KissMeData/099430/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201000	3122668140	5920	5920	5920	5920	11886
3	20241205	200900	3122668140	5920	5920	5920	5920	0
4	20241205	200800	3122668140	5920	5920	5920	5920	0
5	20241205	200700	3122668140	5920	5920	5920	5920	0
6	20241205	200600	3122668140	5920	5920	5920	5920	0
7	20241205	200500	3122668140	5920	5920	5920	5920	0
8	20241205	200400	3122668140	5920	5920	5920	5920	0
9	20241205	200300	3122668140	5920	5920	5920	5920	0
10	20241205	200200	3122668140	5920	5920	5920	5920	0
11	20241205	200100	3122668140	5920	5920	5920	5920	0
12	20241205	200000	3122668140	5920	5920	5920	5920	0
13	20241205	195900	3122668140	5920	5920	5920	5920	0
14	20241205	195800	3122668140	5920	5920	5920	5920	0
15	20241205	195700	3122668140	5920	5920	5920	5920	0
16	20241205	195600	3122668140	5920	5920	5920	5920	0
17	20241205	195500	3122668140	5920	5920	5920	5920	0
18	20241205	195400	3122668140	5920	5920	5920	5920	0
19	20241205	195300	3122668140	5920	5920	5920	5920	0
20	20241205	195200	3122668140	5920	5920	5920	5920	0
21	20241205	195100	3122668140	5920	5920	5920	5920	0
22	20241205	195000	3122668140	5920	5920	5920	5920	0
23	20241205	194900	3122668140	5920	5920	5920	5920	0
24	20241205	194800	3122668140	5920	5920	5920	5920	0
25	20241205	194700	3122668140	5920	5920	5920	5920	0
26	20241205	194600	3122668140	5920	5920	5920	5920	0
27	20241205	194500	3122668140	5920	5920	5920	5920	0
28	20241205	194400	3122668140	5920	5920	5920	5920	0
29	20241205	194300	3122668140	5920	5920	5920	5920	0
30	20241205	194200	3122668140	5920	5920	5920	5920	0
31	20241205	194100	3122668140	5920	5920	5920	5920	0
32	20241205	194000	3122668140	5920	5920	5920	5920	11886
33	20241205	193900	3122668140	5920	5920	5920	5920	0
34	20241205	193800	3122668140	5920	5920	5920	5920	0
35	20241205	193700	3122668140	5920	5920	5920	5920	0
36	20241205	193600	3122668140	5920	5920	5920	5920	0
37	20241205	193500	3122668140	5920	5920	5920	5920	0
38	20241205	193400	3122668140	5920	5920	5920	5920	0
39	20241205	193300	3122668140	5920	5920	5920	5920	0
40	20241205	193200	3122668140	5920	5920	5920	5920	0
41	20241205	193100	3122668140	5920	5920	5920	5920	0
42	20241205	193000	3122668140	5920	5920	5920	5920	0
43	20241205	192900	3122668140	5920	5920	5920	5920	0
44	20241205	192800	3122668140	5920	5920	5920	5920	0
45	20241205	192700	3122668140	5920	5920	5920	5920	0
46	20241205	192600	3122668140	5920	5920	5920	5920	0
47	20241205	192500	3122668140	5920	5920	5920	5920	0
48	20241205	192400	3122668140	5920	5920	5920	5920	0
49	20241205	192300	3122668140	5920	5920	5920	5920	0
50	20241205	192200	3122668140	5920	5920	5920	5920	0
51	20241205	192100	3122668140	5920	5920	5920	5920	0
52	20241205	192000	3122668140	5920	5920	5920	5920	0
53	20241205	191900	3122668140	5920	5920	5920	5920	0
54	20241205	191800	3122668140	5920	5920	5920	5920	0
55	20241205	191700	3122668140	5920	5920	5920	5920	0
56	20241205	191600	3122668140	5920	5920	5920	5920	0
57	20241205	191500	3122668140	5920	5920	5920	5920	0
58	20241205	191400	3122668140	5920	5920	5920	5920	0
59	20241205	191300	3122668140	5920	5920	5920	5920	0
60	20241205	191200	3122668140	5920	5920	5920	5920	0
61	20241205	191100	3122668140	5920	5920	5920	5920	0
62	20241205	191000	3122668140	5920	5920	5920	5920	11886
63	20241205	190900	3122668140	5920	5920	5920	5920	0
64	20241205	190800	3122668140	5920	5920	5920	5920	0
65	20241205	190700	3122668140	5920	5920	5920	5920	0
66	20241205	190600	3122668140	5920	5920	5920	5920	0
67	20241205	190500	3122668140	5920	5920	5920	5920	0
68	20241205	190400	3122668140	5920	5920	5920	5920	0
69	20241205	190300	3122668140	5920	5920	5920	5920	0
70	20241205	190200	3122668140	5920	5920	5920	5920	0
71	20241205	190100	3122668140	5920	5920	5920	5920	0
72	20241205	190000	3122668140	5920	5920	5920	5920	0
73	20241205	185900	3122668140	5920	5920	5920	5920	0
74	20241205	185800	3122668140	5920	5920	5920	5920	0
75	20241205	185700	3122668140	5920	5920	5920	5920	0
76	20241205	185600	3122668140	5920	5920	5920	5920	0
77	20241205	185500	3122668140	5920	5920	5920	5920	0
78	20241205	185400	3122668140	5920	5920	5920	5920	0
79	20241205	185300	3122668140	5920	5920	5920	5920	0
80	20241205	185200	3122668140	5920	5920	5920	5920	0
81	20241205	185100	3122668140	5920	5920	5920	5920	0
82	20241205	185000	3122668140	5920	5920	5920	5920	0
83	20241205	184900	3122668140	5920	5920	5920	5920	0
84	20241205	184800	3122668140	5920	5920	5920	5920	0
85	20241205	184700	3122668140	5920	5920	5920	5920	0
86	20241205	184600	3122668140	5920	5920	5920	5920	0
87	20241205	184500	3122668140	5920	5920	5920	5920	0
