KissMeData/239340/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205500	2051167635	2335	2335	2335	2335	15164
3	20241205	205400	2051167635	2335	2335	2335	2335	0
4	20241205	205300	2051167635	2335	2335	2335	2335	0
5	20241205	205200	2051167635	2335	2335	2335	2335	0
6	20241205	205100	2051167635	2335	2335	2335	2335	0
7	20241205	205000	2051167635	2335	2335	2335	2335	0
8	20241205	204900	2051167635	2335	2335	2335	2335	0
9	20241205	204800	2051167635	2335	2335	2335	2335	0
10	20241205	204700	2051167635	2335	2335	2335	2335	0
11	20241205	204600	2051167635	2335	2335	2335	2335	0
12	20241205	204500	2051167635	2335	2335	2335	2335	0
13	20241205	204400	2051167635	2335	2335	2335	2335	0
14	20241205	204300	2051167635	2335	2335	2335	2335	0
15	20241205	204200	2051167635	2335	2335	2335	2335	0
16	20241205	204100	2051167635	2335	2335	2335	2335	0
17	20241205	204000	2051167635	2335	2335	2335	2335	0
18	20241205	203900	2051167635	2335	2335	2335	2335	0
19	20241205	203800	2051167635	2335	2335	2335	2335	0
20	20241205	203700	2051167635	2335	2335	2335	2335	0
21	20241205	203600	2051167635	2335	2335	2335	2335	0
22	20241205	203500	2051167635	2335	2335	2335	2335	0
23	20241205	203400	2051167635	2335	2335	2335	2335	0
24	20241205	203300	2051167635	2335	2335	2335	2335	0
25	20241205	203200	2051167635	2335	2335	2335	2335	0
26	20241205	203100	2051167635	2335	2335	2335	2335	0
27	20241205	203000	2051167635	2335	2335	2335	2335	0
28	20241205	202900	2051167635	2335	2335	2335	2335	0
29	20241205	202800	2051167635	2335	2335	2335	2335	0
30	20241205	202700	2051167635	2335	2335	2335	2335	0
31	20241205	202600	2051167635	2335	2335	2335	2335	0
32	20241205	202500	2051167635	2335	2335	2335	2335	15164
33	20241205	202400	2051167635	2335	2335	2335	2335	0
34	20241205	202300	2051167635	2335	2335	2335	2335	0
35	20241205	202200	2051167635	2335	2335	2335	2335	0
36	20241205	202100	2051167635	2335	2335	2335	2335	0
37	20241205	202000	2051167635	2335	2335	2335	2335	0
38	20241205	201900	2051167635	2335	2335	2335	2335	0
39	20241205	201800	2051167635	2335	2335	2335	2335	0
40	20241205	201700	2051167635	2335	2335	2335	2335	0
41	20241205	201600	2051167635	2335	2335	2335	2335	0
42	20241205	201500	2051167635	2335	2335	2335	2335	0
43	20241205	201400	2051167635	2335	2335	2335	2335	0
44	20241205	201300	2051167635	2335	2335	2335	2335	0
45	20241205	201200	2051167635	2335	2335	2335	2335	0
46	20241205	201100	2051167635	2335	2335	2335	2335	0
47	20241205	201000	2051167635	2335	2335	2335	2335	0
48	20241205	200900	2051167635	2335	2335	2335	2335	0
49	20241205	200800	2051167635	2335	2335	2335	2335	0
50	20241205	200700	2051167635	2335	2335	2335	2335	0
51	20241205	200600	2051167635	2335	2335	2335	2335	0
52	20241205	200500	2051167635	2335	2335	2335	2335	0
53	20241205	200400	2051167635	2335	2335	2335	2335	0
54	20241205	200300	2051167635	2335	2335	2335	2335	0
55	20241205	200200	2051167635	2335	2335	2335	2335	0
56	20241205	200100	2051167635	2335	2335	2335	2335	0
57	20241205	200000	2051167635	2335	2335	2335	2335	0
58	20241205	195900	2051167635	2335	2335	2335	2335	0
59	20241205	195800	2051167635	2335	2335	2335	2335	0
60	20241205	195700	2051167635	2335	2335	2335	2335	0
61	20241205	195600	2051167635	2335	2335	2335	2335	0
62	20241205	195500	2051167635	2335	2335	2335	2335	15164
63	20241205	195400	2051167635	2335	2335	2335	2335	0
64	20241205	195300	2051167635	2335	2335	2335	2335	0
65	20241205	195200	2051167635	2335	2335	2335	2335	0
66	20241205	195100	2051167635	2335	2335	2335	2335	0
67	20241205	195000	2051167635	2335	2335	2335	2335	0
68	20241205	194900	2051167635	2335	2335	2335	2335	0
69	20241205	194800	2051167635	2335	2335	2335	2335	0
70	20241205	194700	2051167635	2335	2335	2335	2335	0
71	20241205	194600	2051167635	2335	2335	2335	2335	0
72	20241205	194500	2051167635	2335	2335	2335	2335	0
73	20241205	194400	2051167635	2335	2335	2335	2335	0
74	20241205	194300	2051167635	2335	2335	2335	2335	0
75	20241205	194200	2051167635	2335	2335	2335	2335	0
76	20241205	194100	2051167635	2335	2335	2335	2335	0
77	20241205	194000	2051167635	2335	2335	2335	2335	0
78	20241205	193900	2051167635	2335	2335	2335	2335	0
79	20241205	193800	2051167635	2335	2335	2335	2335	0
80	20241205	193700	2051167635	2335	2335	2335	2335	0
81	20241205	193600	2051167635	2335	2335	2335	2335	0
82	20241205	193500	2051167635	2335	2335	2335	2335	0
83	20241205	193400	2051167635	2335	2335	2335	2335	0
84	20241205	193300	2051167635	2335	2335	2335	2335	0
85	20241205	193200	2051167635	2335	2335	2335	2335	0
