KissMeData/025820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191100	1089681805	4035	4035	4035	4035	7131
3	20241205	191000	1089681805	4035	4035	4035	4035	0
4	20241205	190900	1089681805	4035	4035	4035	4035	0
5	20241205	190800	1089681805	4035	4035	4035	4035	0
6	20241205	190700	1089681805	4035	4035	4035	4035	0
7	20241205	190600	1089681805	4035	4035	4035	4035	0
8	20241205	190500	1089681805	4035	4035	4035	4035	0
9	20241205	190400	1089681805	4035	4035	4035	4035	0
10	20241205	190300	1089681805	4035	4035	4035	4035	0
11	20241205	190200	1089681805	4035	4035	4035	4035	0
12	20241205	190100	1089681805	4035	4035	4035	4035	0
13	20241205	190000	1089681805	4035	4035	4035	4035	0
14	20241205	185900	1089681805	4035	4035	4035	4035	0
15	20241205	185800	1089681805	4035	4035	4035	4035	0
16	20241205	185700	1089681805	4035	4035	4035	4035	0
17	20241205	185600	1089681805	4035	4035	4035	4035	0
18	20241205	185500	1089681805	4035	4035	4035	4035	0
19	20241205	185400	1089681805	4035	4035	4035	4035	0
20	20241205	185300	1089681805	4035	4035	4035	4035	0
21	20241205	185200	1089681805	4035	4035	4035	4035	0
22	20241205	185100	1089681805	4035	4035	4035	4035	0
23	20241205	185000	1089681805	4035	4035	4035	4035	0
24	20241205	184900	1089681805	4035	4035	4035	4035	0
25	20241205	184800	1089681805	4035	4035	4035	4035	0
26	20241205	184700	1089681805	4035	4035	4035	4035	0
27	20241205	184600	1089681805	4035	4035	4035	4035	0
28	20241205	184500	1089681805	4035	4035	4035	4035	0
29	20241205	184400	1089681805	4035	4035	4035	4035	0
30	20241205	184300	1089681805	4035	4035	4035	4035	0
31	20241205	184200	1089681805	4035	4035	4035	4035	0
32	20241205	184100	1089681805	4035	4035	4035	4035	7131
33	20241205	184000	1089681805	4035	4035	4035	4035	0
34	20241205	183900	1089681805	4035	4035	4035	4035	0
35	20241205	183800	1089681805	4035	4035	4035	4035	0
36	20241205	183700	1089681805	4035	4035	4035	4035	0
37	20241205	183600	1089681805	4035	4035	4035	4035	0
38	20241205	183500	1089681805	4035	4035	4035	4035	0
39	20241205	183400	1089681805	4035	4035	4035	4035	0
40	20241205	183300	1089681805	4035	4035	4035	4035	0
41	20241205	183200	1089681805	4035	4035	4035	4035	0
42	20241205	183100	1089681805	4035	4035	4035	4035	0
43	20241205	183000	1089681805	4035	4035	4035	4035	0
44	20241205	182900	1089681805	4035	4035	4035	4035	0
45	20241205	182800	1089681805	4035	4035	4035	4035	0
46	20241205	182700	1089681805	4035	4035	4035	4035	0
47	20241205	182600	1089681805	4035	4035	4035	4035	0
48	20241205	182500	1089681805	4035	4035	4035	4035	0
49	20241205	182400	1089681805	4035	4035	4035	4035	0
50	20241205	182300	1089681805	4035	4035	4035	4035	0
51	20241205	182200	1089681805	4035	4035	4035	4035	0
52	20241205	182100	1089681805	4035	4035	4035	4035	0
53	20241205	182000	1089681805	4035	4035	4035	4035	0
54	20241205	181900	1089681805	4035	4035	4035	4035	0
55	20241205	181800	1089681805	4035	4035	4035	4035	0
56	20241205	181700	1089681805	4035	4035	4035	4035	0
57	20241205	181600	1089681805	4035	4035	4035	4035	0
58	20241205	181500	1089681805	4035	4035	4035	4035	0
59	20241205	181400	1089681805	4035	4035	4035	4035	0
60	20241205	181300	1089681805	4035	4035	4035	4035	0
61	20241205	181200	1089681805	4035	4035	4035	4035	0
62	20241205	181100	1089681805	4035	4035	4035	4035	7131
63	20241205	181000	1089681805	4035	4035	4035	4035	0
64	20241205	180900	1089681805	4035	4035	4035	4035	0
65	20241205	180800	1089681805	4035	4035	4035	4035	0
66	20241205	180700	1089681805	4035	4035	4035	4035	0
67	20241205	180600	1089681805	4035	4035	4035	4035	0
68	20241205	180500	1089681805	4035	4035	4035	4035	0
69	20241205	180400	1089681805	4035	4035	4035	4035	0
70	20241205	180300	1089681805	4035	4035	4035	4035	0
71	20241205	180200	1089681805	4035	4035	4035	4035	0
72	20241205	180100	1089681805	4035	4035	4035	4035	0
73	20241205	180000	1089681805	4035	4035	4035	4035	0
74	20241205	175900	1089681805	4035	4035	4035	4035	0
75	20241205	175800	1089681805	4035	4035	4035	4035	0
76	20241205	175700	1089681805	4035	4035	4035	4035	0
77	20241205	175600	1089681805	4035	4035	4035	4035	0
78	20241205	175500	1089681805	4035	4035	4035	4035	0