88	20241205	184400	3122668140	5920	5920	5920	5920	0
89	20241205	184300	3122668140	5920	5920	5920	5920	0
90	20241205	184200	3122668140	5920	5920	5920	5920	0
91	20241205	184100	3122668140	5920	5920	5920	5920	0
92	20241205	184000	3122668140	5920	5920	5920	5920	11886
93	20241205	183900	3122668140	5920	5920	5920	5920	0
94	20241205	183800	3122668140	5920	5920	5920	5920	0
95	20241205	183700	3122668140	5920	5920	5920	5920	0
96	20241205	183600	3122668140	5920	5920	5920	5920	0
97	20241205	183500	3122668140	5920	5920	5920	5920	0
98	20241205	183400	3122668140	5920	5920	5920	5920	0
99	20241205	183300	3122668140	5920	5920	5920	5920	0
100	20241205	183200	3122668140	5920	5920	5920	5920	0
101	20241205	183100	3122668140	5920	5920	5920	5920	0
102	20241205	183000	3122668140	5920	5920	5920	5920	0
103	20241205	182900	3122668140	5920	5920	5920	5920	0
104	20241205	182800	3122668140	5920	5920	5920	5920	0
105	20241205	182700	3122668140	5920	5920	5920	5920	0
106	20241205	182600	3122668140	5920	5920	5920	5920	0
107	20241205	182500	3122668140	5920	5920	5920	5920	0
108	20241205	182400	3122668140	5920	5920	5920	5920	0
109	20241205	182300	3122668140	5920	5920	5920	5920	0
110	20241205	182200	3122668140	5920	5920	5920	5920	0
111	20241205	182100	3122668140	5920	5920	5920	5920	0
112	20241205	182000	3122668140	5920	5920	5920	5920	0
113	20241205	181900	3122668140	5920	5920	5920	5920	0
114	20241205	181800	3122668140	5920	5920	5920	5920	0
115	20241205	181700	3122668140	5920	5920	5920	5920	0
116	20241205	181600	3122668140	5920	5920	5920	5920	0
117	20241205	181500	3122668140	5920	5920	5920	5920	0
118	20241205	181400	3122668140	5920	5920	5920	5920	0
119	20241205	181300	3122668140	5920	5920	5920	5920	0
120	20241205	181200	3122668140	5920	5920	5920	5920	0
121	20241205	181100	3122668140	5920	5920	5920	5920	0
122	20241205	181000	3122668140	5920	5920	5920	5920	11886
123	20241205	180900	3122668140	5920	5920	5920	5920	0
124	20241205	180800	3122668140	5920	5920	5920	5920	0
125	20241205	180700	3122668140	5920	5920	5920	5920	0
126	20241205	180600	3122668140	5920	5920	5920	5920	0
127	20241205	180500	3122668140	5920	5920	5920	5920	0
128	20241205	180400	3122668140	5920	5920	5920	5920	0
129	20241205	180300	3122668140	5920	5920	5920	5920	0
130	20241205	180200	3122668140	5920	5920	5920	5920	0
131	20241205	180100	3122668140	5920	5920	5920	5920	0
132	20241205	180000	3122668140	5920	5920	5920	5920	0
133	20241205	175900	3122668140	5920	5920	5920	5920	0
134	20241205	175800	3122668140	5920	5920	5920	5920	0
135	20241205	175700	3122668140	5920	5920	5920	5920	0
136	20241205	175600	3122668140	5920	5920	5920	5920	0
137	20241205	175500	3122668140	5920	5920	5920	5920	0
138	20241205	175400	3122668140	5920	5920	5920	5920	0
139	20241205	175300	3122668140	5920	5920	5920	5920	0
140	20241205	175200	3122668140	5920	5920	5920	5920	0
141	20241205	175100	3122668140	5920	5920	5920	5920	0
142	20241205	175000	3122668140	5920	5920	5920	5920	0
143	20241205	174900	3122668140	5920	5920	5920	5920	0
144	20241205	174800	3122668140	5920	5920	5920	5920	0
145	20241205	174700	3122668140	5920	5920	5920	5920	0
146	20241205	174600	3122668140	5920	5920	5920	5920	0
147	20241205	174500	3122668140	5920	5920	5920	5920	0
148	20241205	174400	3122668140	5920	5920	5920	5920	0
149	20241205	174300	3122668140	5920	5920	5920	5920	0
150	20241205	174200	3122668140	5920	5920	5920	5920	0
151	20241205	174100	3122668140	5920	5920	5920	5920	0
152	20241205	174000	3122668140	5920	5920	5920	5920	11886
153	20241205	173900	3122668140	5920	5920	5920	5920	0
154	20241205	173800	3122668140	5920	5920	5920	5920	0
155	20241205	173700	3122668140	5920	5920	5920	5920	0
156	20241205	173600	3122668140	5920	5920	5920	5920	0
157	20241205	173500	3122668140	5920	5920	5920	5920	0
158	20241205	173400	3122668140	5920	5920	5920	5920	0
159	20241205	173300	3122668140	5920	5920	5920	5920	0
160	20241205	173200	3122668140	5920	5920	5920	5920	0
161	20241205	173100	3122668140	5920	5920	5920	5920	0
162	20241205	173000	3122668140	5920	5920	5920	5920	0
163	20241205	172900	3122668140	5920	5920	5920	5920	0
164	20241205	172800	3122668140	5920	5920	5920	5920	0
165	20241205	172700	3122668140	5920	5920	5920	5920	0
166	20241205	172600	3122668140	5920	5920	5920	5920	0
167	20241205	172500	3122668140	5920	5920	5920	5920	0
168	20241205	172400	3122668140	5920	5920	5920	5920	0
169	20241205	172300	3122668140	5920	5920	5920	5920	0
170	20241205	172200	3122668140	5920	5920	5920	5920	0
171	20241205	172100	3122668140	5920	5920	5920	5920	0
172	20241205	172000	3122668140	5920	5920	5920	5920	0