86	20241205	193100	2051167635	2335	2335	2335	2335	0
87	20241205	193000	2051167635	2335	2335	2335	2335	0
88	20241205	192900	2051167635	2335	2335	2335	2335	0
89	20241205	192800	2051167635	2335	2335	2335	2335	0
90	20241205	192700	2051167635	2335	2335	2335	2335	0
91	20241205	192600	2051167635	2335	2335	2335	2335	0
92	20241205	192500	2051167635	2335	2335	2335	2335	15164
93	20241205	192400	2051167635	2335	2335	2335	2335	0
94	20241205	192300	2051167635	2335	2335	2335	2335	0
95	20241205	192200	2051167635	2335	2335	2335	2335	0
96	20241205	192100	2051167635	2335	2335	2335	2335	0
97	20241205	192000	2051167635	2335	2335	2335	2335	0
98	20241205	191900	2051167635	2335	2335	2335	2335	0
99	20241205	191800	2051167635	2335	2335	2335	2335	0
100	20241205	191700	2051167635	2335	2335	2335	2335	0
101	20241205	191600	2051167635	2335	2335	2335	2335	0
102	20241205	191500	2051167635	2335	2335	2335	2335	0
103	20241205	191400	2051167635	2335	2335	2335	2335	0
104	20241205	191300	2051167635	2335	2335	2335	2335	0
105	20241205	191200	2051167635	2335	2335	2335	2335	0
106	20241205	191100	2051167635	2335	2335	2335	2335	0
107	20241205	191000	2051167635	2335	2335	2335	2335	0
108	20241205	190900	2051167635	2335	2335	2335	2335	0
109	20241205	190800	2051167635	2335	2335	2335	2335	0
110	20241205	190700	2051167635	2335	2335	2335	2335	0
111	20241205	190600	2051167635	2335	2335	2335	2335	0
112	20241205	190500	2051167635	2335	2335	2335	2335	0
113	20241205	190400	2051167635	2335	2335	2335	2335	0
114	20241205	190300	2051167635	2335	2335	2335	2335	0
115	20241205	190200	2051167635	2335	2335	2335	2335	0
116	20241205	190100	2051167635	2335	2335	2335	2335	0
117	20241205	190000	2051167635	2335	2335	2335	2335	0
118	20241205	185900	2051167635	2335	2335	2335	2335	0
119	20241205	185800	2051167635	2335	2335	2335	2335	0
120	20241205	185700	2051167635	2335	2335	2335	2335	0
121	20241205	185600	2051167635	2335	2335	2335	2335	0
122	20241205	185500	2051167635	2335	2335	2335	2335	15164
123	20241205	185400	2051167635	2335	2335	2335	2335	0
124	20241205	185300	2051167635	2335	2335	2335	2335	0
125	20241205	185200	2051167635	2335	2335	2335	2335	0
126	20241205	185100	2051167635	2335	2335	2335	2335	0
127	20241205	185000	2051167635	2335	2335	2335	2335	0
128	20241205	184900	2051167635	2335	2335	2335	2335	0
129	20241205	184800	2051167635	2335	2335	2335	2335	0
130	20241205	184700	2051167635	2335	2335	2335	2335	0
131	20241205	184600	2051167635	2335	2335	2335	2335	0
132	20241205	184500	2051167635	2335	2335	2335	2335	0
133	20241205	184400	2051167635	2335	2335	2335	2335	0
134	20241205	184300	2051167635	2335	2335	2335	2335	0
135	20241205	184200	2051167635	2335	2335	2335	2335	0
136	20241205	184100	2051167635	2335	2335	2335	2335	0
137	20241205	184000	2051167635	2335	2335	2335	2335	0
138	20241205	183900	2051167635	2335	2335	2335	2335	0
139	20241205	183800	2051167635	2335	2335	2335	2335	0
140	20241205	183700	2051167635	2335	2335	2335	2335	0
141	20241205	183600	2051167635	2335	2335	2335	2335	0
142	20241205	183500	2051167635	2335	2335	2335	2335	0
143	20241205	183400	2051167635	2335	2335	2335	2335	0
144	20241205	183300	2051167635	2335	2335	2335	2335	0
145	20241205	183200	2051167635	2335	2335	2335	2335	0
146	20241205	183100	2051167635	2335	2335	2335	2335	0
147	20241205	183000	2051167635	2335	2335	2335	2335	0
148	20241205	182900	2051167635	2335	2335	2335	2335	0
149	20241205	182800	2051167635	2335	2335	2335	2335	0
150	20241205	182700	2051167635	2335	2335	2335	2335	0
151	20241205	182600	2051167635	2335	2335	2335	2335	0
152	20241205	182500	2051167635	2335	2335	2335	2335	15164
153	20241205	182400	2051167635	2335	2335	2335	2335	0
154	20241205	182300	2051167635	2335	2335	2335	2335	0
155	20241205	182200	2051167635	2335	2335	2335	2335	0
156	20241205	182100	2051167635	2335	2335	2335	2335	0
157	20241205	182000	2051167635	2335	2335	2335	2335	0
158	20241205	181900	2051167635	2335	2335	2335	2335	0
159	20241205	181800	2051167635	2335	2335	2335	2335	0
160	20241205	181700	2051167635	2335	2335	2335	2335	0
161	20241205	181600	2051167635	2335	2335	2335	2335	0
162	20241205	181500	2051167635	2335	2335	2335	2335	0
163	20241205	181400	2051167635	2335	2335	2335	2335	0
164	20241205	181300	2051167635	2335	2335	2335	2335	0
165	20241205	181200	2051167635	2335	2335	2335	2335	0
166	20241205	181100	2051167635	2335	2335	2335	2335	0
167	20241205	181000	2051167635	2335	2335	2335	2335	0
168	20241205	180900	2051167635	2335	2335	2335	2335	0
169	20241205	180800	2051167635	2335	2335	2335	2335	0
