KissMeData/219420/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204700	2250067370	5290	5290	5290	5290	6100
3	20241206	204600	2250067370	5290	5290	5290	5290	0
4	20241206	204500	2250067370	5290	5290	5290	5290	0
5	20241206	204400	2250067370	5290	5290	5290	5290	0
6	20241206	204300	2250067370	5290	5290	5290	5290	0
7	20241206	204200	2250067370	5290	5290	5290	5290	0
8	20241206	204100	2250067370	5290	5290	5290	5290	0
9	20241206	204000	2250067370	5290	5290	5290	5290	0
10	20241206	203900	2250067370	5290	5290	5290	5290	0
11	20241206	203800	2250067370	5290	5290	5290	5290	0
12	20241206	203700	2250067370	5290	5290	5290	5290	0
13	20241206	203600	2250067370	5290	5290	5290	5290	0
14	20241206	203500	2250067370	5290	5290	5290	5290	0
15	20241206	203400	2250067370	5290	5290	5290	5290	0
16	20241206	203300	2250067370	5290	5290	5290	5290	0
17	20241206	203200	2250067370	5290	5290	5290	5290	0
18	20241206	203100	2250067370	5290	5290	5290	5290	0
19	20241206	203000	2250067370	5290	5290	5290	5290	0
20	20241206	202900	2250067370	5290	5290	5290	5290	0
21	20241206	202800	2250067370	5290	5290	5290	5290	0
22	20241206	202700	2250067370	5290	5290	5290	5290	0
23	20241206	202600	2250067370	5290	5290	5290	5290	0
24	20241206	202500	2250067370	5290	5290	5290	5290	0
25	20241206	202400	2250067370	5290	5290	5290	5290	0
26	20241206	202300	2250067370	5290	5290	5290	5290	0
27	20241206	202200	2250067370	5290	5290	5290	5290	0
28	20241206	202100	2250067370	5290	5290	5290	5290	0
29	20241206	202000	2250067370	5290	5290	5290	5290	0
30	20241206	201900	2250067370	5290	5290	5290	5290	0
31	20241206	201800	2250067370	5290	5290	5290	5290	0
32	20241206	201700	2250067370	5290	5290	5290	5290	6100
33	20241206	201600	2250067370	5290	5290	5290	5290	0
34	20241206	201500	2250067370	5290	5290	5290	5290	0
35	20241206	201400	2250067370	5290	5290	5290	5290	0
36	20241206	201300	2250067370	5290	5290	5290	5290	0
37	20241206	201200	2250067370	5290	5290	5290	5290	0
38	20241206	201100	2250067370	5290	5290	5290	5290	0
39	20241206	201000	2250067370	5290	5290	5290	5290	0
40	20241206	200900	2250067370	5290	5290	5290	5290	0
41	20241206	200800	2250067370	5290	5290	5290	5290	0
42	20241206	200700	2250067370	5290	5290	5290	5290	0
43	20241206	200600	2250067370	5290	5290	5290	5290	0
44	20241206	200500	2250067370	5290	5290	5290	5290	0
45	20241206	200400	2250067370	5290	5290	5290	5290	0
46	20241206	200300	2250067370	5290	5290	5290	5290	0
47	20241206	200200	2250067370	5290	5290	5290	5290	0
48	20241206	200100	2250067370	5290	5290	5290	5290	0
49	20241206	200000	2250067370	5290	5290	5290	5290	0
50	20241206	195900	2250067370	5290	5290	5290	5290	0
51	20241206	195800	2250067370	5290	5290	5290	5290	0
52	20241206	195700	2250067370	5290	5290	5290	5290	0
53	20241206	195600	2250067370	5290	5290	5290	5290	0
54	20241206	195500	2250067370	5290	5290	5290	5290	0
55	20241206	195400	2250067370	5290	5290	5290	5290	0
56	20241206	195300	2250067370	5290	5290	5290	5290	0
57	20241206	195200	2250067370	5290	5290	5290	5290	0
58	20241206	195100	2250067370	5290	5290	5290	5290	0
59	20241206	195000	2250067370	5290	5290	5290	5290	0
60	20241206	194900	2250067370	5290	5290	5290	5290	0
61	20241206	194800	2250067370	5290	5290	5290	5290	0
62	20241206	194700	2250067370	5290	5290	5290	5290	6100
63	20241206	194600	2250067370	5290	5290	5290	5290	0
64	20241206	194500	2250067370	5290	5290	5290	5290	0
65	20241206	194400	2250067370	5290	5290	5290	5290	0
66	20241206	194300	2250067370	5290	5290	5290	5290	0
67	20241206	194200	2250067370	5290	5290	5290	5290	0
68	20241206	194100	2250067370	5290	5290	5290	5290	0
69	20241206	194000	2250067370	5290	5290	5290	5290	0
70	20241206	193900	2250067370	5290	5290	5290	5290	0
71	20241206	193800	2250067370	5290	5290	5290	5290	0
72	20241206	193700	2250067370	5290	5290	5290	5290	0
73	20241206	193600	2250067370	5290	5290	5290	5290	0
74	20241206	193500	2250067370	5290	5290	5290	5290	0
75	20241206	193400	2250067370	5290	5290	5290	5290	0
76	20241206	193300	2250067370	5290	5290	5290	5290	0
77	20241206	193200	2250067370	5290	5290	5290	5290	0
78	20241206	193100	2250067370	5290	5290	5290	5290	0
79	20241206	193000	2250067370	5290	5290	5290	5290	0
80	20241206	192900	2250067370	5290	5290	5290	5290	0
81	20241206	192800	2250067370	5290	5290	5290	5290	0
82	20241206	192700	2250067370	5290	5290	5290	5290	0
83	20241206	192600	2250067370	5290	5290	5290	5290	0
84	20241206	192500	2250067370	5290	5290	5290	5290	0
85	20241206	192400	2250067370	5290	5290	5290	5290	0
86	20241206	192300	2250067370	5290	5290	5290	5290	0
87	20241206	192200	2250067370	5290	5290	5290	5290	0
88	20241206	192100	2250067370	5290	5290	5290	5290	0
89	20241206	192000	2250067370	5290	5290	5290	5290	0
90	20241206	191900	2250067370	5290	5290	5290	5290	0
91	20241206	191800	2250067370	5290	5290	5290	5290	0
92	20241206	191700	2250067370	5290	5290	5290	5290	6100