79	20241205	175400	1089681805	4035	4035	4035	4035	0
80	20241205	175300	1089681805	4035	4035	4035	4035	0
81	20241205	175200	1089681805	4035	4035	4035	4035	0
82	20241205	175100	1089681805	4035	4035	4035	4035	0
83	20241205	175000	1089681805	4035	4035	4035	4035	0
84	20241205	174900	1089681805	4035	4035	4035	4035	0
85	20241205	174800	1089681805	4035	4035	4035	4035	0
86	20241205	174700	1089681805	4035	4035	4035	4035	0
87	20241205	174600	1089681805	4035	4035	4035	4035	0
88	20241205	174500	1089681805	4035	4035	4035	4035	0
89	20241205	174400	1089681805	4035	4035	4035	4035	0
90	20241205	174300	1089681805	4035	4035	4035	4035	0
91	20241205	174200	1089681805	4035	4035	4035	4035	0
92	20241205	174100	1089681805	4035	4035	4035	4035	7131
93	20241205	174000	1089681805	4035	4035	4035	4035	0
94	20241205	173900	1089681805	4035	4035	4035	4035	0
95	20241205	173800	1089681805	4035	4035	4035	4035	0
96	20241205	173700	1089681805	4035	4035	4035	4035	0
97	20241205	173600	1089681805	4035	4035	4035	4035	0
98	20241205	173500	1089681805	4035	4035	4035	4035	0
99	20241205	173400	1089681805	4035	4035	4035	4035	0
100	20241205	173300	1089681805	4035	4035	4035	4035	0
101	20241205	173200	1089681805	4035	4035	4035	4035	0
102	20241205	173100	1089681805	4035	4035	4035	4035	0
103	20241205	173000	1089681805	4035	4035	4035	4035	0
104	20241205	172900	1089681805	4035	4035	4035	4035	0
105	20241205	172800	1089681805	4035	4035	4035	4035	0
106	20241205	172700	1089681805	4035	4035	4035	4035	0
107	20241205	172600	1089681805	4035	4035	4035	4035	0
108	20241205	172500	1089681805	4035	4035	4035	4035	0
109	20241205	172400	1089681805	4035	4035	4035	4035	0
110	20241205	172300	1089681805	4035	4035	4035	4035	0
111	20241205	172200	1089681805	4035	4035	4035	4035	0
112	20241205	172100	1089681805	4035	4035	4035	4035	0
113	20241205	172000	1089681805	4035	4035	4035	4035	0
114	20241205	171900	1089681805	4035	4035	4035	4035	0
115	20241205	171800	1089681805	4035	4035	4035	4035	0
116	20241205	171700	1089681805	4035	4035	4035	4035	0
117	20241205	171600	1089681805	4035	4035	4035	4035	0
118	20241205	171500	1089681805	4035	4035	4035	4035	0
119	20241205	171400	1089681805	4035	4035	4035	4035	0
120	20241205	171300	1089681805	4035	4035	4035	4035	0
121	20241205	171200	1089681805	4035	4035	4035	4035	0
122	20241205	171100	1089681805	4035	4035	4035	4035	7131
123	20241205	171000	1089681805	4035	4035	4035	4035	0
124	20241205	170900	1089681805	4035	4035	4035	4035	0
125	20241205	170800	1089681805	4035	4035	4035	4035	0
126	20241205	170700	1089681805	4035	4035	4035	4035	0
127	20241205	170600	1089681805	4035	4035	4035	4035	0
128	20241205	170500	1089681805	4035	4035	4035	4035	0
129	20241205	170400	1089681805	4035	4035	4035	4035	0
130	20241205	170300	1089681805	4035	4035	4035	4035	0
131	20241205	170200	1089681805	4035	4035	4035	4035	0
132	20241205	170100	1089681805	4035	4035	4035	4035	0
133	20241205	170000	1089681805	4035	4035	4035	4035	0
134	20241205	165900	1089681805	4035	4035	4035	4035	0
135	20241205	165800	1089681805	4035	4035	4035	4035	0
136	20241205	165700	1089681805	4035	4035	4035	4035	0
137	20241205	165600	1089681805	4035	4035	4035	4035	0
138	20241205	165500	1089681805	4035	4035	4035	4035	0
139	20241205	165400	1089681805	4035	4035	4035	4035	0
140	20241205	165300	1089681805	4035	4035	4035	4035	0
141	20241205	165200	1089681805	4035	4035	4035	4035	0
142	20241205	165100	1089681805	4035	4035	4035	4035	0
143	20241205	165000	1089681805	4035	4035	4035	4035	0
144	20241205	164900	1089681805	4035	4035	4035	4035	0
145	20241205	164800	1089681805	4035	4035	4035	4035	0
146	20241205	164700	1089681805	4035	4035	4035	4035	0
147	20241205	164600	1089681805	4035	4035	4035	4035	0
148	20241205	164500	1089681805	4035	4035	4035	4035	0
149	20241205	164400	1089681805	4035	4035	4035	4035	0
150	20241205	164300	1089681805	4035	4035	4035	4035	0
151	20241205	164200	1089681805	4035	4035	4035	4035	0
152	20241205	164100	1089681805	4035	4035	4035	4035	7131
153	20241205	164000	1089681805	4035	4035	4035	4035	0
154	20241205	163900	1089681805	4035	4035	4035	4035	0
155	20241205	163800	1089681805	4035	4035	4035	4035	0