170	20241205	180700	2051167635	2335	2335	2335	2335	0
171	20241205	180600	2051167635	2335	2335	2335	2335	0
172	20241205	180500	2051167635	2335	2335	2335	2335	0
173	20241205	180400	2051167635	2335	2335	2335	2335	0
174	20241205	180300	2051167635	2335	2335	2335	2335	0
175	20241205	180200	2051167635	2335	2335	2335	2335	0
176	20241205	180100	2051167635	2335	2335	2335	2335	0
177	20241205	180000	2051167635	2335	2335	2335	2335	0
178	20241205	175900	2051167635	2335	2335	2335	2335	0
179	20241205	175800	2051167635	2335	2335	2335	2335	0
180	20241205	175700	2051167635	2335	2335	2335	2335	0
181	20241205	175600	2051167635	2335	2335	2335	2335	0
182	20241205	175500	2051167635	2335	2335	2335	2335	15164
183	20241205	175400	2051167635	2335	2335	2335	2335	0
184	20241205	175300	2051167635	2335	2335	2335	2335	0
185	20241205	175200	2051167635	2335	2335	2335	2335	0
186	20241205	175100	2051167635	2335	2335	2335	2335	0
187	20241205	175000	2051167635	2335	2335	2335	2335	0
188	20241205	174900	2051167635	2335	2335	2335	2335	0
189	20241205	174800	2051167635	2335	2335	2335	2335	0
190	20241205	174700	2051167635	2335	2335	2335	2335	0
191	20241205	174600	2051167635	2335	2335	2335	2335	0
192	20241205	174500	2051167635	2335	2335	2335	2335	0
193	20241205	174400	2051167635	2335	2335	2335	2335	0
194	20241205	174300	2051167635	2335	2335	2335	2335	0
195	20241205	174200	2051167635	2335	2335	2335	2335	0
196	20241205	174100	2051167635	2335	2335	2335	2335	0
197	20241205	174000	2051167635	2335	2335	2335	2335	0
198	20241205	173900	2051167635	2335	2335	2335	2335	0
199	20241205	173800	2051167635	2335	2335	2335	2335	0
200	20241205	173700	2051167635	2335	2335	2335	2335	0
201	20241205	173600	2051167635	2335	2335	2335	2335	0
202	20241205	173500	2051167635	2335	2335	2335	2335	0
203	20241205	173400	2051167635	2335	2335	2335	2335	0
204	20241205	173300	2051167635	2335	2335	2335	2335	0
205	20241205	173200	2051167635	2335	2335	2335	2335	0
206	20241205	173100	2051167635	2335	2335	2335	2335	0
207	20241205	173000	2051167635	2335	2335	2335	2335	0
208	20241205	172900	2051167635	2335	2335	2335	2335	0
209	20241205	172800	2051167635	2335	2335	2335	2335	0
210	20241205	172700	2051167635	2335	2335	2335	2335	0
211	20241205	172600	2051167635	2335	2335	2335	2335	0
212	20241205	172500	2051167635	2335	2335	2335	2335	15164
213	20241205	172400	2051167635	2335	2335	2335	2335	0
214	20241205	172300	2051167635	2335	2335	2335	2335	0
215	20241205	172200	2051167635	2335	2335	2335	2335	0
216	20241205	172100	2051167635	2335	2335	2335	2335	0
217	20241205	172000	2051167635	2335	2335	2335	2335	0
218	20241205	171900	2051167635	2335	2335	2335	2335	0
219	20241205	171800	2051167635	2335	2335	2335	2335	0
220	20241205	171700	2051167635	2335	2335	2335	2335	0
221	20241205	171600	2051167635	2335	2335	2335	2335	0
222	20241205	171500	2051167635	2335	2335	2335	2335	0
223	20241205	171400	2051167635	2335	2335	2335	2335	0
224	20241205	171300	2051167635	2335	2335	2335	2335	0
225	20241205	171200	2051167635	2335	2335	2335	2335	0
226	20241205	171100	2051167635	2335	2335	2335	2335	0
227	20241205	171000	2051167635	2335	2335	2335	2335	0
228	20241205	170900	2051167635	2335	2335	2335	2335	0
229	20241205	170800	2051167635	2335	2335	2335	2335	0
230	20241205	170700	2051167635	2335	2335	2335	2335	0
231	20241205	170600	2051167635	2335	2335	2335	2335	0
232	20241205	170500	2051167635	2335	2335	2335	2335	0
233	20241205	170400	2051167635	2335	2335	2335	2335	0
234	20241205	170300	2051167635	2335	2335	2335	2335	0
235	20241205	170200	2051167635	2335	2335	2335	2335	0
236	20241205	170100	2051167635	2335	2335	2335	2335	0
237	20241205	170000	2051167635	2335	2335	2335	2335	0
238	20241205	165900	2051167635	2335	2335	2335	2335	0
239	20241205	165800	2051167635	2335	2335	2335	2335	0
240	20241205	165700	2051167635	2335	2335	2335	2335	0
241	20241205	165600	2051167635	2335	2335	2335	2335	0
242	20241205	165500	2051167635	2335	2335	2335	2335	15164
243	20241205	165400	2051167635	2335	2335	2335	2335	0
244	20241205	165300	2051167635	2335	2335	2335	2335	0
245	20241205	165200	2051167635	2335	2335	2335	2335	0
246	20241205	165100	2051167635	2335	2335	2335	2335	0
247	20241205	165000	2051167635	2335	2335	2335	2335	0
248	20241205	164900	2051167635	2335	2335	2335	2335	0
249	20241205	164800	2051167635	2335	2335	2335	2335	0
250	20241205	164700	2051167635	2335	2335	2335	2335	0
251	20241205	164600	2051167635	2335	2335	2335	2335	0
252	20241205	164500	2051167635	2335	2335	2335	2335	0