93	20241206	191600	2250067370	5290	5290	5290	5290	0
94	20241206	191500	2250067370	5290	5290	5290	5290	0
95	20241206	191400	2250067370	5290	5290	5290	5290	0
96	20241206	191300	2250067370	5290	5290	5290	5290	0
97	20241206	191200	2250067370	5290	5290	5290	5290	0
98	20241206	191100	2250067370	5290	5290	5290	5290	0
99	20241206	191000	2250067370	5290	5290	5290	5290	0
100	20241206	190900	2250067370	5290	5290	5290	5290	0
101	20241206	190800	2250067370	5290	5290	5290	5290	0
102	20241206	190700	2250067370	5290	5290	5290	5290	0
103	20241206	190600	2250067370	5290	5290	5290	5290	0
104	20241206	190500	2250067370	5290	5290	5290	5290	0
105	20241206	190400	2250067370	5290	5290	5290	5290	0
106	20241206	190300	2250067370	5290	5290	5290	5290	0
107	20241206	190200	2250067370	5290	5290	5290	5290	0
108	20241206	190100	2250067370	5290	5290	5290	5290	0
109	20241206	190000	2250067370	5290	5290	5290	5290	0
110	20241206	185900	2250067370	5290	5290	5290	5290	0
111	20241206	185800	2250067370	5290	5290	5290	5290	0
112	20241206	185700	2250067370	5290	5290	5290	5290	0
113	20241206	185600	2250067370	5290	5290	5290	5290	0
114	20241206	185500	2250067370	5290	5290	5290	5290	0
115	20241206	185400	2250067370	5290	5290	5290	5290	0
116	20241206	185300	2250067370	5290	5290	5290	5290	0
117	20241206	185200	2250067370	5290	5290	5290	5290	0
118	20241206	185100	2250067370	5290	5290	5290	5290	0
119	20241206	185000	2250067370	5290	5290	5290	5290	0
120	20241206	184900	2250067370	5290	5290	5290	5290	0
121	20241206	184800	2250067370	5290	5290	5290	5290	0
122	20241206	184700	2250067370	5290	5290	5290	5290	6100
123	20241206	184600	2250067370	5290	5290	5290	5290	0
124	20241206	184500	2250067370	5290	5290	5290	5290	0
125	20241206	184400	2250067370	5290	5290	5290	5290	0
126	20241206	184300	2250067370	5290	5290	5290	5290	0
127	20241206	184200	2250067370	5290	5290	5290	5290	0
128	20241206	184100	2250067370	5290	5290	5290	5290	0
129	20241206	184000	2250067370	5290	5290	5290	5290	0
130	20241206	183900	2250067370	5290	5290	5290	5290	0
131	20241206	183800	2250067370	5290	5290	5290	5290	0
132	20241206	183700	2250067370	5290	5290	5290	5290	0
133	20241206	183600	2250067370	5290	5290	5290	5290	0
134	20241206	183500	2250067370	5290	5290	5290	5290	0
135	20241206	183400	2250067370	5290	5290	5290	5290	0
136	20241206	183300	2250067370	5290	5290	5290	5290	0
137	20241206	183200	2250067370	5290	5290	5290	5290	0
138	20241206	183100	2250067370	5290	5290	5290	5290	0
139	20241206	183000	2250067370	5290	5290	5290	5290	0
140	20241206	182900	2250067370	5290	5290	5290	5290	0
141	20241206	182800	2250067370	5290	5290	5290	5290	0
142	20241206	182700	2250067370	5290	5290	5290	5290	0
143	20241206	182600	2250067370	5290	5290	5290	5290	0
144	20241206	182500	2250067370	5290	5290	5290	5290	0
145	20241206	182400	2250067370	5290	5290	5290	5290	0
146	20241206	182300	2250067370	5290	5290	5290	5290	0
147	20241206	182200	2250067370	5290	5290	5290	5290	0
148	20241206	182100	2250067370	5290	5290	5290	5290	0
149	20241206	182000	2250067370	5290	5290	5290	5290	0
150	20241206	181900	2250067370	5290	5290	5290	5290	0
151	20241206	181800	2250067370	5290	5290	5290	5290	0
152	20241206	181700	2250067370	5290	5290	5290	5290	6100
153	20241206	181600	2250067370	5290	5290	5290	5290	0
154	20241206	181500	2250067370	5290	5290	5290	5290	0
155	20241206	181400	2250067370	5290	5290	5290	5290	0
156	20241206	181300	2250067370	5290	5290	5290	5290	0
157	20241206	181200	2250067370	5290	5290	5290	5290	0
158	20241206	181100	2250067370	5290	5290	5290	5290	0
159	20241206	181000	2250067370	5290	5290	5290	5290	0
160	20241206	180900	2250067370	5290	5290	5290	5290	0
161	20241206	180800	2250067370	5290	5290	5290	5290	0
162	20241206	180700	2250067370	5290	5290	5290	5290	0
163	20241206	180600	2250067370	5290	5290	5290	5290	0
164	20241206	180500	2250067370	5290	5290	5290	5290	0
165	20241206	180400	2250067370	5290	5290	5290	5290	0
166	20241206	180300	2250067370	5290	5290	5290	5290	0
167	20241206	180200	2250067370	5290	5290	5290	5290	0
168	20241206	180100	2250067370	5290	5290	5290	5290	0
169	20241206	180000	2250067370	5290	5290	5290	5290	0
170	20241206	175900	2250067370	5290	5290	5290	5290	0
171	20241206	175800	2250067370	5290	5290	5290	5290	0
172	20241206	175700	2250067370	5290	5290	5290	5290	0
173	20241206	175600	2250067370	5290	5290	5290	5290	0
174	20241206	175500	2250067370	5290	5290	5290	5290	0
175	20241206	175400	2250067370	5290	5290	5290	5290	0
176	20241206	175300	2250067370	5290	5290	5290	5290	0
177	20241206	175200	2250067370	5290	5290	5290	5290	0
178	20241206	175100	2250067370	5290	5290	5290	5290	0
179	20241206	175000	2250067370	5290	5290	5290	5290	0
180	20241206	174900	2250067370	5290	5290	5290	5290	0
181	20241206	174800	2250067370	5290	5290	5290	5290	0