173	20241205	171900	3122668140	5920	5920	5920	5920	0
174	20241205	171800	3122668140	5920	5920	5920	5920	0
175	20241205	171700	3122668140	5920	5920	5920	5920	0
176	20241205	171600	3122668140	5920	5920	5920	5920	0
177	20241205	171500	3122668140	5920	5920	5920	5920	0
178	20241205	171400	3122668140	5920	5920	5920	5920	0
179	20241205	171300	3122668140	5920	5920	5920	5920	0
180	20241205	171200	3122668140	5920	5920	5920	5920	0
181	20241205	171100	3122668140	5920	5920	5920	5920	0
182	20241205	171000	3122668140	5920	5920	5920	5920	11886
183	20241205	170900	3122668140	5920	5920	5920	5920	0
184	20241205	170800	3122668140	5920	5920	5920	5920	0
185	20241205	170700	3122668140	5920	5920	5920	5920	0
186	20241205	170600	3122668140	5920	5920	5920	5920	0
187	20241205	170500	3122668140	5920	5920	5920	5920	0
188	20241205	170400	3122668140	5920	5920	5920	5920	0
189	20241205	170300	3122668140	5920	5920	5920	5920	0
190	20241205	170200	3122668140	5920	5920	5920	5920	0
191	20241205	170100	3122668140	5920	5920	5920	5920	0
192	20241205	170000	3122668140	5920	5920	5920	5920	0
193	20241205	165900	3122668140	5920	5920	5920	5920	0
194	20241205	165800	3122668140	5920	5920	5920	5920	0
195	20241205	165700	3122668140	5920	5920	5920	5920	0
196	20241205	165600	3122668140	5920	5920	5920	5920	0
197	20241205	165500	3122668140	5920	5920	5920	5920	0
198	20241205	165400	3122668140	5920	5920	5920	5920	0
199	20241205	165300	3122668140	5920	5920	5920	5920	0
200	20241205	165200	3122668140	5920	5920	5920	5920	0
201	20241205	165100	3122668140	5920	5920	5920	5920	0
202	20241205	165000	3122668140	5920	5920	5920	5920	0
203	20241205	164900	3122668140	5920	5920	5920	5920	0
204	20241205	164800	3122668140	5920	5920	5920	5920	0
205	20241205	164700	3122668140	5920	5920	5920	5920	0
206	20241205	164600	3122668140	5920	5920	5920	5920	0
207	20241205	164500	3122668140	5920	5920	5920	5920	0
208	20241205	164400	3122668140	5920	5920	5920	5920	0
209	20241205	164300	3122668140	5920	5920	5920	5920	0
210	20241205	164200	3122668140	5920	5920	5920	5920	0
211	20241205	164100	3122668140	5920	5920	5920	5920	0
212	20241205	164000	3122668140	5920	5920	5920	5920	11886
213	20241205	163900	3122668140	5920	5920	5920	5920	0
214	20241205	163800	3122668140	5920	5920	5920	5920	0
215	20241205	163700	3122668140	5920	5920	5920	5920	0
216	20241205	163600	3122668140	5920	5920	5920	5920	0
217	20241205	163500	3122668140	5920	5920	5920	5920	0
218	20241205	163400	3122668140	5920	5920	5920	5920	0
219	20241205	163300	3122668140	5920	5920	5920	5920	0
220	20241205	163200	3122668140	5920	5920	5920	5920	0
221	20241205	163100	3122668140	5920	5920	5920	5920	0
222	20241205	163000	3122668140	5920	5920	5920	5920	0
223	20241205	162900	3122668140	5920	5920	5920	5920	0
224	20241205	162800	3122668140	5920	5920	5920	5920	0
225	20241205	162700	3122668140	5920	5920	5920	5920	0
226	20241205	162600	3122668140	5920	5920	5920	5920	0
227	20241205	162500	3122668140	5920	5920	5920	5920	0
228	20241205	162400	3122668140	5920	5920	5920	5920	0
229	20241205	162300	3122668140	5920	5920	5920	5920	0
230	20241205	162200	3122668140	5920	5920	5920	5920	0
231	20241205	162100	3122668140	5920	5920	5920	5920	0
232	20241205	162000	3122668140	5920	5920	5920	5920	0
233	20241205	161900	3122668140	5920	5920	5920	5920	0
234	20241205	161800	3122668140	5920	5920	5920	5920	0
235	20241205	161700	3122668140	5920	5920	5920	5920	0
236	20241205	161600	3122668140	5920	5920	5920	5920	0
237	20241205	161500	3122668140	5920	5920	5920	5920	0
238	20241205	161400	3122668140	5920	5920	5920	5920	0
239	20241205	161300	3122668140	5920	5920	5920	5920	0
240	20241205	161200	3122668140	5920	5920	5920	5920	0
241	20241205	161100	3122668140	5920	5920	5920	5920	0
242	20241205	161000	3122668140	5920	5920	5920	5920	11886
243	20241205	160900	3122668140	5920	5920	5920	5920	0
244	20241205	160800	3122668140	5920	5920	5920	5920	0
245	20241205	160700	3122668140	5920	5920	5920	5920	0
246	20241205	160600	3122668140	5920	5920	5920	5920	0
247	20241205	160500	3122668140	5920	5920	5920	5920	0
248	20241205	160400	3122668140	5920	5920	5920	5920	0
249	20241205	160300	3122668140	5920	5920	5920	5920	0
250	20241205	160200	3122668140	5920	5920	5920	5920	0
251	20241205	160100	3122668140	5920	5920	5920	5920	0
252	20241205	160000	3122668140	5920	5920	5920	5920	0
253	20241205	155900	3122668140	5920	5920	5920	5920	0
254	20241205	155800	3122668140	5920	5920	5920	5920	0
255	20241205	155700	3122668140	5920	5920	5920	5920	0
256	20241205	155600	3122668140	5920	5920	5920	5920	0
257	20241205	155500	3122668140	5920	5920	5920	5920	0
