	2450	2440	1416
341	20241206	144700	1818363740	2450	2450	2450	2450	2
342	20241206	144600	1818358840	2455	2455	2460	2455	415
343	20241206	144500	1817338475	2455	2445	2455	2440	437
344	20241206	144400	1816271730	2445	2450	2450	2445	150
345	20241206	144300	1815904730	2460	2460	2460	2460	0
346	20241206	144200	1815904730	2460	2460	2460	2460	0
347	20241206	144100	1815904730	2460	2460	2460	2460	0
348	20241206	144000	1815904730	2460	2455	2460	2455	97
349	20241206	143900	1815666590	2455	2455	2455	2440	1410
350	20241206	143800	1812205100	2450	2445	2450	2445	2
351	20241206	143700	1812200205	2430	2430	2430	2430	920
352	20241206	143600	1809964605	2455	2455	2455	2455	0
353	20241206	143500	1809964605	2455	2455	2455	2455	0
354	20241206	143400	1809964605	2455	2450	2455	2450	4
355	20241206	143300	1809954795	2455	2440	2455	2435	2370
356	20241206	143200	1804173295	2460	2460	2460	2460	0
357	20241206	143100	1804173295	2460	2460	2460	2460	0
358	20241206	143000	1804173295	2460	2460	2460	2460	1
359	20241206	142900	1804170835	2445	2435	2470	2435	7283
360	20241206	142800	1786277220	2435	2430	2435	2430	53
361	20241206	142700	1786148415	2430	2425	2430	2425	626
362	20241206	142600	1784629745	2425	2415	2425	2415	1605
363	20241206	142500	1780743100	2415	2410	2415	2410	98
364	20241206	142400	1780506910	2410	2410	2410	2410	2
365	20241206	142300	1780502090	2415	2405	2415	2405	388
366	20241206	142200	1779567500	2410	2410	2410	2400	397
367	20241206	142100	1778614670	2405	2400	2405	2400	200
368	20241206	142000	1778134170	2410	2400	2410	2400	101
369	20241206	141900	1777891760	2410	2405	2410	2405	1463
370	20241206	141800	1774369915	2425	2410	2425	2365	33002
371	20241206	141700	1695822730	2425	2425	2425	2425	0
372	20241206	141600	1695822730	2425	2425	2425	2425	1
373	20241206	141500	1695820305	2405	2405	2405	2405	1
374	20241206	141400	1695817900	2425	2425	2425	2425	0
375	20241206	141300	1695817900	2425	2425	2425	2425	0
376	20241206	141200	1695817900	2425	2405	2425	2405	4
377	20241206	141100	1695808230	2410	2410	2410	2405	5017
378	20241206	141000	1683721575	2415	2425	2425	2415	3138
379	20241206	140900	1676126890	2430	2430	2430	2430	0
380	20241206	140800	1676126890	2430	2430	2430	2430	50
381	20241206	140700	1676005390	2430	2430	2430	2430	37
382	20241206	140600	1675915480	2430	2430	2430	2430	14
383	20241206	140500	1675881460	2430	2430	2430	2430	0
384	20241206	140400	1675881460	2430	2430	2430	2430	4
385	20241206	140300	1675871740	2430	2430	2430	2430	19
386	20241206	140200	1675825570	2430	2430	2430	2430	3
387	20241206	140100	1675818280	2430	2430	2430	2430	0
388	20241206	140000	1675818280	2430	2430	2430	2430	0
389	20241206	135900	1675818280	2430	2430	2430	2430	0
390	20241206	135800	1675818280	2430	2430	2430	2430	3000
391	20241206	135700	1668528280	2430	2430	2430	2430	0
392	20241206	135600	1668528280	2430	2430	2430	2430	1770
393	20241206	135500	1664227180	2430	2430	2430	2430	168
394	20241206	135400	1663818940	2435	2435	2435	2435	0
395	20241206	135300	1663818940	2435	2435	2440	2435	4109
396	20241206	135200	1653813515	2435	2435	2435	2435	0
397	20241206	135100	1653813515	2435	2430	2435	2430	1065
398	20241206	135000	1651225560	2425	2425	2425	2425	0