156	20241205	163700	1089681805	4035	4035	4035	4035	0
157	20241205	163600	1089681805	4035	4035	4035	4035	0
158	20241205	163500	1089681805	4035	4035	4035	4035	0
159	20241205	163400	1089681805	4035	4035	4035	4035	0
160	20241205	163300	1089681805	4035	4035	4035	4035	0
161	20241205	163200	1089681805	4035	4035	4035	4035	0
162	20241205	163100	1089681805	4035	4035	4035	4035	0
163	20241205	163000	1089681805	4035	4035	4035	4035	0
164	20241205	162900	1089681805	4035	4035	4035	4035	0
165	20241205	162800	1089681805	4035	4035	4035	4035	0
166	20241205	162700	1089681805	4035	4035	4035	4035	0
167	20241205	162600	1089681805	4035	4035	4035	4035	0
168	20241205	162500	1089681805	4035	4035	4035	4035	0
169	20241205	162400	1089681805	4035	4035	4035	4035	0
170	20241205	162300	1089681805	4035	4035	4035	4035	0
171	20241205	162200	1089681805	4035	4035	4035	4035	0
172	20241205	162100	1089681805	4035	4035	4035	4035	0
173	20241205	162000	1089681805	4035	4035	4035	4035	0
174	20241205	161900	1089681805	4035	4035	4035	4035	0
175	20241205	161800	1089681805	4035	4035	4035	4035	0
176	20241205	161700	1089681805	4035	4035	4035	4035	0
177	20241205	161600	1089681805	4035	4035	4035	4035	0
178	20241205	161500	1089681805	4035	4035	4035	4035	0
179	20241205	161400	1089681805	4035	4035	4035	4035	0
180	20241205	161300	1089681805	4035	4035	4035	4035	0
181	20241205	161200	1089681805	4035	4035	4035	4035	0
182	20241205	161100	1089681805	4035	4035	4035	4035	7131
183	20241205	161000	1089681805	4035	4035	4035	4035	0
184	20241205	160900	1089681805	4035	4035	4035	4035	0
185	20241205	160800	1089681805	4035	4035	4035	4035	0
186	20241205	160700	1089681805	4035	4035	4035	4035	0
187	20241205	160600	1089681805	4035	4035	4035	4035	0
188	20241205	160500	1089681805	4035	4035	4035	4035	0
189	20241205	160400	1089681805	4035	4035	4035	4035	0
190	20241205	160300	1089681805	4035	4035	4035	4035	0
191	20241205	160200	1089681805	4035	4035	4035	4035	0
192	20241205	160100	1089681805	4035	4035	4035	4035	0
193	20241205	160000	1089681805	4035	4035	4035	4035	0
194	20241205	155900	1089681805	4035	4035	4035	4035	0
195	20241205	155800	1089681805	4035	4035	4035	4035	0
196	20241205	155700	1089681805	4035	4035	4035	4035	0
197	20241205	155600	1089681805	4035	4035	4035	4035	0
198	20241205	155500	1089681805	4035	4035	4035	4035	0
199	20241205	155400	1089681805	4035	4035	4035	4035	0
200	20241205	155300	1089681805	4035	4035	4035	4035	0
201	20241205	155200	1089681805	4035	4035	4035	4035	0
202	20241205	155100	1089681805	4035	4035	4035	4035	0
203	20241205	155000	1089681805	4035	4035	4035	4035	0
204	20241205	154900	1089681805	4035	4035	4035	4035	0
205	20241205	154800	1089681805	4035	4035	4035	4035	0
206	20241205	154700	1089681805	4035	4035	4035	4035	0
207	20241205	154600	1089681805	4035	4035	4035	4035	0
208	20241205	154500	1089681805	4035	4035	4035	4035	0
209	20241205	154400	1089681805	4035	4035	4035	4035	0
210	20241205	154300	1089681805	4035	4035	4035	4035	0
211	20241205	154200	1089681805	4035	4035	4035	4035	0
212	20241205	154100	1089681805	4035	4035	4035	4035	7131
213	20241205	154000	1089681805	4035	4035	4035	4035	0
214	20241205	153900	1089681805	4035	4035	4035	4035	0
215	20241205	153800	1089681805	4035	4035	4035	4035	0
216	20241205	153700	1089681805	4035	4035	4035	4035	0
217	20241205	153600	1089681805	4035	4035	4035	4035	0
218	20241205	153500	1089681805	4035	4035	4035	4035	0
219	20241205	153400	1089681805	4035	4035	4035	4035	0
220	20241205	153300	1089681805	4035	4035	4035	4035	0
221	20241205	153200	1089681805	4035	4035	4035	4035	0
222	20241205	153100	1089681805	4035	4035	4035	4035	0
223	20241205	153000	1089681805	4035	4035	4035	4035	7131
224	20241205	152900	1060908220	4035	4035	4035	4035	0
225	20241205	152800	1060908220	4035	4035	4035	4035	0
226	20241205	152700	1060908220	4035	4035	4035	4035	0
227	20241205	152600	1060908220	4035	4035	4035	4035	0
228	20241205	152500	1060908220	4035	4035	4035	4035	0
229	20241205	152400	1060908220	4035	4035	4035	4035	0
230	20241205	152300	1060908220	4035	4035	4035	4035	0
231	20241205	152200	1060908220	4035	4035	4035	4035	0
232	20241205	152100	1060908220	4035	4035	4035	4035	0