182	20241206	174700	2250067370	5290	5290	5290	5290	6100
183	20241206	174600	2250067370	5290	5290	5290	5290	0
184	20241206	174500	2250067370	5290	5290	5290	5290	0
185	20241206	174400	2250067370	5290	5290	5290	5290	0
186	20241206	174300	2250067370	5290	5290	5290	5290	0
187	20241206	174200	2250067370	5290	5290	5290	5290	0
188	20241206	174100	2250067370	5290	5290	5290	5290	0
189	20241206	174000	2250067370	5290	5290	5290	5290	0
190	20241206	173900	2250067370	5290	5290	5290	5290	0
191	20241206	173800	2250067370	5290	5290	5290	5290	0
192	20241206	173700	2250067370	5290	5290	5290	5290	0
193	20241206	173600	2250067370	5290	5290	5290	5290	0
194	20241206	173500	2250067370	5290	5290	5290	5290	0
195	20241206	173400	2250067370	5290	5290	5290	5290	0
196	20241206	173300	2250067370	5290	5290	5290	5290	0
197	20241206	173200	2250067370	5290	5290	5290	5290	0
198	20241206	173100	2250067370	5290	5290	5290	5290	0
199	20241206	173000	2250067370	5290	5290	5290	5290	0
200	20241206	172900	2250067370	5290	5290	5290	5290	0
201	20241206	172800	2250067370	5290	5290	5290	5290	0
202	20241206	172700	2250067370	5290	5290	5290	5290	0
203	20241206	172600	2250067370	5290	5290	5290	5290	0
204	20241206	172500	2250067370	5290	5290	5290	5290	0
205	20241206	172400	2250067370	5290	5290	5290	5290	0
206	20241206	172300	2250067370	5290	5290	5290	5290	0
207	20241206	172200	2250067370	5290	5290	5290	5290	0
208	20241206	172100	2250067370	5290	5290	5290	5290	0
209	20241206	172000	2250067370	5290	5290	5290	5290	0
210	20241206	171900	2250067370	5290	5290	5290	5290	0
211	20241206	171800	2250067370	5290	5290	5290	5290	0
212	20241206	171700	2250067370	5290	5290	5290	5290	6100
213	20241206	171600	2250067370	5290	5290	5290	5290	0
214	20241206	171500	2250067370	5290	5290	5290	5290	0
215	20241206	171400	2250067370	5290	5290	5290	5290	0
216	20241206	171300	2250067370	5290	5290	5290	5290	0
217	20241206	171200	2250067370	5290	5290	5290	5290	0
218	20241206	171100	2250067370	5290	5290	5290	5290	0
219	20241206	171000	2250067370	5290	5290	5290	5290	0
220	20241206	170900	2250067370	5290	5290	5290	5290	0
221	20241206	170800	2250067370	5290	5290	5290	5290	0
222	20241206	170700	2250067370	5290	5290	5290	5290	0
223	20241206	170600	2250067370	5290	5290	5290	5290	0
224	20241206	170500	2250067370	5290	5290	5290	5290	0
225	20241206	170400	2250067370	5290	5290	5290	5290	0
226	20241206	170300	2250067370	5290	5290	5290	5290	0
227	20241206	170200	2250067370	5290	5290	5290	5290	0
228	20241206	170100	2250067370	5290	5290	5290	5290	0
229	20241206	170000	2250067370	5290	5290	5290	5290	0
230	20241206	165900	2250067370	5290	5290	5290	5290	0
231	20241206	165800	2250067370	5290	5290	5290	5290	0
232	20241206	165700	2250067370	5290	5290	5290	5290	0
233	20241206	165600	2250067370	5290	5290	5290	5290	0
234	20241206	165500	2250067370	5290	5290	5290	5290	0
235	20241206	165400	2250067370	5290	5290	5290	5290	0
236	20241206	165300	2250067370	5290	5290	5290	5290	0
237	20241206	165200	2250067370	5290	5290	5290	5290	0
238	20241206	165100	2250067370	5290	5290	5290	5290	0
239	20241206	165000	2250067370	5290	5290	5290	5290	0
240	20241206	164900	2250067370	5290	5290	5290	5290	0
241	20241206	164800	2250067370	5290	5290	5290	5290	0
242	20241206	164700	2250067370	5290	5290	5290	5290	6100
243	20241206	164600	2250067370	5290	5290	5290	5290	0
244	20241206	164500	2250067370	5290	5290	5290	5290	0
245	20241206	164400	2250067370	5290	5290	5290	5290	0
246	20241206	164300	2250067370	5290	5290	5290	5290	0
247	20241206	164200	2250067370	5290	5290	5290	5290	0
248	20241206	164100	2250067370	5290	5290	5290	5290	0
249	20241206	164000	2250067370	5290	5290	5290	5290	0
250	20241206	163900	2250067370	5290	5290	5290	5290	0
251	20241206	163800	2250067370	5290	5290	5290	5290	0
252	20241206	163700	2250067370	5290	5290	5290	5290	0
253	20241206	163600	2250067370	5290	5290	5290	5290	0
254	20241206	163500	2250067370	5290	5290	5290	5290	0
255	20241206	163400	2250067370	5290	5290	5290	5290	0
256	20241206	163300	2250067370	5290	5290	5290	5290	0
257	20241206	163200	2250067370	5290	5290	5290	5290	0
258	20241206	163100	2250067370	5290	5290	5290	5290	0
259	20241206	163000	2250067370	5290	5290	5290	5290	0
260	20241206	162900	2250067370	5290	5290	5290	5290	0
261	20241206	162800	2250067370	5290	5290	5290	5290	0
262	20241206	162700	2250067370	5290	5290	5290	5290	0
263	20241206	162600	2250067370	5290	5290	5290	5290	0
264	20241206	162500	2250067370	5290	5290	5290	5290	0
265	20241206	162400	2250067370	5290	5290	5290	5290	0
266	20241206	162300	2250067370	5290	5290	5290	5290	0
267	20241206	162200	2250067370	5290	5290	5290	5290	0
268	20241206	162100	2250067370	5290	5290	5290	5290	0
269	20241206	162000	2250067370	5290	5290	5290	5290	0
270	20241206	161900	2250067370	5290	5290	5290	5290	0
271	20241206	161800	2250067370	5290	5290	5290	5290	0