253	20241205	164400	2051167635	2335	2335	2335	2335	0
254	20241205	164300	2051167635	2335	2335	2335	2335	0
255	20241205	164200	2051167635	2335	2335	2335	2335	0
256	20241205	164100	2051167635	2335	2335	2335	2335	0
257	20241205	164000	2051167635	2335	2335	2335	2335	0
258	20241205	163900	2051167635	2335	2335	2335	2335	0
259	20241205	163800	2051167635	2335	2335	2335	2335	0
260	20241205	163700	2051167635	2335	2335	2335	2335	0
261	20241205	163600	2051167635	2335	2335	2335	2335	0
262	20241205	163500	2051167635	2335	2335	2335	2335	0
263	20241205	163400	2051167635	2335	2335	2335	2335	0
264	20241205	163300	2051167635	2335	2335	2335	2335	0
265	20241205	163200	2051167635	2335	2335	2335	2335	0
266	20241205	163100	2051167635	2335	2335	2335	2335	0
267	20241205	163000	2051167635	2335	2335	2335	2335	0
268	20241205	162900	2051167635	2335	2335	2335	2335	0
269	20241205	162800	2051167635	2335	2335	2335	2335	0
270	20241205	162700	2051167635	2335	2335	2335	2335	0
271	20241205	162600	2051167635	2335	2335	2335	2335	0
272	20241205	162500	2051167635	2335	2335	2335	2335	15164
273	20241205	162400	2051167635	2335	2335	2335	2335	0
274	20241205	162300	2051167635	2335	2335	2335	2335	0
275	20241205	162200	2051167635	2335	2335	2335	2335	0
276	20241205	162100	2051167635	2335	2335	2335	2335	0
277	20241205	162000	2051167635	2335	2335	2335	2335	0
278	20241205	161900	2051167635	2335	2335	2335	2335	0
279	20241205	161800	2051167635	2335	2335	2335	2335	0
280	20241205	161700	2051167635	2335	2335	2335	2335	0
281	20241205	161600	2051167635	2335	2335	2335	2335	0
282	20241205	161500	2051167635	2335	2335	2335	2335	0
283	20241205	161400	2051167635	2335	2335	2335	2335	0
284	20241205	161300	2051167635	2335	2335	2335	2335	0
285	20241205	161200	2051167635	2335	2335	2335	2335	0
286	20241205	161100	2051167635	2335	2335	2335	2335	0
287	20241205	161000	2051167635	2335	2335	2335	2335	0
288	20241205	160900	2051167635	2335	2335	2335	2335	0
289	20241205	160800	2051167635	2335	2335	2335	2335	0
290	20241205	160700	2051167635	2335	2335	2335	2335	0
291	20241205	160600	2051167635	2335	2335	2335	2335	0
292	20241205	160500	2051167635	2335	2335	2335	2335	0
293	20241205	160400	2051167635	2335	2335	2335	2335	0
294	20241205	160300	2051167635	2335	2335	2335	2335	0
295	20241205	160200	2051167635	2335	2335	2335	2335	0
296	20241205	160100	2051167635	2335	2335	2335	2335	0
297	20241205	160000	2051167635	2335	2335	2335	2335	0
298	20241205	155900	2051167635	2335	2335	2335	2335	0
299	20241205	155800	2051167635	2335	2335	2335	2335	0
300	20241205	155700	2051167635	2335	2335	2335	2335	0
301	20241205	155600	2051167635	2335	2335	2335	2335	0
302	20241205	155500	2051167635	2335	2335	2335	2335	15164
303	20241205	155400	2051167635	2335	2335	2335	2335	0
304	20241205	155300	2051167635	2335	2335	2335	2335	0
305	20241205	155200	2051167635	2335	2335	2335	2335	0
306	20241205	155100	2051167635	2335	2335	2335	2335	0
307	20241205	155000	2051167635	2335	2335	2335	2335	0
308	20241205	154900	2051167635	2335	2335	2335	2335	0
309	20241205	154800	2051167635	2335	2335	2335	2335	0
310	20241205	154700	2051167635	2335	2335	2335	2335	0
311	20241205	154600	2051167635	2335	2335	2335	2335	0
312	20241205	154500	2051167635	2335	2335	2335	2335	0
313	20241205	154400	2051167635	2335	2335	2335	2335	0
314	20241205	154300	2051167635	2335	2335	2335	2335	0
315	20241205	154200	2051167635	2335	2335	2335	2335	0
316	20241205	154100	2051167635	2335	2335	2335	2335	0
317	20241205	154000	2051167635	2335	2335	2335	2335	0
318	20241205	153900	2051167635	2335	2335	2335	2335	0
319	20241205	153800	2051167635	2335	2335	2335	2335	0
320	20241205	153700	2051167635	2335	2335	2335	2335	0
321	20241205	153600	2051167635	2335	2335	2335	2335	0
322	20241205	153500	2051167635	2335	2335	2335	2335	0
323	20241205	153400	2051167635	2335	2335	2335	2335	0
324	20241205	153300	2051167635	2335	2335	2335	2335	0
325	20241205	153200	2051167635	2335	2335	2335	2335	0
326	20241205	153100	2051167635	2335	2335	2335	2335	0
327	20241205	153000	2051167635	2335	2335	2335	2335	15164
328	20241205	152900	2015759695	2335	2335	2335	2335	0
329	20241205	152800	2015759695	2335	2335	2335	2335	0
330	20241205	152700	2015759695	2335	2335	2335	2335	0
331	20241205	152600	2015759695	2335	2335	2335	2335	0
332	20241205	152500	2015759695	2335	2335	2335	2335	0
333	20241205	152400	2015759695	2335	2335	2335	2335	0
334	20241205	152300	2015759695	2335	2335	2335	2335	0
335	20241205	152200	2015759695	2335	2335	2335	2335	0
336	20241205	152100	2015759695	2335	2335	2335	2335	0