233	20241205	152000	1060908220	4035	4035	4035	4035	0
234	20241205	151900	1060908220	4035	4040	4040	4035	316
235	20241205	151800	1059632225	4040	4040	4040	4040	20
236	20241205	151700	1059551425	4035	4045	4045	4035	61
237	20241205	151600	1059305005	4040	4040	4040	4040	950
238	20241205	151500	1055467005	4040	4040	4040	4040	438
239	20241205	151400	1053697485	4035	4040	4040	4035	1441
240	20241205	151300	1047875860	4040	4040	4040	4040	0
241	20241205	151200	1047875860	4040	4040	4040	4040	1
242	20241205	151100	1047871820	4030	4030	4030	4030	358
243	20241205	151000	1046429080	4040	4030	4040	4025	505
244	20241205	150900	1044395380	4025	4040	4040	4025	1010
245	20241205	150800	1040330100	4025	4030	4030	4025	5285
246	20241205	150700	1019052975	4025	4040	4040	4025	12333
247	20241205	150600	969368175	4035	4045	4045	4035	2871
248	20241205	150500	957767335	4040	4050	4050	4040	14
249	20241205	150400	957710655	4040	4045	4045	4040	218
250	20241205	150300	956829920	4050	4045	4050	4045	873
251	20241205	150200	953297970	4045	4050	4050	4045	251
252	20241205	150100	952282320	4050	4050	4050	4050	1569
253	20241205	150000	945927870	4050	4050	4050	4050	501
254	20241205	145900	943898820	4050	4045	4060	4045	1181
255	20241205	145800	939120710	4045	4055	4060	4045	1240
256	20241205	145700	934098565	4050	4040	4050	4040	3221
257	20241205	145600	921066085	4040	4040	4045	4040	1267
258	20241205	145500	915946515	4030	4030	4030	4030	110
259	20241205	145400	915503215	4030	4040	4040	4030	405
260	20241205	145300	913871015	4030	4030	4030	4030	249
261	20241205	145200	912867545	4025	4030	4030	4025	341
262	20241205	145100	911494770	4025	4025	4030	4025	1308
263	20241205	145000	906227275	4025	4030	4030	4025	1280
264	20241205	144900	901069340	4040	4030	4040	4030	281
265	20241205	144800	899936900	4030	4045	4045	4030	3347
266	20241205	144700	886448130	4030	4035	4045	4030	1615
267	20241205	144600	879937870	4035	4050	4050	4035	5434
268	20241205	144500	857998975	4045	4050	4050	4045	490
269	20241205	144400	856016625	4045	4045	4045	4045	100
270	20241205	144300	855612125	4045	4050	4050	4045	573
271	20241205	144200	853294090	4050	4045	4050	4045	44
272	20241205	144100	853115960	4045	4045	4045	4045	750
273	20241205	144000	850082210	4040	4045	4045	4040	500
274	20241205	143900	848062035	4040	4045	4045	4040	5798
275	20241205	143800	824619100	4045	4045	4045	4045	1573
276	20241205	143700	818256315	4050	4050	4050	4050	50
277	20241205	143600	818053815	4050	4050	4050	4050	185
278	20241205	143500	817304565	4050	4065	4065	4050	97
279	20241205	143400	816911700	4065	4065	4065	4050	1212
280	20241205	143300	811995915	4065	4050	4065	4050	101
281	20241205	143200	811586850	4050	4050	4050	4050	0
282	20241205	143100	811586850	4050	4050	4050	4050	14
283	20241205	143000	811530150	4050	4050	4050	4050	5472
284	20241205	142900	789368550	4065	4065	4065	4065	0
285	20241205	142800	789368550	4065	4055	4070	4050	917
286	20241205	142700	785654065	4070	4070	4070	4070	320
287	20241205	142600	784351665	4070	4055	4070	4055	391
288	20241205	142500	782766145	4055	4055	4055	4055	101
289	20241205	142400	782356590	4070	4070	4070	4070	0
290	20241205	142300	782356590	4070	4070	4070	4070	0
291	20241205	142200	782356590	4070	4070	4070	4070	0
292	20241205	142100	782356590	4070	4070	4070	4070	30
293	20241205	142000	782234490	4070	4070	4070	4070	1
294	20241205	141900	782230420	4075	4070	4075	4070	12
295	20241205	141800	782181575	4070	4065	4070	4055	5092
296	20241205	141700	761521685	4070	4070	4070	4070	15
297	20241205	141600	761460635	4070	4070	4070	4070	11
298	20241205	141500	761415865	4065	4070	4070	4065	745
299	20241205	141400	758383965	4070	4070	4070	4070	1267
300	20241205	141300	753227275	4075	4075	4075	4075	5
301	20241205	141200	753206900	4075	4075	4075	4075	1
302	20241205	141100	753202825	4080	4080	4080	4080	1
303	20241205	141000	753198745	4070	4080	4080	4070	16
304	20241205	140900	753133495	4080	4080	4080	4080	5
305	20241205	140800	753113095	4080	4070	4080	4070	252
306	20241205	140700	752087405	4070	4080	4080	4070	996
307	20241205	140600	748033675	4080	4080	4080	4080	2003