272	20241206	161700	2250067370	5290	5290	5290	5290	6100
273	20241206	161600	2250067370	5290	5290	5290	5290	0
274	20241206	161500	2250067370	5290	5290	5290	5290	0
275	20241206	161400	2250067370	5290	5290	5290	5290	0
276	20241206	161300	2250067370	5290	5290	5290	5290	0
277	20241206	161200	2250067370	5290	5290	5290	5290	0
278	20241206	161100	2250067370	5290	5290	5290	5290	0
279	20241206	161000	2250067370	5290	5290	5290	5290	0
280	20241206	160900	2250067370	5290	5290	5290	5290	0
281	20241206	160800	2250067370	5290	5290	5290	5290	0
282	20241206	160700	2250067370	5290	5290	5290	5290	0
283	20241206	160600	2250067370	5290	5290	5290	5290	0
284	20241206	160500	2250067370	5290	5290	5290	5290	0
285	20241206	160400	2250067370	5290	5290	5290	5290	0
286	20241206	160300	2250067370	5290	5290	5290	5290	0
287	20241206	160200	2250067370	5290	5290	5290	5290	0
288	20241206	160100	2250067370	5290	5290	5290	5290	0
289	20241206	160000	2250067370	5290	5290	5290	5290	0
290	20241206	155900	2250067370	5290	5290	5290	5290	0
291	20241206	155800	2250067370	5290	5290	5290	5290	0
292	20241206	155700	2250067370	5290	5290	5290	5290	0
293	20241206	155600	2250067370	5290	5290	5290	5290	0
294	20241206	155500	2250067370	5290	5290	5290	5290	0
295	20241206	155400	2250067370	5290	5290	5290	5290	0
296	20241206	155300	2250067370	5290	5290	5290	5290	0
297	20241206	155200	2250067370	5290	5290	5290	5290	0
298	20241206	155100	2250067370	5290	5290	5290	5290	0
299	20241206	155000	2250067370	5290	5290	5290	5290	0
300	20241206	154900	2250067370	5290	5290	5290	5290	0
301	20241206	154800	2250067370	5290	5290	5290	5290	0
302	20241206	154700	2250067370	5290	5290	5290	5290	6100
303	20241206	154600	2250067370	5290	5290	5290	5290	0
304	20241206	154500	2250067370	5290	5290	5290	5290	0
305	20241206	154400	2250067370	5290	5290	5290	5290	0
306	20241206	154300	2250067370	5290	5290	5290	5290	0
307	20241206	154200	2250067370	5290	5290	5290	5290	0
308	20241206	154100	2250067370	5290	5290	5290	5290	0
309	20241206	154000	2250067370	5290	5290	5290	5290	0
310	20241206	153900	2250067370	5290	5290	5290	5290	0
311	20241206	153800	2250067370	5290	5290	5290	5290	0
312	20241206	153700	2250067370	5290	5290	5290	5290	0
313	20241206	153600	2250067370	5290	5290	5290	5290	0
314	20241206	153500	2250067370	5290	5290	5290	5290	0
315	20241206	153400	2250067370	5290	5290	5290	5290	0
316	20241206	153300	2250067370	5290	5290	5290	5290	0
317	20241206	153200	2250067370	5290	5290	5290	5290	0
318	20241206	153100	2250067370	5290	5290	5290	5290	0
319	20241206	153000	2250067370	5290	5290	5290	5290	6100
320	20241206	152900	2217798370	5380	5380	5380	5380	0
321	20241206	152800	2217798370	5380	5380	5380	5380	0
322	20241206	152700	2217798370	5380	5380	5380	5380	0
323	20241206	152600	2217798370	5380	5380	5380	5380	0
324	20241206	152500	2217798370	5380	5380	5380	5380	0
325	20241206	152400	2217798370	5380	5380	5380	5380	0
326	20241206	152300	2217798370	5380	5380	5380	5380	0
327	20241206	152200	2217798370	5380	5380	5380	5380	0
328	20241206	152100	2217798370	5380	5380	5380	5380	0
329	20241206	152000	2217798370	5380	5380	5380	5380	0
330	20241206	151900	2217798370	5380	5340	5380	5340	3338
331	20241206	151800	2199930900	5330	5340	5340	5330	122
332	20241206	151700	2199279620	5330	5330	5330	5330	1180
333	20241206	151600	2192990220	5330	5300	5330	5290	1789
334	20241206	151500	2183508910	5290	5260	5290	5260	1896
335	20241206	151400	2173493650	5260	5260	5270	5260	3148
336	20241206	151300	2156925170	5260	5270	5270	5260	500
337	20241206	151200	2154290190	5270	5280	5280	5260	4121
338	20241206	151100	2132600900	5270	5280	5280	5270	476
339	20241206	151000	2130087630	5290	5290	5290	5280	1037
340	20241206	150900	2124608170	5300	5300	5300	5280	3829
341	20241206	150800	2104356390	5320	5330	5330	5320	189
342	20241206	150700	2103350900	5300	5330	5340	5300	2517
343	20241206	150600	2089977360	5330	5330	5330	5330	389
344	20241206	150500	2087903990	5340	5340	5340	5340	515
345	20241206	150400	2085153890	5340	5320	5340	5320	2235
346	20241206	150300	2073253330	5340	5320	5340	5320	46
347	20241206	150200	2073008590	5320	5340	5340	5320	137
348	20241206	150100	2072277390	5340	5330	5340	5330	530
349	20241206	150000	2069452190	5330	5340	5340	5290	51
350	20241206	145900	2069179960	5340	5290	5340	5290	604
351	20241206	145800	2065960820	5330	5270	5330	5270	601
352	20241206	145700	2062763570	5320	5280	5320	5270	1207
353	20241206	145600	2056371140	5310	5310	5310	5310	0
354	20241206	145500	2056371140	5310	5290	5310	5290	280
355	20241206	145400	2054887470	5310	5300	5310	5260	2219
356	20241206	145300	2043192480	5280	5280	5300	5280	863
357	20241206	145200	2038633780	5280	5300	5320	5280	2128
358	20241206	145100	2027384050	5320	5330	5330	5300	1505
359	20241206	145000	2019406870	5330	5310	5330	5300	514
360	20241206	144900	2016679250	5310	5320	5320	5310	150