337	20241205	152000	2015759695	2335	2335	2335	2335	0
338	20241205	151900	2015759695	2335	2330	2340	2320	3898
339	20241205	151800	2006686935	2330	2340	2340	2330	1680
340	20241205	151700	2002766915	2345	2335	2360	2335	7145
341	20241205	151600	1986023685	2335	2275	2335	2275	8643
342	20241205	151500	1966041375	2280	2270	2280	2270	286
343	20241205	151400	1965392145	2260	2265	2270	2260	964
344	20241205	151300	1963206845	2260	2260	2265	2260	271
345	20241205	151200	1962593490	2260	2275	2275	2260	2199
346	20241205	151100	1957620680	2270	2270	2270	2265	1900
347	20241205	151000	1953312960	2270	2270	2270	2270	661
348	20241205	150900	1951812490	2280	2280	2280	2280	0
349	20241205	150800	1951812490	2280	2280	2280	2280	436
350	20241205	150700	1950818410	2260	2260	2260	2260	0
351	20241205	150600	1950818410	2260	2275	2275	2260	2835
352	20241205	150500	1944377230	2275	2275	2280	2275	406
353	20241205	150400	1943453575	2280	2280	2280	2280	437
354	20241205	150300	1942457215	2285	2285	2285	2285	0
355	20241205	150200	1942457215	2285	2280	2285	2280	98
356	20241205	150100	1942233295	2280	2280	2280	2280	400
357	20241205	150000	1941321295	2280	2280	2280	2275	44
358	20241205	145900	1941221030	2280	2280	2280	2280	8
359	20241205	145800	1941202790	2275	2260	2280	2260	53
360	20241205	145700	1941082955	2265	2285	2285	2265	570
361	20241205	145600	1939783615	2285	2280	2285	2280	189
362	20241205	145500	1939352005	2280	2265	2280	2265	838
363	20241205	145400	1937444835	2260	2260	2260	2260	835
364	20241205	145300	1935557735	2255	2260	2260	2255	400
365	20241205	145200	1934655070	2250	2255	2270	2250	678
366	20241205	145100	1933122400	2245	2235	2245	2235	477
367	20241205	145000	1932053005	2235	2230	2235	2230	2592
368	20241205	144900	1926263995	2235	2255	2260	2235	18588
369	20241205	144800	1884561405	2255	2270	2270	2255	11717
370	20241205	144700	1858047335	2270	2285	2285	2265	936
371	20241205	144600	1855916240	2265	2305	2305	2265	8547
372	20241205	144500	1836378150	2305	2305	2305	2305	1
373	20241205	144400	1836375845	2305	2310	2310	2305	2785
374	20241205	144300	1829948580	2315	2315	2315	2315	50
375	20241205	144200	1829832830	2315	2315	2315	2315	22
376	20241205	144100	1829781900	2330	2330	2330	2330	0
377	20241205	144000	1829781900	2330	2310	2330	2305	285
378	20241205	143900	1829124550	2335	2335	2335	2310	771
379	20241205	143800	1827340410	2335	2325	2335	2320	72
380	20241205	143700	1827173320	2325	2330	2330	2325	146
381	20241205	143600	1826833205	2335	2310	2335	2310	199
382	20241205	143500	1826373490	2310	2305	2310	2305	11
383	20241205	143400	1826348130	2305	2310	2310	2305	132
384	20241205	143300	1826043265	2310	2310	2310	2310	4
385	20241205	143200	1826034025	2310	2310	2310	2310	502
386	20241205	143100	1824874405	2310	2310	2310	2305	822
387	20241205	143000	1822976335	2310	2305	2310	2305	467
388	20241205	142900	1821898890	2305	2300	2305	2295	501
389	20241205	142800	1820746585	2295	2300	2300	2295	2003
390	20241205	142700	1816143885	2300	2300	2300	2295	404
391	20241205	142600	1815214705	2300	2300	2300	2300	12
392	20241205	142500	1815187105	2300	2315	2315	2300	4664
393	20241205	142400	1804445310	2315	2315	2320	2315	611
394	20241205	142300	1803030840	2315	2330	2330	2315	1398
395	20241205	142200	1799790260	2335	2335	2335	2335	0
396	20241205	142100	1799790260	2335	2335	2335	2335	1
397	20241205	142000	1799787925	2320	2325	2325	2320	1000
398	20241205	141900	1797467275	2320	2325	2325	2320	32
399	20241205	141800	1797392885	2325	2325	2325	2325	59
400	20241205	141700	1797255710	2320	2340	2340	2320	3187
401	20241205	141600	1789820365	2335	2335	2340	2335	231
402	20241205	141500	1789280755	2335	2340	2340	2335	5
403	20241205	141400	1789269070	2335	2335	2335	2335	0
404	20241205	141300	1789269070	2335	2335	2335	2335	0
405	20241205	141200	1789269070	2335	2330	2335	2330	257
406	20241205	141100	1788668980	2335	2340	2340	2335	4245
407	20241205	141000	1778746805	2340	2345	2345	2340	1765
408	20241205	140900	1774616600	2350	2350	2350	2345	1991
409	20241205	140800	1769943505	2355	2360	2360	2355	2060
410	20241205	140700	1765086620	2360	2360	2360	2360	72
411	20241205	140600	1764916700	2365	2375	2375	2350	1130
412	20241205	140500	1762246835	2375	2345	2375	2345	5726
413	20241205	140400	1748773300	2345	2340	2345	2340	193
414	20241205	140300	1748320815	2345	2350	2350	2345	3057
415	20241205	140200	1741151955	2350	2345	2350	2345	172
416	20241205	140100	1740747765	2345	2350	2350	2345	187