258	20241205	155400	3122668140	5920	5920	5920	5920	0
259	20241205	155300	3122668140	5920	5920	5920	5920	0
260	20241205	155200	3122668140	5920	5920	5920	5920	0
261	20241205	155100	3122668140	5920	5920	5920	5920	0
262	20241205	155000	3122668140	5920	5920	5920	5920	0
263	20241205	154900	3122668140	5920	5920	5920	5920	0
264	20241205	154800	3122668140	5920	5920	5920	5920	0
265	20241205	154700	3122668140	5920	5920	5920	5920	0
266	20241205	154600	3122668140	5920	5920	5920	5920	0
267	20241205	154500	3122668140	5920	5920	5920	5920	0
268	20241205	154400	3122668140	5920	5920	5920	5920	0
269	20241205	154300	3122668140	5920	5920	5920	5920	0
270	20241205	154200	3122668140	5920	5920	5920	5920	0
271	20241205	154100	3122668140	5920	5920	5920	5920	0
272	20241205	154000	3122668140	5920	5920	5920	5920	11886
273	20241205	153900	3122668140	5920	5920	5920	5920	0
274	20241205	153800	3122668140	5920	5920	5920	5920	0
275	20241205	153700	3122668140	5920	5920	5920	5920	0
276	20241205	153600	3122668140	5920	5920	5920	5920	0
277	20241205	153500	3122668140	5920	5920	5920	5920	0
278	20241205	153400	3122668140	5920	5920	5920	5920	0
279	20241205	153300	3122668140	5920	5920	5920	5920	0
280	20241205	153200	3122668140	5920	5920	5920	5920	0
281	20241205	153100	3122668140	5920	5920	5920	5920	0
282	20241205	153000	3122668140	5920	5920	5920	5920	11886
283	20241205	152900	3052303020	5920	5920	5920	5920	0
284	20241205	152800	3052303020	5920	5920	5920	5920	0
285	20241205	152700	3052303020	5920	5920	5920	5920	0
286	20241205	152600	3052303020	5920	5920	5920	5920	0
287	20241205	152500	3052303020	5920	5920	5920	5920	0
288	20241205	152400	3052303020	5920	5920	5920	5920	0
289	20241205	152300	3052303020	5920	5920	5920	5920	0
290	20241205	152200	3052303020	5920	5920	5920	5920	0
291	20241205	152100	3052303020	5920	5920	5920	5920	0
292	20241205	152000	3052303020	5920	5920	5920	5920	0
293	20241205	151900	3052303020	5920	5900	5920	5890	5150
294	20241205	151800	3021902610	5910	5900	5910	5900	3186
295	20241205	151700	3003089350	5900	5890	5900	5890	1515
296	20241205	151600	2994151050	5900	5890	5900	5890	1324
297	20241205	151500	2986349840	5890	5890	5900	5890	4030
298	20241205	151400	2962584630	5900	5890	5900	5890	801
299	20241205	151300	2957866660	5900	5890	5900	5880	1211
300	20241205	151200	2950733950	5890	5870	5890	5870	239
301	20241205	151100	2949326370	5880	5870	5880	5870	895
302	20241205	151000	2944064120	5870	5870	5880	5870	734
303	20241205	150900	2939755530	5870	5870	5870	5860	64
304	20241205	150800	2939379860	5870	5870	5870	5870	4
305	20241205	150700	2939356380	5870	5860	5870	5860	56
306	20241205	150600	2939028000	5880	5860	5880	5860	3457
307	20241205	150500	2918769960	5880	5880	5880	5880	135
308	20241205	150400	2917976160	5880	5880	5880	5880	0
309	20241205	150300	2917976160	5880	5870	5880	5870	1084
310	20241205	150200	2911613070	5870	5850	5870	5850	1851
311	20241205	150100	2900783700	5870	5870	5880	5870	1745
312	20241205	150000	2890540540	5870	5870	5870	5830	1706
313	20241205	145900	2880574950	5860	5860	5870	5860	202
314	20241205	145800	2879391220	5870	5860	5870	5860	107
315	20241205	145700	2878764170	5870	5860	5870	5860	601
316	20241205	145600	2875242300	5870	5860	5870	5860	3
317	20241205	145500	2875224710	5870	5840	5870	5840	2553
318	20241205	145400	2860282050	5840	5850	5850	5840	656
319	20241205	145300	2856451000	5840	5840	5840	5840	110
320	20241205	145200	2855808600	5850	5840	5850	5840	557
321	20241205	145100	2852555150	5850	5840	5850	5840	2066
322	20241205	145000	2840484180	5850	5850	5850	5840	584
323	20241205	144900	2837073590	5840	5850	5850	5840	395
324	20241205	144800	2834765550	5850	5850	5870	5840	807
325	20241205	144700	2830052110	5870	5850	5870	5850	337
326	20241205	144600	2828077980	5870	5850	5870	5850	307
327	20241205	144500	2826276010	5840	5840	5840	5840	1374
328	20241205	144400	2818251850	5870	5850	5870	5850	2001
329	20241205	144300	2806545980	5850	5870	5870	5850	142
330	20241205	144200	2805715260	5870	5870	5870	5870	0
331	20241205	144100	2805715260	5870	5840	5870	5830	10135
332	20241205	144000	2746233470	5840	5840	5840	5840	1943
333	20241205	143900	2734886350	5840	5860	5860	5830	5905
334	20241205	143800	2700403990	5860	5870	5870	5860	495
335	20241205	143700	2697500820	5880	5870	5880	5870	46
336	20241205	143600	2697230780	5860	5880	5880	5860	3616
337	20241205	143500	2676031620	5900	5900	5900	5880	292
338	20241205	143400	2674312660	5900	5900	5900	5890	747
339	20241205	143300	2669905370	5900	5880	5900	5880	2032
340	20241205	143200	2657936990	5870	5870	5870	5870	200
341	20241205	143100	2656762990	5880	5880	5880	5880	0