399	20241206	134900	1651225560	2425	2420	2425	2420	66
400	20241206	134800	1651065515	2405	2430	2430	2405	62
401	20241206	134700	1650915950	2430	2425	2430	2425	200
402	20241206	134600	1650430760	2430	2430	2430	2430	0
403	20241206	134500	1650430760	2430	2430	2430	2430	0
404	20241206	134400	1650430760	2430	2430	2430	2430	0
405	20241206	134300	1650430760	2430	2415	2430	2415	2
406	20241206	134200	1650425915	2405	2405	2405	2405	0
407	20241206	134100	1650425915	2405	2430	2430	2405	1283
408	20241206	134000	1647334240	2425	2425	2425	2425	0
409	20241206	133900	1647334240	2425	2425	2425	2425	0
410	20241206	133800	1647334240	2425	2425	2425	2425	0
411	20241206	133700	1647334240	2425	2425	2425	2425	164
412	20241206	133600	1646936540	2420	2420	2420	2420	216
413	20241206	133500	1646413820	2415	2415	2415	2415	0
414	20241206	133400	1646413820	2415	2415	2415	2415	109
415	20241206	133300	1646150585	2400	2400	2400	2400	0
416	20241206	133200	1646150585	2400	2400	2400	2400	0
417	20241206	133100	1646150585	2400	2400	2400	2400	0
418	20241206	133000	1646150585	2400	2405	2405	2395	7801
419	20241206	132900	1627427595	2405	2410	2410	2405	140
420	20241206	132800	1627090845	2410	2410	2410	2410	0
421	20241206	132700	1627090845	2410	2410	2410	2410	500
422	20241206	132600	1625885845	2405	2405	2405	2405	500
423	20241206	132500	1624683345	2425	2425	2425	2425	0
424	20241206	132400	1624683345	2425	2425	2425	2425	0
425	20241206	132300	1624683345	2425	2425	2425	2425	0
426	20241206	132200	1624683345	2425	2425	2425	2425	0
427	20241206	132100	1624683345	2425	2410	2425	2400	5001
428	20241206	132000	1612677485	2410	2410	2410	2410	0
429	20241206	131900	1612677485	2410	2410	2410	2410	0
430	20241206	131800	1612677485	2410	2410	2410	2410	2
431	20241206	131700	1612672665	2410	2410	2410	2410	0
432	20241206	131600	1612672665	2410	2410	2410	2410	37
433	20241206	131500	1612583495	2410	2415	2415	2410	10
434	20241206	131400	1612559390	2420	2420	2420	2420	0
435	20241206	131300	1612559390	2420	2415	2420	2415	3522
436	20241206	131200	1604037015	2405	2405	2405	2405	0
437	20241206	131100	1604037015	2405	2405	2405	2405	9071
438	20241206	131000	1582221260	2420	2410	2420	2410	1200
439	20241206	130900	1579327265	2400	2405	2405	2400	16000
440	20241206	130800	1540922665	2420	2420	2420	2420	0
441	20241206	130700	1540922665	2420	2415	2420	2415	391
442	20241206	130600	1539978355	2415	2400	2415	2400	2
443	20241206	130500	1539973540	2415	2415	2415	2415	0
444	20241206	130400	1539973540	2415	2415	2415	2415	479
445	20241206	130300	1538816755	2410	2410	2410	2410	0
446	20241206	130200	1538816755	2410	2410	2410	2410	200
447	20241206	130100	1538334755	2400	2405	2405	2400	5100
448	20241206	130000	1526084185	2410	2410	2410	2410	1
449	20241206	125900	1526081775	2415	2415	2415	2415	139
450	20241206	125800	1525746090	2425	2420	2425	2415	1064
451	20241206	125700	1523176000	2425	2425	2425	2425	1
452	20241206	125600	1523173575	2430	2430	2430	2430	0
453	20241206	125500	1523173575	2430	2420	2430	2420	2000
454	20241206	125400	1518317920	2425	2425	2425	2425	0
455	20241206	125300	1518317920	2425	2425	2425	2425	0
456	20241206	125200	1518317920	2425	2425	2425	2425	500