417	20241205	140000	1740308320	2350	2350	2355	2350	1200
418	20241205	135900	1737488315	2350	2345	2350	2345	167
419	20241205	135800	1737096365	2345	2350	2350	2345	132
420	20241205	135700	1736786670	2355	2350	2355	2350	738
421	20241205	135600	1735049680	2350	2355	2355	2350	167
422	20241205	135500	1734656470	2355	2345	2355	2340	3530
423	20241205	135400	1726388805	2345	2350	2355	2345	1066
424	20241205	135300	1723887930	2350	2355	2355	2350	182
425	20241205	135200	1723460210	2355	2355	2355	2355	43
426	20241205	135100	1723358945	2355	2345	2355	2345	464
427	20241205	135000	1722270625	2345	2350	2355	2345	3028
428	20241205	134900	1715167265	2355	2355	2355	2355	632
429	20241205	134800	1713678905	2355	2365	2365	2355	23
430	20241205	134700	1713624520	2365	2370	2370	2365	356
431	20241205	134600	1712782050	2370	2365	2370	2365	25
432	20241205	134500	1712722825	2355	2360	2370	2355	5696
433	20241205	134400	1699282565	2355	2375	2375	2355	2305
434	20241205	134300	1693835030	2375	2390	2390	2375	952
435	20241205	134200	1691567290	2390	2355	2395	2355	16938
436	20241205	134100	1651240810	2350	2360	2370	2345	4679
437	20241205	134000	1640208700	2360	2370	2380	2360	15032
438	20241205	133900	1604520360	2365	2320	2365	2320	8113
439	20241205	133800	1585464215	2330	2320	2330	2320	29
440	20241205	133700	1585396855	2325	2325	2325	2325	1
441	20241205	133600	1585394530	2325	2325	2325	2325	189
442	20241205	133500	1584955105	2325	2325	2325	2325	2
443	20241205	133400	1584950455	2320	2325	2325	2315	1442
444	20241205	133300	1581605930	2320	2330	2340	2320	594
445	20241205	133200	1580221670	2340	2330	2340	2320	254
446	20241205	133100	1579629780	2330	2325	2330	2310	603
447	20241205	133000	1578235970	2325	2320	2340	2320	2438
448	20241205	132900	1572567985	2320	2315	2320	2315	1247
449	20241205	132800	1569680875	2315	2310	2315	2310	215
450	20241205	132700	1569183670	2310	2300	2310	2290	137
451	20241205	132600	1568869540	2300	2300	2300	2300	10
452	20241205	132500	1568846540	2310	2295	2310	2295	2988
453	20241205	132400	1561982640	2310	2315	2315	2295	1550
454	20241205	132300	1558421665	2320	2305	2320	2305	1287
455	20241205	132200	1555442320	2300	2300	2300	2300	161
456	20241205	132100	1555072020	2300	2305	2305	2300	396
457	20241205	132000	1554159500	2315	2315	2315	2315	0
458	20241205	131900	1554159500	2315	2315	2315	2305	1640
459	20241205	131800	1550378220	2315	2305	2315	2305	451
460	20241205	131700	1549334455	2305	2305	2305	2305	257
461	20241205	131600	1548742070	2315	2315	2315	2315	700
462	20241205	131500	1547121570	2315	2315	2315	2305	585
463	20241205	131400	1545767315	2315	2315	2315	2315	2
464	20241205	131300	1545762685	2315	2300	2315	2300	556
465	20241205	131200	1544483585	2305	2305	2305	2300	1826
466	20241205	131100	1540274665	2305	2300	2305	2300	3610
467	20241205	131000	1531956125	2300	2310	2310	2300	2753
468	20241205	130900	1525604510	2310	2310	2310	2305	1941
469	20241205	130800	1521128555	2310	2315	2315	2310	5205
470	20241205	130700	1509080700	2315	2320	2325	2315	2088
471	20241205	130600	1504236920	2320	2320	2320	2320	875
472	20241205	130500	1502206920	2320	2320	2320	2320	2061
473	20241205	130400	1497425400	2320	2320	2320	2320	260
474	20241205	130300	1496822200	2320	2330	2330	2320	3923
475	20241205	130200	1487700685	2330	2330	2330	2330	565
476	20241205	130100	1486384235	2330	2330	2330	2325	2656
477	20241205	130000	1480209025	2325	2325	2325	2320	2276
478	20241205	125900	1474923210	2325	2330	2330	2320	2204
479	20241205	125800	1469797875	2335	2330	2335	2330	391
480	20241205	125700	1468886830	2330	2340	2340	2330	2507
481	20241205	125600	1463040040	2340	2340	2345	2340	878
482	20241205	125500	1460985480	2340	2335	2340	2335	496
483	20241205	125400	1459826230	2330	2325	2335	2325	622
484	20241205	125300	1458380010	2325	2335	2335	2325	633
485	20241205	125200	1456906935	2335	2335	2335	2330	113
486	20241205	125100	1456643085	2335	2335	2340	2335	459
487	20241205	125000	1455571270	2350	2335	2350	2335	133
488	20241205	124900	1455260515	2335	2325	2335	2325	1349
489	20241205	124800	1452124080	2325	2335	2335	2325	868
490	20241205	124700	1450101665	2325	2325	2330	2325	297
491	20241205	124600	1449409665	2330	2330	2335	2320	1695
492	20241205	124500	1445467905	2335	2330	2335	2325	431
493	20241205	124400	1444465750	2330	2325	2340	2325	284
494	20241205	124300	1443805360	2325	2335	2345	2325	1484
495	20241205	124200	1440349360	2335	2330	2335	2325	656
496	20241205	124100	1438821815	2335	2350	2350	2325	3943
497	20241205	124000	1429593715	2355	2360	2360	2350	2279