361	20241206	144800	2015881600	5350	5330	5350	5310	2013
362	20241206	144700	2005186030	5350	5320	5350	5320	358
363	20241206	144600	2003275830	5320	5320	5320	5320	1074
364	20241206	144500	1997562150	5350	5350	5360	5330	647
365	20241206	144400	1994107150	5370	5370	5370	5370	100
366	20241206	144300	1993570150	5370	5370	5370	5360	201
367	20241206	144200	1992490790	5370	5370	5370	5370	0
368	20241206	144100	1992490790	5370	5370	5370	5370	0
369	20241206	144000	1992490790	5370	5370	5370	5370	235
370	20241206	143900	1991228840	5380	5340	5380	5340	233
371	20241206	143800	1989982810	5350	5370	5370	5350	1658
372	20241206	143700	1981085310	5380	5380	5380	5380	605
373	20241206	143600	1977830410	5380	5380	5380	5380	86
374	20241206	143500	1977367730	5380	5380	5380	5380	0
375	20241206	143400	1977367730	5380	5370	5380	5370	471
376	20241206	143300	1974836460	5380	5380	5380	5380	186
377	20241206	143200	1973835780	5390	5390	5390	5390	3
378	20241206	143100	1973819610	5380	5380	5380	5380	240
379	20241206	143000	1972528410	5370	5390	5390	5370	700
380	20241206	142900	1968763610	5370	5370	5370	5370	187
381	20241206	142800	1967759420	5390	5390	5390	5380	416
382	20241206	142700	1965519430	5390	5390	5390	5390	80
383	20241206	142600	1965088230	5390	5400	5400	5390	824
384	20241206	142500	1960644220	5400	5380	5400	5370	965
385	20241206	142400	1955445490	5370	5380	5380	5370	989
386	20241206	142300	1950128070	5380	5380	5380	5380	201
387	20241206	142200	1949046690	5370	5360	5370	5360	1552
388	20241206	142100	1940718970	5360	5350	5360	5350	3
389	20241206	142000	1940702910	5350	5350	5350	5350	419
390	20241206	141900	1938461260	5350	5350	5350	5350	91
391	20241206	141800	1937974410	5350	5340	5350	5340	300
392	20241206	141700	1936372400	5330	5330	5330	5330	201
393	20241206	141600	1935301070	5340	5340	5340	5340	0
394	20241206	141500	1935301070	5340	5340	5340	5340	0
395	20241206	141400	1935301070	5340	5340	5340	5310	62
396	20241206	141300	1934971790	5340	5340	5340	5340	0
397	20241206	141200	1934971790	5340	5340	5340	5340	1
398	20241206	141100	1934966450	5310	5320	5320	5310	210
399	20241206	141000	1933851250	5310	5340	5340	5310	125
400	20241206	140900	1933187050	5340	5340	5340	5310	147
401	20241206	140800	1932406180	5340	5340	5340	5330	414
402	20241206	140700	1930197420	5330	5330	5330	5330	0
403	20241206	140600	1930197420	5330	5310	5330	5310	199
404	20241206	140500	1929137320	5320	5320	5330	5320	258
405	20241206	140400	1927762700	5310	5320	5320	5310	616
406	20241206	140300	1924491140	5320	5320	5320	5310	219
407	20241206	140200	1923328140	5330	5330	5330	5330	130
408	20241206	140100	1922635240	5330	5330	5330	5330	168
409	20241206	140000	1921739800	5330	5290	5330	5280	422
410	20241206	135900	1919511250	5290	5320	5320	5290	4409
411	20241206	135800	1896130960	5320	5330	5330	5320	281
412	20241206	135700	1894633370	5320	5330	5340	5320	2242
413	20241206	135600	1882702830	5330	5340	5340	5330	1142
414	20241206	135500	1876606700	5330	5330	5330	5330	0
415	20241206	135400	1876606700	5330	5330	5330	5330	20
416	20241206	135300	1876500100	5350	5350	5350	5350	5
417	20241206	135200	1876473350	5350	5320	5350	5320	43
418	20241206	135100	1876244200	5320	5350	5350	5320	41
419	20241206	135000	1876025450	5310	5330	5330	5310	1460
420	20241206	134900	1868262160	5330	5330	5330	5330	50
421	20241206	134800	1867995660	5330	5330	5330	5330	0
422	20241206	134700	1867995660	5330	5360	5360	5330	659
423	20241206	134600	1864480910	5350	5350	5350	5350	20
424	20241206	134500	1864373910	5350	5350	5350	5350	44
425	20241206	134400	1864138510	5350	5350	5350	5350	40
426	20241206	134300	1863924510	5330	5330	5330	5330	78
427	20241206	134200	1863508770	5340	5340	5340	5340	12
428	20241206	134100	1863444690	5340	5330	5340	5330	113
429	20241206	134000	1862841890	5300	5300	5300	5300	12
430	20241206	133900	1862778290	5300	5300	5300	5300	0
431	20241206	133800	1862778290	5300	5320	5320	5300	1000
432	20241206	133700	1857477870	5350	5350	5350	5350	0
433	20241206	133600	1857477870	5350	5300	5350	5300	1533
434	20241206	133500	1849287510	5300	5300	5300	5300	0
435	20241206	133400	1849287510	5300	5320	5330	5270	4706
436	20241206	133300	1824394520	5320	5280	5330	5270	272
437	20241206	133200	1822957970	5330	5290	5330	5290	629
438	20241206	133100	1819619940	5310	5300	5310	5270	1884
439	20241206	133000	1809669410	5330	5330	5330	5330	0
440	20241206	132900	1809669410	5330	5330	5330	5330	0
441	20241206	132800	1809669410	5330	5330	5330	5330	1
442	20241206	132700	1809664080	5320	5320	5320	5320	501
443	20241206	132600	1806998760	5290	5300	5300	5290	16
444	20241206	132500	1806914090	5300	5300	5300	5300	0
445	20241206	132400	1806914090	5300	5300	5300	5300	0
446	20241206	132300	1806914090	5300	5300	5300	5300	560
447	20241206	132200	1803946090	5310	5310	5310	5310	1