457	20241206	125100	1517105420	2425	2420	2425	2420	2
458	20241206	125000	1517100575	2425	2425	2425	2425	1
459	20241206	124900	1517098150	2415	2415	2420	2415	3770
460	20241206	124800	1507983600	2415	2415	2415	2415	0
461	20241206	124700	1507983600	2415	2410	2415	2410	2126
462	20241206	124600	1502859310	2410	2410	2410	2410	11
463	20241206	124500	1502832800	2415	2400	2415	2385	2686
464	20241206	124400	1496410100	2400	2400	2400	2400	4
465	20241206	124300	1496400500	2420	2410	2420	2410	1009
466	20241206	124200	1493968760	2400	2405	2410	2395	2156
467	20241206	124100	1488794265	2405	2395	2405	2395	1927
468	20241206	124000	1484159850	2405	2380	2405	2380	661
469	20241206	123900	1482577640	2380	2380	2380	2380	14
470	20241206	123800	1482544320	2400	2385	2400	2380	3002
471	20241206	123700	1475395135	2385	2395	2400	2385	7001
472	20241206	123600	1458688335	2400	2400	2400	2400	0
473	20241206	123500	1458688335	2400	2400	2400	2400	4
474	20241206	123400	1458678735	2400	2400	2400	2400	27
475	20241206	123300	1458613935	2400	2400	2400	2400	82
476	20241206	123200	1458417135	2385	2405	2405	2380	6668
477	20241206	123100	1442493795	2400	2410	2410	2400	1301
478	20241206	123000	1439364890	2420	2415	2420	2400	4914
479	20241206	122900	1427508510	2420	2410	2420	2410	1760
480	20241206	122800	1423259620	2400	2410	2410	2400	114
481	20241206	122700	1422985120	2400	2400	2410	2400	104
482	20241206	122600	1422735510	2400	2410	2410	2380	19552
483	20241206	122500	1376115020	2390	2400	2400	2370	20448
484	20241206	122400	1327381390	2395	2425	2430	2395	8099
485	20241206	122300	1307911620	2420	2420	2420	2420	0
486	20241206	122200	1307911620	2420	2420	2420	2420	1
487	20241206	122100	1307909200	2415	2415	2415	2415	0
488	20241206	122000	1307909200	2415	2425	2425	2415	2600
489	20241206	121900	1301620565	2420	2420	2420	2420	101
490	20241206	121800	1301376145	2420	2420	2420	2420	150
491	20241206	121700	1301013145	2420	2420	2420	2420	3367
492	20241206	121600	1292865005	2420	2420	2420	2420	0
493	20241206	121500	1292865005	2420	2435	2440	2420	2101
494	20241206	121400	1287777570	2425	2425	2425	2425	0
495	20241206	121300	1287777570	2425	2425	2425	2425	2999
496	20241206	121200	1280504995	2425	2430	2430	2425	1256
497	20241206	121100	1277459010	2430	2430	2430	2430	13
498	20241206	121000	1277427420	2425	2425	2425	2425	999
499	20241206	120900	1275004845	2430	2430	2430	2430	1000
500	20241206	120800	1272574845	2430	2435	2435	2430	3011
501	20241206	120700	1265255835	2435	2435	2435	2435	1
502	20241206	120600	1265253400	2440	2440	2440	2440	5
503	20241206	120500	1265241200	2440	2440	2440	2440	100
504	20241206	120400	1264997200	2430	2430	2430	2430	111
505	20241206	120300	1264727470	2435	2440	2440	2435	401
506	20241206	120200	1263751030	2440	2445	2445	2440	3
507	20241206	120100	1263743705	2440	2435	2440	2435	2
508	20241206	120000	1263738830	2445	2445	2445	2445	3
509	20241206	115900	1263731495	2430	2445	2445	2430	7889
510	20241206	115800	1244496895	2450	2445	2450	2445	3
511	20241206	115700	1244489550	2450	2450	2450	2450	0
512	20241206	115600	1244489550	2450	2450	2450	2450	1
513	20241206	115500	1244487100	2445	2445	2445	2445	1361
514	20241206	115400	1241159455	2455	2455	2455	2455	0