498	20241205	123900	1424217280	2360	2335	2360	2335	2042
499	20241205	123800	1419433385	2335	2335	2340	2330	1871
500	20241205	123700	1415067085	2340	2340	2345	2325	1752
501	20241205	123600	1410985895	2345	2355	2365	2345	4115
502	20241205	123500	1401269820	2355	2335	2360	2335	4900
503	20241205	123400	1389748055	2335	2335	2335	2325	629
504	20241205	123300	1388279385	2335	2320	2335	2320	5317
505	20241205	123200	1375941865	2320	2325	2335	2320	4306
506	20241205	123100	1365948455	2320	2355	2355	2320	13325
507	20241205	123000	1334781840	2350	2375	2375	2350	4701
508	20241205	122900	1323697985	2375	2385	2385	2355	14349
509	20241205	122800	1289707535	2365	2360	2395	2355	35175
510	20241205	122700	1206028440	2365	2360	2365	2360	3591
511	20241205	122600	1197553585	2360	2340	2360	2335	7119
512	20241205	122500	1180844715	2340	2350	2365	2335	10125
513	20241205	122400	1157112830	2365	2360	2380	2340	14862
514	20241205	122300	1122121260	2380	2385	2390	2345	28784
515	20241205	122200	1053783870	2385	2365	2390	2350	35785
516	20241205	122100	968736720	2365	2355	2370	2345	8206
517	20241205	122000	949378885	2355	2345	2355	2335	5655
518	20241205	121900	936124730	2350	2335	2350	2335	3729
519	20241205	121800	927400160	2330	2345	2350	2330	421
520	20241205	121700	926415685	2340	2340	2340	2335	4514
521	20241205	121600	915868035	2340	2350	2350	2340	1706
522	20241205	121500	911869715	2350	2345	2370	2320	20011
523	20241205	121400	864779255	2340	2320	2340	2320	3992
524	20241205	121300	855455740	2310	2310	2310	2310	62
525	20241205	121200	855312520	2315	2315	2320	2315	1666
526	20241205	121100	851454730	2315	2330	2330	2315	4791
527	20241205	121000	840357015	2325	2335	2335	2325	247
528	20241205	120900	839780420	2340	2335	2340	2330	772
529	20241205	120800	837977970	2335	2315	2335	2315	4881
530	20241205	120700	826611760	2315	2315	2315	2315	7
531	20241205	120600	826595555	2310	2310	2310	2310	466
532	20241205	120500	825519095	2310	2310	2310	2310	10
533	20241205	120400	825495995	2310	2310	2310	2310	0
534	20241205	120300	825495995	2310	2310	2310	2310	2
535	20241205	120200	825491375	2310	2310	2310	2310	0
536	20241205	120100	825491375	2310	2310	2310	2310	12
537	20241205	120000	825463655	2310	2290	2310	2290	354
538	20241205	115900	824648635	2290	2290	2300	2285	977
539	20241205	115800	822411095	2290	2290	2290	2290	199
540	20241205	115700	821955385	2290	2300	2300	2290	4
541	20241205	115600	821946205	2300	2300	2300	2300	1
542	20241205	115500	821943905	2285	2295	2295	2285	24
543	20241205	115400	821888945	2295	2295	2300	2295	1056
544	20241205	115300	819460560	2295	2295	2295	2295	0
545	20241205	115200	819460560	2295	2290	2295	2290	3
546	20241205	115100	819453685	2285	2285	2285	2285	0
547	20241205	115000	819453685	2285	2285	2285	2285	1249
548	20241205	114900	816599720	2285	2295	2295	2285	3390
549	20241205	114800	808838280	2300	2300	2300	2300	0
550	20241205	114700	808838280	2300	2300	2300	2300	0
551	20241205	114600	808838280	2300	2300	2300	2300	13
552	20241205	114500	808808380	2300	2300	2300	2300	346
553	20241205	114400	808012580	2300	2300	2300	2300	0
554	20241205	114300	808012580	2300	2300	2300	2300	0
555	20241205	114200	808012580	2300	2300	2300	2300	217
556	20241205	114100	807513480	2300	2300	2300	2300	36
557	20241205	114000	807430680	2300	2290	2300	2285	1090
558	20241205	113900	804939955	2285	2305	2305	2285	2499
559	20241205	113800	799217495	2305	2305	2305	2300	10
560	20241205	113700	799194450	2300	2300	2300	2300	1051
561	20241205	113600	796777150	2300	2300	2300	2300	2
562	20241205	113500	796772550	2300	2300	2300	2300	1
563	20241205	113400	796770250	2305	2305	2305	2305	19
564	20241205	113300	796726455	2295	2295	2295	2295	2
565	20241205	113200	796721865	2290	2295	2295	2290	1048
566	20241205	113100	794321695	2305	2305	2305	2305	1
567	20241205	113000	794319390	2280	2290	2290	2280	994
568	20241205	112900	792047845	2290	2300	2300	2290	759
569	20241205	112800	790303145	2300	2305	2305	2300	2037
570	20241205	112700	785612135	2310	2310	2310	2310	2
571	20241205	112600	785607515	2310	2310	2310	2310	0
572	20241205	112500	785607515	2310	2305	2310	2305	207
573	20241205	112400	785129380	2310	2315	2315	2310	321
574	20241205	112300	784387770	2315	2310	2315	2310	1160
575	20241205	112200	781708160	2315	2315	2315	2315	10
576	20241205	112100	781685010	2320	2320	2320	2320	711
577	20241205	112000	780035490	2325	2325	2325	2325	49
578	20241205	111900	779921565	2325	2325	2325	2325	0
579	20241205	111800	779921565	2325	2300	2325	2300	237