448	20241206	132100	1803940780	5280	5330	5330	5280	523
449	20241206	132000	1801177520	5330	5330	5330	5330	62
450	20241206	131900	1800847060	5280	5290	5290	5280	970
451	20241206	131800	1795718250	5340	5340	5340	5290	189
452	20241206	131700	1794717990	5340	5340	5340	5330	11
453	20241206	131600	1794659260	5310	5310	5310	5310	500
454	20241206	131500	1792004260	5340	5340	5340	5340	0
455	20241206	131400	1792004260	5340	5340	5340	5340	0
456	20241206	131300	1792004260	5340	5340	5340	5340	0
457	20241206	131200	1792004260	5340	5330	5340	5330	137
458	20241206	131100	1791274040	5330	5300	5330	5300	556
459	20241206	131000	1788326060	5320	5320	5320	5320	0
460	20241206	130900	1788326060	5320	5310	5320	5310	34
461	20241206	130800	1788145220	5330	5330	5330	5330	0
462	20241206	130700	1788145220	5330	5300	5330	5300	274
463	20241206	130600	1786692420	5270	5270	5270	5270	0
464	20241206	130500	1786692420	5270	5280	5280	5270	1927
465	20241206	130400	1776537020	5270	5270	5270	5270	249
466	20241206	130300	1775224790	5270	5300	5300	5270	1953
467	20241206	130200	1764910390	5300	5300	5300	5300	158
468	20241206	130100	1764072990	5290	5290	5290	5290	276
469	20241206	130000	1762612950	5300	5290	5300	5290	509
470	20241206	125900	1759920180	5330	5330	5330	5330	0
471	20241206	125800	1759920180	5330	5330	5330	5330	0
472	20241206	125700	1759920180	5330	5330	5330	5330	0
473	20241206	125600	1759920180	5330	5330	5330	5330	10
474	20241206	125500	1759866880	5330	5330	5330	5330	0
475	20241206	125400	1759866880	5330	5320	5340	5280	225
476	20241206	125300	1758670820	5340	5340	5340	5340	110
477	20241206	125200	1758083420	5340	5330	5340	5280	233
478	20241206	125100	1756850900	5290	5300	5310	5290	1821
479	20241206	125000	1747201950	5310	5320	5320	5310	297
480	20241206	124900	1745624580	5310	5310	5310	5310	236
481	20241206	124800	1744371420	5320	5320	5320	5320	2788
482	20241206	124700	1729539260	5320	5320	5320	5320	1493
483	20241206	124600	1721596500	5330	5350	5350	5320	27
484	20241206	124500	1721452690	5320	5320	5320	5320	265
485	20241206	124400	1720042890	5320	5330	5330	5320	1573
486	20241206	124300	1711673530	5320	5320	5320	5320	0
487	20241206	124200	1711673530	5320	5320	5320	5320	0
488	20241206	124100	1711673530	5320	5330	5330	5320	1859
489	20241206	124000	1701780000	5330	5330	5330	5330	0
490	20241206	123900	1701780000	5330	5330	5330	5330	0
491	20241206	123800	1701780000	5330	5330	5330	5330	235
492	20241206	123700	1700527450	5320	5320	5320	5320	15
493	20241206	123600	1700447650	5330	5330	5330	5330	10
494	20241206	123500	1700394350	5330	5330	5330	5330	120
495	20241206	123400	1699754750	5330	5330	5330	5330	319
496	20241206	123300	1698054480	5330	5330	5330	5330	1
497	20241206	123200	1698049150	5340	5340	5340	5340	15
498	20241206	123100	1697969050	5330	5340	5340	5330	220
499	20241206	123000	1696795450	5350	5350	5350	5350	10
500	20241206	122900	1696741950	5350	5350	5350	5340	76
501	20241206	122800	1696336020	5320	5330	5330	5320	1064
502	20241206	122700	1690672870	5320	5320	5320	5320	0
503	20241206	122600	1690672870	5320	5320	5320	5320	0
504	20241206	122500	1690672870	5320	5330	5330	5320	478
505	20241206	122400	1688127660	5330	5320	5330	5320	49
506	20241206	122300	1687866970	5320	5320	5320	5320	0
507	20241206	122200	1687866970	5320	5320	5320	5320	178
508	20241206	122100	1686920010	5320	5320	5320	5320	500
509	20241206	122000	1684260010	5330	5330	5330	5330	12
510	20241206	121900	1684196050	5330	5330	5330	5330	418
511	20241206	121800	1681968110	5330	5330	5330	5330	235
512	20241206	121700	1680715560	5340	5350	5350	5340	85
513	20241206	121600	1680261590	5350	5330	5350	5320	538
514	20241206	121500	1677398270	5350	5340	5350	5310	806
515	20241206	121400	1673104660	5340	5340	5340	5340	195
516	20241206	121300	1672063360	5340	5340	5340	5340	5
517	20241206	121200	1672036660	5340	5340	5340	5340	0
518	20241206	121100	1672036660	5340	5340	5340	5340	0
519	20241206	121000	1672036660	5340	5340	5340	5340	0
520	20241206	120900	1672036660	5340	5340	5340	5320	791
521	20241206	120800	1667824120	5340	5340	5340	5340	11
522	20241206	120700	1667765380	5360	5330	5360	5330	153
523	20241206	120600	1666949830	5320	5320	5320	5320	0
524	20241206	120500	1666949830	5320	5340	5340	5320	528
525	20241206	120400	1664140310	5320	5340	5340	5320	1285
526	20241206	120300	1657281940	5350	5350	5350	5350	0
527	20241206	120200	1657281940	5350	5350	5350	5350	0
528	20241206	120100	1657281940	5350	5350	5350	5350	1
529	20241206	120000	1657276590	5350	5350	5350	5350	1
530	20241206	115900	1657271240	5340	5340	5340	5340	0
531	20241206	115800	1657271240	5340	5340	5340	5340	1456
532	20241206	115700	1649496200	5340	5340	5340	5340	0
533	20241206	115600	1649496200	5340	5340	5340	5340	10
534	20241206	115500	1649442800	5340	5340	5340	5340	45
535	20241206	115400	1649202500	5320	5320	5320	5320	0