342	20241205	143000	2656762990	5880	5880	5880	5880	1
343	20241205	142900	2656757110	5860	5870	5870	5860	1198
344	20241205	142800	2649728460	5870	5900	5900	5870	534
345	20241205	142700	2646589770	5880	5890	5890	5880	1500
346	20241205	142600	2637760780	5900	5880	5900	5880	41
347	20241205	142500	2637519670	5890	5910	5910	5890	5766
348	20241205	142400	2603503290	5900	5900	5900	5900	170
349	20241205	142300	2602500290	5910	5910	5910	5910	300
350	20241205	142200	2600727290	5910	5910	5910	5910	200
351	20241205	142100	2599545290	5910	5910	5910	5910	20
352	20241205	142000	2599427090	5910	5910	5910	5910	197
353	20241205	141900	2598262820	5910	5910	5910	5910	576
354	20241205	141800	2594858660	5910	5910	5910	5910	801
355	20241205	141700	2590124750	5910	5900	5910	5900	2001
356	20241205	141600	2578308840	5900	5900	5900	5900	39
357	20241205	141500	2578078740	5910	5910	5910	5910	6
358	20241205	141400	2578043280	5910	5920	5920	5910	3591
359	20241205	141300	2556786610	5920	5910	5920	5910	5765
360	20241205	141200	2522658420	5910	5900	5910	5900	2192
361	20241205	141100	2509703720	5910	5910	5910	5910	147
362	20241205	141000	2508834950	5920	5900	5920	5900	1401
363	20241205	140900	2500557480	5880	5890	5890	5880	1633
364	20241205	140800	2490955430	5880	5910	5910	5880	1788
365	20241205	140700	2480426000	5920	5920	5920	5920	7
366	20241205	140600	2480384560	5910	5920	5920	5910	664
367	20241205	140500	2476459300	5920	5910	5920	5910	1150
368	20241205	140400	2469656000	5900	5910	5910	5900	210
369	20241205	140300	2468416500	5930	5930	5940	5930	5894
370	20241205	140200	2433456310	5940	5920	5940	5910	6783
371	20241205	140100	2393261840	5910	5920	5920	5910	88
372	20241205	140000	2392741730	5920	5910	5920	5900	4348
373	20241205	135900	2367034850	5910	5900	5910	5900	1116
374	20241205	135800	2360450440	5900	5880	5900	5870	111
375	20241205	135700	2359798740	5910	5890	5910	5890	17201
376	20241205	135600	2258316790	5890	5870	5890	5870	2612
377	20241205	135500	2242932450	5890	5890	5890	5890	1206
378	20241205	135400	2235829110	5890	5860	5890	5860	19
379	20241205	135300	2235717470	5890	5850	5890	5850	129
380	20241205	135200	2234959780	5850	5890	5890	5850	474
381	20241205	135100	2232181860	5890	5890	5890	5890	0
382	20241205	135000	2232181860	5890	5880	5890	5880	1272
383	20241205	134900	2224698680	5870	5870	5870	5870	12
384	20241205	134800	2224628240	5870	5870	5870	5870	23
385	20241205	134700	2224493230	5880	5880	5880	5880	1
386	20241205	134600	2224487350	5890	5880	5890	5850	4528
387	20241205	134500	2197823420	5850	5870	5880	5850	1060
388	20241205	134400	2191596040	5850	5850	5850	5850	49
389	20241205	134300	2191309390	5870	5860	5870	5860	1393
390	20241205	134200	2183146400	5870	5870	5870	5870	1
391	20241205	134100	2183140530	5860	5860	5860	5860	1968
392	20241205	134000	2171608050	5870	5880	5880	5870	1258
393	20241205	133900	2164212710	5880	5880	5880	5880	8
394	20241205	133800	2164165670	5850	5880	5880	5850	552
395	20241205	133700	2160930770	5870	5870	5870	5870	25
396	20241205	133600	2160784020	5870	5870	5870	5870	20
397	20241205	133500	2160666620	5870	5880	5890	5870	1291
398	20241205	133400	2153070910	5880	5880	5880	5880	0
399	20241205	133300	2153070910	5880	5880	5880	5880	0
400	20241205	133200	2153070910	5880	5880	5880	5880	11
401	20241205	133100	2153006230	5860	5860	5860	5860	0
402	20241205	133000	2153006230	5860	5880	5880	5860	1214
403	20241205	132900	2145869280	5880	5880	5880	5880	1
404	20241205	132800	2145863400	5860	5860	5860	5860	58
405	20241205	132700	2145523520	5860	5860	5860	5860	194
406	20241205	132600	2144386680	5850	5870	5870	5850	624
407	20241205	132500	2140724400	5870	5870	5880	5830	1334
408	20241205	132400	2132897390	5870	5870	5870	5870	0
409	20241205	132300	2132897390	5870	5860	5870	5830	432
410	20241205	132200	2130370170	5870	5870	5870	5870	115
411	20241205	132100	2129695120	5870	5870	5870	5870	0
412	20241205	132000	2129695120	5870	5870	5870	5870	1076
413	20241205	131900	2123379000	5850	5850	5870	5850	914
414	20241205	131800	2118024240	5840	5850	5850	5840	1112
415	20241205	131700	2111519100	5860	5880	5880	5860	310
416	20241205	131600	2109702440	5880	5860	5880	5850	603
417	20241205	131500	2106174770	5850	5880	5890	5850	1246
418	20241205	131400	2098839890	5850	5880	5880	5850	497
419	20241205	131300	2095930250	5880	5860	5880	5850	316
420	20241205	131200	2094072550	5890	5890	5890	5860	256
421	20241205	131100	2092566360	5890	5890	5890	5890	0
422	20241205	131000	2092566360	5890	5880	5890	5830	1339
423	20241205	130900	2084696700	5880	5880	5880	5880	1