515	20241206	115300	1241159455	2455	2455	2455	2455	0
516	20241206	115200	1241159455	2455	2455	2455	2455	0
517	20241206	115100	1241159455	2455	2450	2455	2440	2220
518	20241206	115000	1235734950	2450	2465	2465	2450	399
519	20241206	114900	1234756440	2460	2460	2460	2460	1
520	20241206	114800	1234753980	2465	2465	2465	2465	0
521	20241206	114700	1234753980	2465	2460	2465	2460	389
522	20241206	114600	1233796980	2460	2460	2460	2460	1
523	20241206	114500	1233794520	2455	2455	2455	2455	0
524	20241206	114400	1233794520	2455	2455	2455	2455	0
525	20241206	114300	1233794520	2455	2455	2455	2455	314
526	20241206	114200	1233023650	2460	2460	2460	2460	416
527	20241206	114100	1232000290	2455	2455	2455	2455	0
528	20241206	114000	1232000290	2455	2455	2455	2455	300
529	20241206	113900	1231263790	2445	2445	2450	2445	1919
530	20241206	113800	1226566840	2445	2445	2445	2440	730
531	20241206	113700	1224782070	2445	2445	2445	2445	1989
532	20241206	113600	1219918965	2450	2445	2450	2445	136
533	20241206	113500	1219586440	2455	2455	2455	2455	10
534	20241206	113400	1219561890	2455	2455	2455	2445	3195
535	20241206	113300	1211734510	2460	2455	2460	2455	1151
536	20241206	113200	1208908300	2460	2455	2460	2455	301
537	20241206	113100	1208169340	2455	2460	2460	2455	455
538	20241206	113000	1207050045	2460	2460	2460	2460	0
539	20241206	112900	1207050045	2460	2460	2460	2460	0
540	20241206	112800	1207050045	2460	2465	2465	2450	5318
541	20241206	112700	1194009245	2460	2460	2460	2460	2200
542	20241206	112600	1188597245	2460	2455	2460	2450	1753
543	20241206	112500	1184288425	2455	2445	2455	2445	2450
544	20241206	112400	1178285935	2450	2450	2450	2450	50
545	20241206	112300	1178163435	2450	2450	2450	2450	0
546	20241206	112200	1178163435	2450	2440	2450	2440	5022
547	20241206	112100	1165867070	2445	2450	2450	2445	3
548	20241206	112000	1165859725	2445	2440	2445	2440	2718
549	20241206	111900	1159227800	2435	2435	2435	2435	1201
550	20241206	111800	1156303365	2430	2430	2430	2430	1011
551	20241206	111700	1153846635	2425	2420	2430	2420	748
552	20241206	111600	1152035445	2420	2415	2420	2415	1412
553	20241206	111500	1148619460	2415	2405	2415	2405	6130
554	20241206	111400	1133864715	2405	2405	2405	2405	0
555	20241206	111300	1133864715	2405	2400	2405	2395	3211
556	20241206	111200	1126174305	2390	2400	2405	2390	1184
557	20241206	111100	1123341620	2395	2395	2395	2395	62
558	20241206	111000	1123193130	2400	2400	2400	2395	11
559	20241206	110900	1123166765	2400	2400	2400	2395	909
560	20241206	110800	1120988165	2410	2405	2410	2390	2014
561	20241206	110700	1116159565	2400	2405	2405	2380	572
562	20241206	110600	1114791125	2370	2420	2420	2370	27870
563	20241206	110500	1048391815	2415	2435	2435	2415	1172
564	20241206	110400	1045557810	2435	2435	2435	2435	35
565	20241206	110300	1045472585	2435	2435	2435	2435	33
566	20241206	110200	1045392230	2420	2435	2440	2420	5634
567	20241206	110100	1031748340	2435	2435	2435	2435	202
568	20241206	110000	1031256470	2435	2435	2435	2435	2
569	20241206	105900	1031251600	2405	2405	2420	2405	1661
570	20241206	105800	1027248715	2415	2415	2415	2415	21
571	20241206	105700	1027198000	2410	2390	2410	2385	7561