536	20241206	115300	1649202500	5320	5320	5320	5320	200
537	20241206	115200	1648138500	5310	5340	5340	5310	3294
538	20241206	115100	1630608650	5350	5350	5350	5340	217
539	20241206	115000	1629447950	5350	5370	5370	5350	616
540	20241206	114900	1626146910	5360	5360	5360	5360	0
541	20241206	114800	1626146910	5360	5360	5360	5360	53
542	20241206	114700	1625862830	5360	5360	5360	5360	15
543	20241206	114600	1625782430	5360	5380	5380	5360	385
544	20241206	114500	1623716840	5370	5390	5390	5370	11
545	20241206	114400	1623657570	5390	5360	5390	5360	231
546	20241206	114300	1622414490	5350	5350	5350	5350	0
547	20241206	114200	1622414490	5350	5360	5370	5350	151
548	20241206	114100	1621605160	5360	5360	5360	5360	64
549	20241206	114000	1621262120	5330	5330	5330	5330	0
550	20241206	113900	1621262120	5330	5330	5330	5330	0
551	20241206	113800	1621262120	5330	5330	5330	5330	74
552	20241206	113700	1620867700	5330	5330	5330	5320	174
553	20241206	113600	1619940910	5330	5340	5350	5330	1135
554	20241206	113500	1613886230	5360	5380	5380	5350	2229
555	20241206	113400	1601932450	5410	5400	5410	5400	353
556	20241206	113300	1600026200	5380	5390	5400	5380	2248
557	20241206	113200	1587929460	5390	5390	5390	5390	2000
558	20241206	113100	1577149460	5400	5410	5410	5400	403
559	20241206	113000	1574972970	5410	5400	5410	5380	1710
560	20241206	112900	1565741630	5390	5380	5390	5380	324
561	20241206	112800	1563995510	5380	5370	5380	5370	102
562	20241206	112700	1563446770	5370	5380	5380	5370	254
563	20241206	112600	1562080790	5390	5380	5390	5380	922
564	20241206	112500	1557120120	5380	5370	5380	5370	305
565	20241206	112400	1555481070	5370	5380	5380	5370	883
566	20241206	112300	1550738560	5370	5400	5410	5370	738
567	20241206	112200	1546752050	5400	5380	5400	5380	1215
568	20241206	112100	1540191730	5360	5360	5360	5360	620
569	20241206	112000	1536868530	5390	5350	5400	5350	460
570	20241206	111900	1534395320	5340	5320	5350	5320	669
571	20241206	111800	1530826700	5280	5330	5330	5280	144
572	20241206	111700	1530066130	5310	5320	5320	5280	1331
573	20241206	111600	1523004750	5300	5300	5300	5300	263
574	20241206	111500	1521610850	5320	5310	5320	5310	96
575	20241206	111400	1521100140	5310	5300	5330	5290	271
576	20241206	111300	1519663810	5300	5300	5300	5300	0
577	20241206	111200	1519663810	5300	5280	5300	5280	236
578	20241206	111100	1518417710	5260	5310	5310	5260	3666
579	20241206	111000	1499070480	5310	5340	5350	5300	1266
580	20241206	110900	1492337530	5350	5350	5350	5350	90
581	20241206	110800	1491856030	5340	5350	5420	5340	1221
582	20241206	110700	1485281090	5350	5350	5350	5350	22
583	20241206	110600	1485163390	5360	5340	5360	5320	144
584	20241206	110500	1484394610	5340	5340	5340	5340	1
585	20241206	110400	1484389270	5340	5340	5340	5340	404
586	20241206	110300	1482231910	5290	5330	5330	5290	2002
587	20241206	110200	1471610870	5320	5300	5320	5300	223
588	20241206	110100	1470428310	5300	5270	5300	5270	419
589	20241206	110000	1468220120	5270	5270	5280	5270	344
590	20241206	105900	1466406720	5350	5280	5350	5260	360
591	20241206	105800	1464506230	5320	5320	5320	5280	61
592	20241206	105700	1464181750	5320	5250	5320	5250	4753
593	20241206	105600	1439188590	5250	5260	5260	5250	881
594	20241206	105500	1434555530	5270	5330	5360	5270	948
595	20241206	105400	1429502390	5330	5260	5330	5210	9055
596	20241206	105300	1382064120	5260	5260	5300	5250	10373
597	20241206	105200	1327468110	5270	5270	5270	5260	3090
598	20241206	105100	1311196640	5270	5270	5270	5260	2072
599	20241206	105000	1300297780	5260	5310	5330	5260	5350
600	20241206	104900	1272051170	5300	5310	5310	5300	1498
601	20241206	104800	1264108900	5360	5310	5360	5310	220
602	20241206	104700	1262936630	5350	5360	5360	5300	1658
603	20241206	104600	1254133700	5370	5330	5370	5270	3919
604	20241206	104500	1233360180	5330	5340	5390	5330	243
605	20241206	104400	1232064330	5400	5350	5400	5330	592
606	20241206	104300	1228904040	5360	5360	5420	5350	442
607	20241206	104200	1226538140	5420	5360	5430	5360	106
608	20241206	104100	1225966530	5430	5450	5450	5360	1158
609	20241206	104000	1219733140	5460	5440	5480	5380	410
610	20241206	103900	1217504270	5380	5480	5490	5380	655
611	20241206	103800	1213923600	5490	5390	5490	5390	2179
612	20241206	103700	1202096110	5390	5400	5400	5390	186
613	20241206	103600	1201091720	5400	5390	5400	5390	65
614	20241206	103500	1200741020	5400	5390	5400	5390	5
615	20241206	103400	1200714040	5400	5370	5400	5370	178
616	20241206	103300	1199755120	5370	5370	5370	5370	24
617	20241206	103200	1199626240	5400	5400	5400	5380	308
618	20241206	103100	1197965100	5400	5400	5400	5400	1198
619	20241206	103000	1191495900	5400	5310	5400	5310	1532
620	20241206	102900	1183238270	5390	5390	5390	5390	0
621	20241206	102800	1183238270	5390	5330	5390	5300	1625
622	20241206	102700	1174572260	5330	5330	5330	5330	332