424	20241205	130800	2084690820	5840	5840	5840	5840	0
425	20241205	130700	2084690820	5840	5850	5850	5840	210
426	20241205	130600	2083462520	5850	5850	5850	5850	267
427	20241205	130500	2081900570	5860	5850	5880	5850	1022
428	20241205	130400	2075907000	5850	5840	5850	5830	376
429	20241205	130300	2073711400	5850	5860	5860	5850	1279
430	20241205	130200	2066227210	5880	5870	5880	5870	10
431	20241205	130100	2066168420	5860	5860	5860	5860	267
432	20241205	130000	2064603800	5860	5880	5890	5860	1434
433	20241205	125900	2056175960	5870	5880	5880	5860	551
434	20241205	125800	2052943580	5860	5870	5870	5860	93
435	20241205	125700	2052397770	5890	5890	5890	5890	0
436	20241205	125600	2052397770	5890	5870	5890	5860	2602
437	20241205	125500	2037149880	5890	5880	5890	5880	1322
438	20241205	125400	2029363800	5870	5870	5870	5870	21
439	20241205	125300	2029240530	5890	5890	5890	5890	0
440	20241205	125200	2029240530	5890	5890	5890	5890	1
441	20241205	125100	2029234640	5870	5870	5870	5870	1
442	20241205	125000	2029228770	5880	5880	5880	5860	3066
443	20241205	124900	2011236230	5870	5890	5890	5870	296
444	20241205	124800	2009498690	5880	5890	5890	5880	22
445	20241205	124700	2009369120	5900	5900	5900	5900	0
446	20241205	124600	2009369120	5900	5870	5900	5870	11
447	20241205	124500	2009304520	5870	5880	5900	5870	1044
448	20241205	124400	2003148820	5870	5870	5870	5870	1
449	20241205	124300	2003142950	5900	5880	5900	5880	111
450	20241205	124200	2002490250	5880	5890	5890	5880	771
451	20241205	124100	1997956750	5900	5890	5900	5880	104
452	20241205	124000	1997344490	5900	5890	5910	5890	3046
453	20241205	123900	1979371480	5900	5900	5900	5900	0
454	20241205	123800	1979371480	5900	5890	5900	5890	4002
455	20241205	123700	1955799690	5860	5890	5890	5860	87
456	20241205	123600	1955289840	5850	5850	5850	5850	1
457	20241205	123500	1955283990	5890	5850	5890	5850	1143
458	20241205	123400	1948566420	5860	5860	5860	5860	0
459	20241205	123300	1948566420	5860	5860	5860	5860	0
460	20241205	123200	1948566420	5860	5840	5860	5830	700
461	20241205	123100	1944480210	5860	5840	5860	5830	704
462	20241205	123000	1940369950	5840	5870	5880	5840	1522
463	20241205	122900	1931435810	5840	5880	5880	5840	5202
464	20241205	122800	1900994740	5880	5880	5880	5880	100
465	20241205	122700	1900406740	5890	5880	5890	5870	930
466	20241205	122600	1894947580	5890	5890	5890	5890	0
467	20241205	122500	1894947580	5890	5890	5890	5890	1099
468	20241205	122400	1888474470	5890	5890	5890	5890	0
469	20241205	122300	1888474470	5890	5890	5890	5890	0
470	20241205	122200	1888474470	5890	5880	5890	5880	2
471	20241205	122100	1888462700	5870	5900	5900	5870	2
472	20241205	122000	1888450930	5890	5890	5900	5890	1241
473	20241205	121900	1881131130	5900	5900	5900	5900	1
474	20241205	121800	1881125230	5900	5890	5900	5890	192
475	20241205	121700	1879994340	5890	5880	5890	5870	81
476	20241205	121600	1879518750	5880	5880	5900	5880	397
477	20241205	121500	1877183370	5880	5890	5900	5880	1145
478	20241205	121400	1870428680	5890	5890	5890	5890	5
479	20241205	121300	1870399230	5890	5880	5890	5880	232
480	20241205	121200	1869034960	5890	5890	5890	5880	118
481	20241205	121100	1868340100	5890	5880	5890	5880	11
482	20241205	121000	1868275410	5880	5900	5900	5880	1352
483	20241205	120900	1860303140	5900	5890	5900	5880	115
484	20241205	120800	1859625790	5890	5890	5890	5890	84
485	20241205	120700	1859131030	5890	5890	5890	5890	900
486	20241205	120600	1853830030	5890	5890	5890	5890	0
487	20241205	120500	1853830030	5890	5880	5900	5880	1109
488	20241205	120400	1847293050	5880	5870	5880	5870	11
489	20241205	120300	1847228470	5860	5890	5890	5860	721
490	20241205	120200	1842995880	5890	5900	5900	5880	16
491	20241205	120100	1842901680	5890	5890	5900	5890	201
492	20241205	120000	1841717780	5890	5880	5890	5880	2530
493	20241205	115900	1826818260	5880	5880	5880	5880	1
494	20241205	115800	1826812380	5880	5880	5880	5880	0
495	20241205	115700	1826812380	5880	5880	5880	5880	2
496	20241205	115600	1826800620	5860	5880	5880	5860	647
497	20241205	115500	1823009180	5860	5890	5890	5860	1552
498	20241205	115400	1813870900	5890	5880	5890	5880	2
499	20241205	115300	1813859130	5890	5870	5890	5870	1201
500	20241205	115200	1806790660	5870	5860	5870	5860	18
501	20241205	115100	1806685170	5870	5870	5870	5870	25
502	20241205	115000	1806538420	5870	5870	5870	5870	2703
503	20241205	114900	1790671810	5870	5870	5870	5870	0
504	20241205	114800	1790671810	5870	5870	5870	5870	2000
505	20241205	114700	1778931810	5890	5860	5890	5860	15
506	20241205	114600	1778843760	5890	5860	5890	5860	4