308	20241205	140500	739861435	4080	4070	4080	4070	300
309	20241205	140400	738638935	4080	4075	4080	4075	998
310	20241205	140300	734572080	4075	4070	4075	4070	1050
311	20241205	140200	730293580	4075	4075	4075	4075	0
312	20241205	140100	730293580	4075	4075	4075	4075	2
313	20241205	140000	730285430	4070	4075	4075	4070	205
314	20241205	135900	729451075	4080	4075	4080	4075	432
315	20241205	135800	727690670	4080	4080	4080	4080	1
316	20241205	135700	727686590	4075	4075	4075	4075	978
317	20241205	135600	723701240	4075	4075	4075	4075	0
318	20241205	135500	723701240	4075	4075	4075	4075	500
319	20241205	135400	721663740	4075	4075	4075	4075	0
320	20241205	135300	721663740	4075	4055	4075	4055	769
321	20241205	135200	718534650	4055	4065	4065	4055	424
322	20241205	135100	716813725	4065	4060	4065	4060	553
323	20241205	135000	714568540	4055	4055	4055	4055	1658
324	20241205	134900	707845350	4060	4060	4060	4060	24
325	20241205	134800	707747910	4060	4060	4060	4060	634
326	20241205	134700	705173870	4065	4060	4065	4060	1060
327	20241205	134600	700870265	4060	4060	4060	4060	610
328	20241205	134500	698393665	4065	4065	4065	4065	1
329	20241205	134400	698389600	4060	4060	4060	4060	41
330	20241205	134300	698223140	4060	4065	4065	4060	458
331	20241205	134200	696363640	4065	4065	4065	4065	0
332	20241205	134100	696363640	4065	4065	4065	4065	0
333	20241205	134000	696363640	4065	4065	4065	4065	0
334	20241205	133900	696363640	4065	4065	4065	4065	16
335	20241205	133800	696298600	4065	4065	4065	4065	0
336	20241205	133700	696298600	4065	4065	4065	4065	0
337	20241205	133600	696298600	4065	4065	4065	4065	2
338	20241205	133500	696290470	4065	4060	4065	4060	25
339	20241205	133400	696188965	4060	4060	4060	4060	50
340	20241205	133300	695985965	4060	4060	4060	4060	0
341	20241205	133200	695985965	4060	4060	4060	4060	239
342	20241205	133100	695015625	4060	4060	4060	4060	137
343	20241205	133000	694459405	4055	4055	4055	4055	200
344	20241205	132900	693648405	4055	4055	4055	4055	100
345	20241205	132800	693242905	4050	4050	4050	4050	0
346	20241205	132700	693242905	4050	4050	4050	4050	10
347	20241205	132600	693202405	4055	4055	4055	4055	57
348	20241205	132500	692971270	4055	4055	4055	4055	131
349	20241205	132400	692440065	4055	4055	4055	4055	167
350	20241205	132300	691762880	4055	4055	4055	4055	50
351	20241205	132200	691560130	4060	4060	4060	4060	3
352	20241205	132100	691547950	4050	4050	4050	4050	1001
353	20241205	132000	687493900	4060	4050	4060	4050	275
354	20241205	131900	686380140	4050	4050	4050	4050	1
355	20241205	131800	686376090	4055	4055	4055	4055	102
356	20241205	131700	685962480	4055	4050	4055	4050	200
357	20241205	131600	685151980	4055	4050	4055	4050	51
358	20241205	131500	684945425	4055	4055	4055	4055	21
359	20241205	131400	684860270	4055	4055	4055	4055	51
360	20241205	131300	684653465	4060	4060	4060	4060	100
361	20241205	131200	684247465	4060	4060	4060	4060	1
362	20241205	131100	684243405	4060	4055	4060	4055	41
363	20241205	131000	684077145	4055	4055	4055	4050	1667
364	20241205	130900	677317935	4055	4055	4055	4055	4
365	20241205	130800	677301715	4060	4050	4060	4050	500
366	20241205	130700	675274705	4060	4050	4060	4050	151
367	20241205	130600	674663145	4050	4055	4055	4050	17
368	20241205	130500	674594245	4060	4060	4060	4060	5
369	20241205	130400	674573945	4060	4060	4060	4060	1
370	20241205	130300	674569885	4055	4055	4055	4055	810
371	20241205	130200	671285335	4060	4060	4060	4060	1
372	20241205	130100	671281275	4065	4065	4065	4065	1
373	20241205	130000	671277210	4055	4060	4060	4055	1337
374	20241205	125900	665849240	4070	4065	4070	4065	25
375	20241205	125800	665747610	4070	4070	4070	4070	3
376	20241205	125700	665735400	4065	4070	4070	4065	52
377	20241205	125600	665524010	4070	4080	4080	4065	2813
378	20241205	125500	654077060	4070	4080	4080	4070	4661
379	20241205	125400	635106770	4080	4080	4080	4070	9
380	20241205	125300	635070080	4080	4075	4080	4075	260
381	20241205	125200	634010530	4075	4080	4080	4075	344
382	20241205	125100	632608710	4080	4080	4080	4080	1
383	20241205	125000	632604630	4080	4080	4080	4080	0
384	20241205	124900	632604630	4080	4080	4080	4080	0