572	20241206	105600	1009053710	2380	2380	2380	2380	0
573	20241206	105500	1009053710	2380	2410	2410	2380	10025
574	20241206	105400	985146575	2410	2390	2410	2370	7675
575	20241206	105300	966897790	2400	2420	2420	2395	20677
576	20241206	105200	917180320	2420	2440	2440	2415	22345
577	20241206	105100	862937900	2440	2440	2440	2440	3000
578	20241206	105000	855617900	2440	2440	2440	2440	0
579	20241206	104900	855617900	2440	2460	2460	2440	6675
580	20241206	104800	839265605	2460	2455	2460	2455	1050
581	20241206	104700	836682855	2455	2465	2465	2455	7963
582	20241206	104600	817081070	2465	2475	2480	2465	1725
583	20241206	104500	812809725	2470	2470	2470	2470	84
584	20241206	104400	812602245	2470	2470	2470	2470	20
585	20241206	104300	812552845	2465	2465	2465	2465	352
586	20241206	104200	811685165	2465	2465	2465	2465	4
587	20241206	104100	811675305	2465	2470	2470	2460	3957
588	20241206	104000	801922590	2475	2475	2475	2475	2426
589	20241206	103900	795918240	2480	2480	2480	2480	100
590	20241206	103800	795670240	2500	2475	2500	2475	8113
591	20241206	103700	775433870	2475	2465	2475	2465	3362
592	20241206	103600	767132040	2465	2460	2465	2460	2036
593	20241206	103500	762117960	2455	2435	2455	2435	111
594	20241206	103400	761845575	2435	2460	2465	2430	10202
595	20241206	103300	736932250	2465	2465	2465	2465	1
596	20241206	103200	736929785	2465	2465	2465	2465	4396
597	20241206	103100	726093645	2470	2465	2470	2465	1099
598	20241206	103000	723379610	2465	2460	2465	2460	1001
599	20241206	102900	720912150	2455	2460	2460	2455	250
600	20241206	102800	720297580	2460	2465	2465	2460	3421
601	20241206	102700	711877620	2465	2465	2465	2465	728
602	20241206	102600	710083100	2450	2450	2450	2450	0
603	20241206	102500	710083100	2450	2450	2460	2450	599
604	20241206	102400	708614570	2450	2470	2470	2450	7545
605	20241206	102300	690112440	2470	2460	2470	2450	6477
606	20241206	102200	674203890	2460	2450	2460	2450	11367
607	20241206	102100	646241870	2460	2440	2460	2440	1664
608	20241206	102000	642174415	2450	2440	2465	2440	1833
609	20241206	101900	637689435	2440	2445	2470	2440	1747
610	20241206	101800	633419835	2470	2470	2470	2470	126
611	20241206	101700	633108615	2470	2470	2470	2440	1650
612	20241206	101600	629079825	2440	2490	2490	2435	22153
613	20241206	101500	574693825	2490	2485	2495	2485	2080
614	20241206	101400	569524835	2490	2490	2490	2490	1317
615	20241206	101300	566245505	2495	2500	2500	2495	4276
616	20241206	101200	555560515	2500	2510	2510	2500	8557
617	20241206	101100	534165600	2510	2510	2510	2510	2
618	20241206	101000	534160580	2550	2515	2550	2500	7421
619	20241206	100900	515567780	2550	2545	2550	2545	2781
620	20241206	100800	508476590	2550	2515	2550	2515	4144
621	20241206	100700	497955880	2510	2510	2510	2510	501
622	20241206	100600	496698370	2500	2500	2500	2500	10
623	20241206	100500	496673370	2500	2495	2500	2495	248
624	20241206	100400	496054580	2495	2490	2495	2475	1022
625	20241206	100300	493524750	2475	2495	2495	2470	7797
626	20241206	100200	474223225	2495	2500	2500	2495	220
627	20241206	100100	473674225	2500	2475	2500	2475	5002
628	20241206	100000	461181885	2475	2480	2480	2475	112
629	20241206	095900	460904185	2480	2480	2480	2480	0