507	20241205	114500	1778820290	5890	5880	5890	5860	1028
508	20241205	114400	1772766900	5860	5880	5880	5860	1382
509	20241205	114300	1764649310	5880	5880	5880	5880	0
510	20241205	114200	1764649310	5880	5880	5880	5880	0
511	20241205	114100	1764649310	5880	5880	5880	5880	0
512	20241205	114000	1764649310	5880	5860	5880	5860	1116
513	20241205	113900	1758096450	5860	5860	5860	5860	100
514	20241205	113800	1757510450	5870	5870	5870	5870	0
515	20241205	113700	1757510450	5870	5880	5880	5870	146
516	20241205	113600	1756653150	5870	5870	5870	5870	50
517	20241205	113500	1756359650	5890	5890	5890	5890	1113
518	20241205	113400	1749804080	5890	5870	5890	5870	8
519	20241205	113300	1749757010	5890	5860	5890	5860	2
520	20241205	113200	1749745260	5860	5860	5860	5860	147
521	20241205	113100	1748883840	5890	5890	5890	5890	2
522	20241205	113000	1748872060	5890	5870	5890	5850	1189
523	20241205	112900	1741887690	5850	5870	5870	5850	832
524	20241205	112800	1737004870	5850	5850	5850	5850	63
525	20241205	112700	1736636320	5880	5880	5880	5880	0
526	20241205	112600	1736636320	5880	5850	5880	5850	201
527	20241205	112500	1735460440	5890	5880	5890	5880	971
528	20241205	112400	1729744120	5880	5890	5890	5880	408
529	20241205	112300	1727345070	5890	5870	5890	5870	701
530	20241205	112200	1723230180	5890	5890	5890	5880	58
531	20241205	112100	1722889070	5880	5890	5890	5870	186
532	20241205	112000	1721794730	5900	5900	5910	5890	8330
533	20241205	111900	1672638270	5900	5890	5900	5890	5808
534	20241205	111800	1638420500	5890	5880	5900	5880	19378
535	20241205	111700	1524222830	5880	5860	5880	5860	10345
536	20241205	111600	1463536830	5860	5860	5860	5860	200
537	20241205	111500	1462364830	5860	5850	5860	5850	1095
538	20241205	111400	1455948970	5840	5850	5850	5840	228
539	20241205	111300	1454617390	5850	5850	5850	5850	130
540	20241205	111200	1453856890	5850	5840	5850	5840	4
541	20241205	111100	1453833510	5840	5850	5850	5840	630
542	20241205	111000	1450149000	5860	5820	5860	5820	3590
543	20241205	110900	1429147340	5840	5840	5840	5840	0
544	20241205	110800	1429147340	5840	5840	5840	5840	0
545	20241205	110700	1429147340	5840	5840	5840	5840	0
546	20241205	110600	1429147340	5840	5840	5840	5840	0
547	20241205	110500	1429147340	5840	5820	5840	5800	2674
548	20241205	110400	1413589890	5820	5820	5820	5820	1
549	20241205	110300	1413584070	5840	5840	5840	5840	3
550	20241205	110200	1413566550	5800	5800	5800	5800	4
551	20241205	110100	1413543350	5850	5850	5850	5850	500
552	20241205	110000	1410618350	5850	5840	5850	5840	1158
553	20241205	105900	1403849820	5840	5840	5840	5840	50
554	20241205	105800	1403557820	5840	5820	5840	5810	1910
555	20241205	105700	1392456020	5840	5840	5840	5840	0
556	20241205	105600	1392456020	5840	5840	5840	5840	100
557	20241205	105500	1391872020	5840	5830	5850	5810	1182
558	20241205	105400	1384964250	5820	5820	5820	5820	1188
559	20241205	105300	1378050090	5830	5830	5830	5830	5
560	20241205	105200	1378020940	5830	5850	5850	5820	1315
561	20241205	105100	1370350420	5850	5850	5850	5850	1419
562	20241205	105000	1362049270	5850	5840	5850	5840	1538
563	20241205	104900	1353059050	5840	5840	5840	5840	1011
564	20241205	104800	1347154810	5840	5840	5840	5840	1
565	20241205	104700	1347148970	5810	5810	5810	5810	100
566	20241205	104600	1346567970	5850	5850	5850	5850	0
567	20241205	104500	1346567970	5850	5840	5850	5800	1748
568	20241205	104400	1336384070	5800	5820	5820	5800	1251
569	20241205	104300	1329113910	5850	5850	5860	5840	1866
570	20241205	104200	1318214580	5850	5840	5850	5840	1435
571	20241205	104100	1309820560	5840	5840	5850	5840	313
572	20241205	104000	1307990120	5830	5830	5860	5820	1338
573	20241205	103900	1300174560	5830	5830	5830	5830	1
574	20241205	103800	1300168730	5820	5830	5830	5820	2573
575	20241205	103700	1285168240	5830	5830	5830	5830	0
576	20241205	103600	1285168240	5830	5850	5850	5830	981
577	20241205	103500	1279447640	5850	5860	5860	5850	1611
578	20241205	103400	1270009180	5860	5860	5860	5860	292
579	20241205	103300	1268298060	5860	5830	5860	5830	938
580	20241205	103200	1262804010	5850	5860	5860	5840	884
581	20241205	103100	1257638030	5850	5840	5860	5840	1348
582	20241205	103000	1249749580	5850	5800	5850	5800	9472
583	20241205	102900	1194513360	5800	5800	5800	5800	58
584	20241205	102800	1194176960	5800	5790	5800	5790	2053
585	20241205	102700	1182279570	5790	5790	5790	5790	867
586	20241205	102600	1177259640	5790	5760	5790	5760	21
587	20241205	102500	1177138650	5780	5790	5790	5780	1140
588	20241205	102400	1170540050	5790	5790	5790	5790	100
589	20241205	102300	1169961050	5790	5790	5790	5790	1