385	20241205	124800	632604630	4080	4080	4080	4080	4
386	20241205	124700	632588310	4075	4075	4075	4075	2019
387	20241205	124600	624360885	4080	4080	4080	4080	0
388	20241205	124500	624360885	4080	4080	4080	4080	10
389	20241205	124400	624320085	4080	4080	4080	4080	11
390	20241205	124300	624275205	4080	4080	4080	4080	196
391	20241205	124200	623475525	4080	4075	4080	4075	405
392	20241205	124100	621825140	4080	4075	4080	4075	2
393	20241205	124000	621816985	4075	4075	4075	4075	205
394	20241205	123900	620981610	4075	4075	4075	4070	404
395	20241205	123800	619337310	4070	4070	4070	4070	95
396	20241205	123700	618950660	4070	4070	4070	4070	55
397	20241205	123600	618726810	4075	4070	4075	4070	48
398	20241205	123500	618531400	4075	4075	4075	4075	0
399	20241205	123400	618531400	4075	4075	4075	4075	1
400	20241205	123300	618527325	4070	4070	4070	4070	111
401	20241205	123200	618075555	4070	4070	4070	4070	0
402	20241205	123100	618075555	4070	4070	4070	4070	256
403	20241205	123000	617033635	4080	4075	4080	4075	689
404	20241205	122900	614225820	4080	4080	4080	4080	2
405	20241205	122800	614217660	4075	4075	4075	4075	0
406	20241205	122700	614217660	4075	4075	4075	4075	0
407	20241205	122600	614217660	4075	4075	4075	4075	300
408	20241205	122500	612995160	4080	4080	4080	4080	1
409	20241205	122400	612991080	4085	4085	4085	4085	1
410	20241205	122300	612986995	4085	4085	4085	4085	1
411	20241205	122200	612982910	4075	4080	4080	4075	500
412	20241205	122100	610945380	4080	4085	4085	4080	897
413	20241205	122000	607281620	4080	4085	4085	4080	4
414	20241205	121900	607265295	4085	4080	4085	4080	3
415	20241205	121800	607253045	4080	4075	4080	4075	115
416	20241205	121700	606783920	4080	4075	4080	4075	39
417	20241205	121600	606624960	4075	4075	4075	4075	0
418	20241205	121500	606624960	4075	4075	4075	4075	179
419	20241205	121400	605895535	4075	4075	4075	4075	318
420	20241205	121300	604599685	4075	4075	4075	4075	31
421	20241205	121200	604473360	4075	4075	4075	4075	194
422	20241205	121100	603682810	4080	4080	4080	4080	1
423	20241205	121000	603678730	4085	4085	4085	4085	0
424	20241205	120900	603678730	4085	4085	4085	4085	2
425	20241205	120800	603670560	4085	4085	4085	4085	0
426	20241205	120700	603670560	4085	4085	4085	4085	0
427	20241205	120600	603670560	4085	4085	4085	4085	24
428	20241205	120500	603572520	4085	4085	4085	4085	0
429	20241205	120400	603572520	4085	4085	4085	4085	1
430	20241205	120300	603568435	4075	4085	4085	4075	999
431	20241205	120200	599492620	4080	4080	4080	4080	20
432	20241205	120100	599411020	4080	4080	4080	4080	60
433	20241205	120000	599166220	4080	4085	4085	4080	12
434	20241205	115900	599117250	4085	4085	4085	4085	0
435	20241205	115800	599117250	4085	4085	4085	4085	1
436	20241205	115700	599113165	4085	4085	4085	4085	0
437	20241205	115600	599113165	4085	4085	4085	4085	20
438	20241205	115500	599031465	4085	4085	4085	4070	16
439	20241205	115400	598966255	4080	4080	4080	4080	0
440	20241205	115300	598966255	4080	4070	4080	4070	29
441	20241205	115200	598848125	4075	4075	4075	4075	23
442	20241205	115100	598754400	4075	4075	4075	4075	337
443	20241205	115000	597381125	4080	4085	4085	4080	363
444	20241205	114900	595900075	4080	4080	4080	4080	0
445	20241205	114800	595900075	4080	4080	4080	4080	30
446	20241205	114700	595777675	4080	4080	4080	4080	200
447	20241205	114600	594961675	4080	4080	4080	4080	100
448	20241205	114500	594553675	4080	4085	4085	4080	51
449	20241205	114400	594345590	4085	4080	4085	4080	2
450	20241205	114300	594337425	4085	4085	4085	4085	5
451	20241205	114200	594317000	4080	4080	4085	4080	437
452	20241205	114100	592534030	4080	4080	4080	4080	1
453	20241205	114000	592529950	4080	4080	4080	4080	510
454	20241205	113900	590449150	4080	4080	4080	4080	1
455	20241205	113800	590445070	4080	4080	4080	4080	1
456	20241205	113700	590440990	4080	4075	4080	4075	1214
457	20241205	113600	585491270	4080	4080	4080	4080	0
458	20241205	113500	585491270	4080	4080	4080	4080	1
459	20241205	113400	585487190	4080	4080	4080	4080	0
460	20241205	113300	585487190	4080	4080	4080	4080	0
461	20241205	113200	585487190	4080	4080	4080	4080	1