630	20241206	095800	460904185	2480	2480	2480	2480	1
631	20241206	095700	460901705	2480	2495	2495	2480	2744
632	20241206	095600	454070085	2500	2505	2505	2490	1444
633	20241206	095500	450464080	2510	2475	2510	2430	45095
634	20241206	095400	340468475	2465	2485	2490	2445	14362
635	20241206	095300	305166030	2485	2495	2495	2485	1115
636	20241206	095200	302392945	2490	2490	2490	2485	1560
637	20241206	095100	298508805	2505	2505	2505	2490	1588
638	20241206	095000	294552105	2505	2500	2505	2500	3500
639	20241206	094900	285797105	2500	2500	2530	2480	12733
640	20241206	094800	253995550	2530	2530	2530	2500	2562
641	20241206	094700	247580655	2540	2530	2540	2530	5
642	20241206	094600	247567985	2540	2540	2540	2540	0
643	20241206	094500	247567985	2540	2540	2540	2540	3
644	20241206	094400	247560365	2540	2520	2540	2500	10815
645	20241206	094300	220461645	2520	2540	2540	2520	297
646	20241206	094200	219707365	2535	2520	2535	2500	5305
647	20241206	094100	206409905	2540	2525	2550	2500	5332
648	20241206	094000	193032520	2550	2540	2550	2490	13114
649	20241206	093900	160049110	2500	2550	2565	2500	6058
650	20241206	093800	144835065	2510	2560	2570	2500	16238
651	20241206	093700	103909400	2560	2570	2570	2560	184
652	20241206	093600	103438160	2575	2575	2575	2575	2
653	20241206	093500	103433010	2570	2570	2570	2570	10
654	20241206	093400	103407310	2580	2580	2580	2580	400
655	20241206	093300	102375310	2560	2560	2560	2560	587
656	20241206	093200	100872590	2560	2560	2560	2560	1022
657	20241206	093100	98256270	2540	2610	2610	2540	16021
658	20241206	093000	56638390	2615	2615	2615	2615	516
659	20241206	092900	55289050	2615	2635	2635	2615	112
660	20241206	092800	54995780	2635	2625	2635	2615	3755
661	20241206	092700	45158335	2625	2625	2625	2625	1
662	20241206	092600	45155710	2630	2635	2635	2630	280
663	20241206	092500	44419260	2640	2640	2640	2640	0
664	20241206	092400	44419260	2640	2640	2640	2640	0
665	20241206	092300	44419260	2640	2640	2640	2640	100
666	20241206	092200	44155260	2645	2635	2645	2635	4
667	20241206	092100	44144705	2640	2640	2640	2640	0
668	20241206	092000	44144705	2640	2640	2640	2640	0
669	20241206	091900	44144705	2640	2640	2640	2640	0
670	20241206	091800	44144705	2640	2640	2640	2640	1
671	20241206	091700	44142065	2645	2645	2645	2645	1
672	20241206	091600	44139420	2625	2630	2630	2625	2000
673	20241206	091500	38888920	2630	2635	2635	2630	3001
674	20241206	091400	30994495	2635	2635	2635	2635	0
675	20241206	091300	30994495	2635	2635	2635	2635	500
676	20241206	091200	29676995	2635	2640	2655	2635	598
677	20241206	091100	28101120	2655	2655	2655	2655	100
678	20241206	091000	27835620	2660	2625	2660	2620	3178
679	20241206	090900	19445410	2635	2635	2635	2635	2
680	20241206	090800	19440140	2625	2630	2630	2625	142
681	20241206	090700	19067280	2635	2635	2635	2635	0
682	20241206	090600	19067280	2635	2635	2635	2635	0
683	20241206	090500	19067280	2635	2635	2635	2635	103
684	20241206	090400	18795875	2635	2635	2635	2635	30
685	20241206	090300	18716825	2645	2645	2645	2645	0
686	20241206	090200	18716825	2645	2645	2645	2645	500
687	20241206	090100	17394325	2630	2630	2630	2630	9
688	20241206	090000	17370655	2640	2620	2640	2620	495