590	20241205	102200	1169955260	5770	5770	5770	5770	0
591	20241205	102100	1169955260	5770	5770	5790	5770	1275
592	20241205	102000	1162598430	5770	5790	5800	5770	1151
593	20241205	101900	1155927790	5780	5780	5780	5780	108
594	20241205	101800	1155303550	5790	5790	5790	5790	0
595	20241205	101700	1155303550	5790	5790	5790	5790	20
596	20241205	101600	1155187750	5790	5790	5790	5790	0
597	20241205	101500	1155187750	5790	5790	5800	5790	1071
598	20241205	101400	1148981490	5790	5790	5790	5790	0
599	20241205	101300	1148981490	5790	5790	5790	5790	1
600	20241205	101200	1148975700	5760	5790	5790	5760	11
601	20241205	101100	1148912310	5790	5790	5790	5790	57
602	20241205	101000	1148582280	5790	5780	5800	5750	2502
603	20241205	100900	1134090440	5780	5780	5780	5770	1427
604	20241205	100800	1125848380	5760	5770	5780	5760	32
605	20241205	100700	1125663820	5770	5780	5780	5770	64
606	20241205	100600	1125294010	5780	5770	5780	5770	9
607	20241205	100500	1125242040	5780	5760	5790	5760	2110
608	20241205	100400	1113049160	5760	5760	5760	5740	301
609	20241205	100300	1111317400	5760	5760	5760	5760	2
610	20241205	100200	1111305880	5740	5740	5770	5740	5806
611	20241205	100100	1077979380	5740	5740	5740	5740	29
612	20241205	100000	1077812920	5740	5760	5780	5730	1374
613	20241205	095900	1069891090	5730	5740	5740	5730	939
614	20241205	095800	1064503140	5740	5740	5740	5740	203
615	20241205	095700	1063337920	5750	5750	5750	5750	166
616	20241205	095600	1062383420	5760	5760	5770	5760	30
617	20241205	095500	1062210520	5770	5770	5780	5770	1069
618	20241205	095400	1056037730	5770	5750	5770	5750	442
619	20241205	095300	1053496210	5750	5760	5760	5750	15
620	20241205	095200	1053409940	5770	5760	5770	5760	645
621	20241205	095100	1049694430	5770	5760	5770	5760	1226
622	20241205	095000	1042623330	5760	5750	5760	5750	1316
623	20241205	094900	1035047720	5740	5740	5740	5740	16
624	20241205	094800	1034955880	5680	5740	5750	5680	1782
625	20241205	094700	1024823720	5750	5750	5750	5750	14
626	20241205	094600	1024743220	5750	5740	5750	5730	61
627	20241205	094500	1024393000	5770	5740	5780	5730	1930
628	20241205	094400	1013297810	5720	5740	5740	5720	11
629	20241205	094300	1013234770	5710	5690	5750	5690	1774
630	20241205	094200	1003100800	5700	5680	5700	5680	1302
631	20241205	094100	995703870	5680	5660	5680	5660	187
632	20241205	094000	994645270	5680	5590	5680	5580	3527
633	20241205	093900	974749890	5630	5630	5630	5600	1871
634	20241205	093800	964269970	5630	5630	5630	5630	103
635	20241205	093700	963690080	5630	5600	5630	5590	624
636	20241205	093600	960199180	5630	5640	5640	5600	338
637	20241205	093500	958302210	5640	5620	5640	5620	2953
638	20241205	093400	941689680	5570	5620	5620	5570	281
639	20241205	093300	940119180	5570	5610	5620	5570	301
640	20241205	093200	938434720	5610	5570	5610	5570	304
641	20241205	093100	936741360	5620	5570	5620	5570	187
642	20241205	093000	935699720	5620	5570	5620	5560	3355
643	20241205	092900	916935820	5610	5610	5610	5570	13
644	20241205	092800	916863020	5600	5550	5600	5550	3919
645	20241205	092700	894953380	5590	5600	5600	5550	4842
646	20241205	092600	868037730	5580	5600	5620	5550	9762
647	20241205	092500	813665070	5620	5610	5630	5600	1261
648	20241205	092400	806594850	5640	5660	5660	5620	197
649	20241205	092300	805487520	5600	5700	5700	5600	76634
650	20241205	092200	375707240	5660	5680	5700	5650	315
651	20241205	092100	373916750	5670	5660	5670	5650	2866
652	20241205	092000	357680390	5670	5630	5670	5630	93
653	20241205	091900	357156640	5660	5660	5670	5660	2238
654	20241205	091800	344488750	5670	5650	5670	5620	4004
655	20241205	091700	321930890	5640	5610	5640	5610	169
656	20241205	091600	320979350	5610	5610	5650	5610	3185
657	20241205	091500	303094800	5610	5640	5640	5610	22
658	20241205	091400	302971350	5650	5620	5650	5600	4384
659	20241205	091300	278380320	5620	5620	5650	5620	3189
660	20241205	091200	260451780	5670	5630	5670	5610	2502
661	20241205	091100	246392700	5670	5650	5670	5620	5448
662	20241205	091000	215676250	5650	5600	5670	5580	2938
663	20241205	090900	199245260	5600	5670	5670	5590	13352
664	20241205	090800	124336260	5620	5650	5680	5620	823
665	20241205	090700	119687010	5640	5620	5680	5600	2077
666	20241205	090600	108039610	5610	5650	5650	5590	5587
667	20241205	090500	76710760	5650	5650	5650	5630	1995
668	20241205	090400	65478750	5630	5680	5680	5630	2576
669	20241205	090300	50938820	5660	5680	5690	5660	4034
670	20241205	090200	28094590	5690	5710	5720	5690	465
671	20241205	090100	25446620	5720	5730	5730	5680	4324
672	20241205	090000	681920	5780	5730	5780	5730	119