462	20241205	113100	585483110	4075	4075	4075	4075	1290
463	20241205	113000	580226360	4080	4080	4080	4080	2
464	20241205	112900	580218200	4080	4080	4080	4080	0
465	20241205	112800	580218200	4080	4080	4080	4080	5
466	20241205	112700	580197800	4080	4080	4080	4080	1
467	20241205	112600	580193720	4075	4075	4080	4075	41
468	20241205	112500	580026590	4080	4080	4080	4080	0
469	20241205	112400	580026590	4080	4070	4080	4070	67
470	20241205	112300	579753750	4080	4070	4080	4070	14
471	20241205	112200	579696730	4080	4080	4080	4080	0
472	20241205	112100	579696730	4080	4080	4080	4080	7
473	20241205	112000	579668170	4075	4070	4075	4070	2577
474	20241205	111900	569178730	4070	4065	4070	4060	1023
475	20241205	111800	565022740	4065	4065	4065	4065	0
476	20241205	111700	565022740	4065	4065	4065	4065	105
477	20241205	111600	564595915	4070	4070	4070	4070	28
478	20241205	111500	564481955	4070	4060	4070	4060	12
479	20241205	111400	564433225	4060	4070	4070	4060	188
480	20241205	111300	563669885	4070	4070	4070	4070	0
481	20241205	111200	563669885	4070	4070	4070	4070	227
482	20241205	111100	562745995	4070	4070	4070	4070	2
483	20241205	111000	562737855	4070	4060	4070	4060	805
484	20241205	110900	559469505	4070	4070	4070	4070	5
485	20241205	110800	559449155	4070	4070	4070	4060	13
486	20241205	110700	559396315	4060	4070	4070	4060	21
487	20241205	110600	559310855	4070	4070	4070	4070	1
488	20241205	110500	559306785	4070	4070	4070	4070	0
489	20241205	110400	559306785	4070	4070	4070	4070	49
490	20241205	110300	559107355	4070	4065	4070	4065	202
491	20241205	110200	558286220	4065	4060	4065	4060	3
492	20241205	110100	558274035	4065	4065	4065	4065	2
493	20241205	110000	558265905	4065	4060	4065	4060	305
494	20241205	105900	557027580	4060	4065	4065	4060	405
495	20241205	105800	555382230	4070	4070	4070	4070	75
496	20241205	105700	555076980	4070	4075	4075	4070	212
497	20241205	105600	554214130	4075	4075	4075	4075	11
498	20241205	105500	554169305	4080	4080	4080	4080	141
499	20241205	105400	553594025	4070	4070	4070	4070	0
500	20241205	105300	553594025	4070	4075	4080	4070	65
501	20241205	105200	553329170	4075	4080	4080	4075	495
502	20241205	105100	551309595	4080	4080	4080	4080	4
503	20241205	105000	551293275	4080	4080	4080	4080	0
504	20241205	104900	551293275	4080	4080	4080	4080	151
505	20241205	104800	550677195	4080	4080	4080	4080	157
506	20241205	104700	550036635	4080	4085	4085	4080	110
507	20241205	104600	549587810	4085	4085	4085	4085	0
508	20241205	104500	549587810	4085	4060	4085	4060	3
509	20241205	104400	549575580	4085	4085	4085	4085	2
510	20241205	104300	549567410	4085	4085	4085	4085	321
511	20241205	104200	548256125	4085	4080	4085	4080	1008
512	20241205	104100	544143450	4080	4080	4080	4080	100
513	20241205	104000	543735450	4080	4065	4080	4055	3253
514	20241205	103900	530541505	4080	4070	4080	4070	2876
515	20241205	103800	518835605	4065	4065	4065	4065	5
516	20241205	103700	518815280	4070	4070	4070	4070	1
517	20241205	103600	518811210	4065	4075	4075	4065	29
518	20241205	103500	518693125	4075	4070	4075	4070	16
519	20241205	103400	518627975	4075	4075	4075	4075	1
520	20241205	103300	518623900	4060	4060	4060	4060	0
521	20241205	103200	518623900	4060	4075	4075	4060	7
522	20241205	103100	518595450	4075	4075	4075	4055	8
523	20241205	103000	518562970	4075	4075	4075	4075	2
524	20241205	102900	518554820	4075	4065	4075	4065	504
525	20241205	102800	516502925	4060	4060	4070	4060	1617
526	20241205	102700	509937895	4060	4050	4060	4050	4
527	20241205	102600	509921685	4060	4060	4060	4060	0
528	20241205	102500	509921685	4060	4050	4060	4050	212
529	20241205	102400	509063075	4050	4050	4060	4050	447
530	20241205	102300	507252715	4060	4055	4060	4055	45
531	20241205	102200	507070075	4055	4050	4055	4050	18
532	20241205	102100	506997160	4050	4055	4055	4050	2508
533	20241205	102000	496838575	4055	4055	4055	4055	938
534	20241205	101900	493034985	4050	4050	4050	4050	3000
535	20241205	101800	480884985	4055	4055	4055	4055	27
536	20241205	101700	480775500	4055	4055	4055	4050	167
537	20241205	101600	480099095	4055	4055	4055	4055	300
538	20241205	101500	478882595	4055	4055	4055	4055	853