623	20241206	102600	1172802700	5370	5350	5370	5350	300
624	20241206	102500	1171194520	5330	5330	5330	5330	1881
625	20241206	102400	1161168790	5370	5360	5370	5360	750
626	20241206	102300	1157148240	5360	5330	5360	5330	431
627	20241206	102200	1154845340	5330	5290	5330	5280	11301
628	20241206	102100	1095036070	5290	5280	5380	5280	1907
629	20241206	102000	1084889710	5280	5300	5300	5270	2539
630	20241206	101900	1071457170	5300	5290	5300	5280	439
631	20241206	101800	1069136170	5290	5310	5310	5290	1271
632	20241206	101700	1062398160	5340	5320	5340	5320	270
633	20241206	101600	1060956900	5310	5320	5320	5310	1829
634	20241206	101500	1051239410	5310	5300	5310	5300	311
635	20241206	101400	1049590100	5300	5310	5310	5300	1388
636	20241206	101300	1042233180	5300	5320	5320	5300	2252
637	20241206	101200	1030267850	5330	5350	5350	5320	5364
638	20241206	101100	1001650090	5360	5370	5370	5360	728
639	20241206	101000	997747810	5400	5370	5400	5370	190
640	20241206	100900	996727480	5390	5390	5390	5390	1450
641	20241206	100800	988911980	5390	5370	5390	5360	52
642	20241206	100700	988632730	5390	5360	5390	5360	234
643	20241206	100600	987373860	5380	5380	5380	5360	165
644	20241206	100500	986489170	5380	5360	5380	5350	804
645	20241206	100400	982175680	5380	5370	5380	5350	3379
646	20241206	100300	964064700	5370	5350	5370	5340	2343
647	20241206	100200	951539990	5360	5350	5360	5350	375
648	20241206	100100	949533720	5360	5350	5370	5350	349
649	20241206	100000	947662640	5360	5360	5360	5360	125
650	20241206	095900	946992640	5350	5350	5360	5350	204
651	20241206	095800	945900640	5350	5350	5370	5340	1220
652	20241206	095700	939377250	5350	5330	5370	5330	511
653	20241206	095600	936643220	5380	5340	5380	5330	2505
654	20241206	095500	923237940	5340	5310	5340	5270	5392
655	20241206	095400	894677630	5350	5320	5350	5300	4442
656	20241206	095300	871096550	5320	5350	5350	5320	618
657	20241206	095200	867799340	5350	5350	5350	5350	600
658	20241206	095100	864589340	5350	5330	5350	5310	2325
659	20241206	095000	852209920	5330	5350	5350	5330	1739
660	20241206	094900	842928890	5340	5340	5390	5340	1001
661	20241206	094800	837578780	5340	5390	5390	5340	8171
662	20241206	094700	793667750	5390	5400	5400	5380	1199
663	20241206	094600	787207310	5400	5390	5420	5390	776
664	20241206	094500	783012170	5380	5430	5430	5380	1209
665	20241206	094400	776484680	5430	5430	5430	5430	16
666	20241206	094300	776397800	5410	5380	5410	5380	395
667	20241206	094200	774266430	5370	5380	5380	5370	3100
668	20241206	094100	757613420	5380	5380	5410	5380	2741
669	20241206	094000	742866540	5390	5370	5440	5360	2188
670	20241206	093900	731070930	5370	5380	5400	5350	4442
671	20241206	093800	707203870	5380	5390	5390	5370	3079
672	20241206	093700	690644950	5390	5370	5390	5350	5464
673	20241206	093600	661320480	5390	5400	5400	5360	2318
674	20241206	093500	648849620	5410	5360	5450	5360	5847
675	20241206	093400	617352080	5360	5320	5360	5310	2216
676	20241206	093300	605521080	5320	5370	5380	5300	15214
677	20241206	093200	524594830	5380	5370	5380	5370	1016
678	20241206	093100	519130750	5370	5410	5420	5300	13345
679	20241206	093000	447541140	5420	5530	5530	5420	9208
680	20241206	092900	397338060	5530	5490	5530	5490	893
681	20241206	092800	392421440	5490	5490	5490	5470	811
682	20241206	092700	387976090	5490	5480	5500	5460	2417
683	20241206	092600	374759110	5480	5510	5510	5480	1988
684	20241206	092500	363827530	5530	5510	5530	5500	475
685	20241206	092400	361212330	5510	5520	5530	5510	1517
686	20241206	092300	352836920	5520	5520	5520	5520	10
687	20241206	092200	352781720	5520	5540	5560	5520	403
688	20241206	092100	350553470	5580	5500	5630	5500	1315
689	20241206	092000	343273500	5500	5510	5530	5500	348
690	20241206	091900	341356020	5510	5500	5510	5500	1663
691	20241206	091800	332207900	5500	5520	5520	5500	1488
692	20241206	091700	324012420	5530	5550	5550	5530	1761
693	20241206	091600	314272550	5550	5550	5590	5530	725
694	20241206	091500	310248900	5550	5560	5590	5550	1170
695	20241206	091400	303747070	5560	5560	5560	5560	14
696	20241206	091300	303669230	5550	5530	5550	5510	780
697	20241206	091200	299349490	5500	5530	5560	5500	7813
698	20241206	091100	256305790	5530	5530	5530	5520	1596
699	20241206	091000	247485980	5540	5550	5560	5540	1868
700	20241206	090900	237119840	5560	5570	5600	5550	3911
701	20241206	090800	215382650	5570	5580	5590	5560	749
702	20241206	090700	211212780	5600	5600	5610	5590	1482
703	20241206	090600	202921140	5600	5610	5620	5590	1055
704	20241206	090500	197004080	5600	5550	5600	5530	3297
705	20241206	090400	178618810	5540	5570	5570	5540	4549
706	20241206	090300	153372020	5560	5600	5630	5550	7476
707	20241206	090200	111727330	5600	5610	5630	5590	1478
708	20241206	090100	103449790	5620	5620	5650	5620	4581
709	20241206	090000	77686970	5570	5610	5620	5550	12823