539	20241205	101400	475423680	4055	4055	4055	4055	4075
540	20241205	101300	458899555	4050	4055	4055	4050	27
541	20241205	101200	458790180	4055	4050	4055	4045	341
542	20241205	101100	457410710	4050	4050	4050	4050	3
543	20241205	101000	457398560	4045	4050	4050	4045	735
544	20241205	100900	454425335	4055	4055	4055	4055	0
545	20241205	100800	454425335	4055	4050	4055	4050	2002
546	20241205	100700	446317200	4050	4055	4055	4050	1212
547	20241205	100600	441408190	4050	4055	4055	4050	931
548	20241205	100500	437637590	4060	4060	4060	4060	5
549	20241205	100400	437617290	4060	4060	4060	4050	53
550	20241205	100300	437402575	4060	4060	4060	4050	144
551	20241205	100200	436819335	4050	4055	4060	4050	4917
552	20241205	100100	416880855	4060	4055	4060	4055	84
553	20241205	100000	416539915	4060	4070	4070	4060	70
554	20241205	095900	416255115	4070	4070	4070	4070	15
555	20241205	095800	416194065	4070	4075	4075	4060	102
556	20241205	095700	415778435	4080	4060	4080	4055	1703
557	20241205	095600	408866210	4060	4060	4060	4060	857
558	20241205	095500	405386790	4060	4065	4065	4060	120
559	20241205	095400	404899090	4085	4080	4085	4060	503
560	20241205	095300	402853355	4080	4075	4085	4075	267
561	20241205	095200	401765060	4085	4075	4085	4075	251
562	20241205	095100	400740755	4075	4080	4080	4075	19
563	20241205	095000	400663240	4080	4085	4085	4075	49
564	20241205	094900	400463415	4085	4085	4085	4085	2136
565	20241205	094800	391737855	4080	4065	4085	4060	461
566	20241205	094700	389865605	4065	4065	4065	4065	600
567	20241205	094600	387426605	4070	4090	4090	4070	143
568	20241205	094500	386844555	4090	4090	4090	4065	1693
569	20241205	094400	379955195	4080	4085	4085	4080	1471
570	20241205	094300	373953365	4085	4085	4090	4085	258
571	20241205	094200	372899430	4085	4085	4085	4085	492
572	20241205	094100	370889610	4090	4090	4090	4090	336
573	20241205	094000	369515370	4085	4095	4095	4085	507
574	20241205	093900	367444200	4095	4085	4095	4080	931
575	20241205	093800	363637635	4085	4080	4085	4075	1144
576	20241205	093700	358975145	4080	4080	4080	4080	100
577	20241205	093600	358567145	4080	4085	4085	4080	1116
578	20241205	093500	354013840	4085	4080	4085	4075	441
579	20241205	093400	352215045	4080	4075	4080	4075	266
580	20241205	093300	351131040	4075	4075	4075	4060	104
581	20241205	093200	350708560	4075	4070	4075	4070	60
582	20241205	093100	350464355	4065	4075	4075	4065	373
583	20241205	093000	348948060	4065	4050	4065	4050	8101
584	20241205	092900	316128025	4035	4035	4050	4030	8314
585	20241205	092800	282504675	4035	4030	4035	4030	573
586	20241205	092700	280195440	4030	4030	4030	4030	798
587	20241205	092600	276979500	4030	4035	4035	4030	69
588	20241205	092500	276701420	4035	4040	4040	4030	488
589	20241205	092400	274734265	4030	4035	4040	4030	2670
590	20241205	092300	263973965	4040	4035	4040	4030	523
591	20241205	092200	261866140	4040	4040	4040	4040	590
592	20241205	092100	259482540	4030	4030	4030	4030	187
593	20241205	092000	258728930	4045	4045	4045	4045	0
594	20241205	091900	258728930	4045	4025	4045	4025	533
595	20241205	091800	256583585	4025	4025	4025	4025	442
596	20241205	091700	254804535	4025	4025	4040	4025	2465
597	20241205	091600	244881820	4030	4040	4040	4030	5814
598	20241205	091500	221437845	4050	4050	4050	4045	10542
599	20241205	091400	178757085	4050	4055	4055	4050	2670
600	20241205	091300	167943465	4055	4060	4060	4055	4293
601	20241205	091200	150533295	4055	4070	4070	4055	2468
602	20241205	091100	140504930	4075	4075	4080	4075	2012
603	20241205	091000	132306010	4080	4065	4080	4060	4541
604	20241205	090900	113842085	4070	4065	4070	4060	1694
605	20241205	090800	106957040	4065	4085	4085	4065	5256
606	20241205	090700	85552570	4085	4085	4090	4075	2086
607	20241205	090600	77034720	4085	4075	4085	4075	1325
608	20241205	090500	71633885	4075	4070	4090	4070	1083
609	20241205	090400	67220870	4070	4070	4070	4065	1534
610	20241205	090300	60981895	4065	4095	4095	4065	7187
611	20241205	090200	31754280	4095	4105	4105	4095	294
612	20241205	090100	30548890	4100	4065	4105	4065	1497
613	20241205	090000	24418010	4105	4055	4105	4055	5908