580	20241205	111700	779374155	2315	2325	2330	2300	196
581	20241205	111600	778918375	2325	2310	2325	2310	637
582	20241205	111500	777442720	2310	2295	2310	2295	1938
583	20241205	111400	772982725	2285	2285	2285	2285	0
584	20241205	111300	772982725	2285	2300	2300	2285	323
585	20241205	111200	772241670	2300	2300	2300	2300	0
586	20241205	111100	772241670	2300	2300	2300	2300	1
587	20241205	111000	772239370	2285	2285	2300	2285	1237
588	20241205	110900	769409070	2285	2280	2285	2280	101
589	20241205	110800	769178785	2285	2285	2285	2285	200
590	20241205	110700	768721785	2285	2285	2285	2285	0
591	20241205	110600	768721785	2285	2280	2285	2280	98
592	20241205	110500	768498340	2280	2280	2280	2280	3
593	20241205	110400	768491500	2285	2280	2285	2270	5303
594	20241205	110300	756421310	2285	2290	2290	2285	1362
595	20241205	110200	753309070	2290	2285	2300	2285	481
596	20241205	110100	752207070	2285	2285	2290	2285	1710
597	20241205	110000	748299715	2285	2295	2295	2285	2684
598	20241205	105900	742150500	2295	2295	2295	2295	338
599	20241205	105800	741374790	2295	2295	2295	2295	925
600	20241205	105700	739251915	2295	2295	2295	2285	871
601	20241205	105600	737254785	2300	2315	2315	2300	3472
602	20241205	105500	729250600	2310	2320	2335	2305	5224
603	20241205	105400	717101290	2320	2320	2335	2320	5273
604	20241205	105300	704834600	2320	2315	2320	2310	4360
605	20241205	105200	694735135	2310	2300	2310	2300	1646
606	20241205	105100	690947245	2310	2310	2310	2310	0
607	20241205	105000	690947245	2310	2310	2310	2310	200
608	20241205	104900	690485245	2315	2315	2315	2315	2
609	20241205	104800	690480615	2320	2290	2320	2290	1857
610	20241205	104700	686200245	2280	2280	2280	2280	0
611	20241205	104600	686200245	2280	2280	2280	2280	217
612	20241205	104500	685705485	2280	2280	2280	2280	20
613	20241205	104400	685659885	2280	2280	2280	2280	5560
614	20241205	104300	672983085	2275	2290	2290	2275	6171
615	20241205	104200	658899550	2295	2295	2295	2295	135
616	20241205	104100	658589725	2290	2285	2290	2285	150
617	20241205	104000	658246455	2285	2295	2295	2285	834
618	20241205	103900	656334885	2300	2305	2305	2295	2046
619	20241205	103800	651629960	2305	2310	2310	2305	788
620	20241205	103700	649813600	2310	2315	2315	2305	112
621	20241205	103600	649554835	2320	2300	2320	2300	4798
622	20241205	103500	638487595	2310	2300	2310	2300	1955
623	20241205	103400	633986925	2310	2300	2310	2300	1542
624	20241205	103300	630440195	2300	2295	2300	2295	557
625	20241205	103200	629161820	2295	2295	2295	2295	0
626	20241205	103100	629161820	2295	2290	2295	2280	2501
627	20241205	103000	623451495	2290	2295	2300	2290	480
628	20241205	102900	622351195	2300	2285	2300	2285	1588
629	20241205	102800	618700025	2285	2285	2285	2285	364
630	20241205	102700	617868285	2300	2285	2300	2285	174
631	20241205	102600	617470680	2300	2295	2300	2295	834
632	20241205	102500	615553080	2300	2290	2300	2280	3748
633	20241205	102400	606972855	2290	2295	2300	2285	243
634	20241205	102300	606415260	2290	2305	2305	2290	4217
635	20241205	102200	596704215	2305	2300	2305	2300	4620
636	20241205	102100	586075695	2305	2310	2325	2300	4112
637	20241205	102000	576591480	2305	2320	2335	2305	6144
638	20241205	101900	562295490	2320	2320	2330	2320	3494
639	20241205	101800	554187425	2320	2320	2320	2300	255
640	20241205	101700	553599765	2315	2330	2330	2315	448
641	20241205	101600	552560255	2300	2295	2300	2290	379
642	20241205	101500	551689170	2300	2295	2325	2295	8056
643	20241205	101400	533090035	2295	2290	2295	2290	3117
644	20241205	101300	525936780	2290	2290	2290	2280	1053
645	20241205	101200	523526910	2295	2295	2295	2295	470
646	20241205	101100	522448260	2305	2300	2305	2300	120
647	20241205	101000	522171745	2300	2300	2300	2300	435
648	20241205	100900	521171245	2300	2280	2300	2280	5619
649	20241205	100800	508311810	2280	2285	2285	2260	871
650	20241205	100700	506321665	2285	2275	2285	2260	4541
651	20241205	100600	496042735	2285	2285	2285	2285	8
652	20241205	100500	496024455	2280	2280	2280	2280	2
653	20241205	100400	496019895	2275	2280	2280	2275	231
654	20241205	100300	495493265	2285	2285	2285	2265	1356
655	20241205	100200	492419120	2275	2275	2275	2275	442
656	20241205	100100	491413570	2285	2285	2285	2285	0
657	20241205	100000	491413570	2285	2285	2285	2285	203
658	20241205	095900	490949715	2285	2265	2285	2255	6405
659	20241205	095800	476489970	2260	2275	2280	2260	2719
660	20241205	095700	470318375	2275	2280	2280	2275	2340
661	20241205	095600	464983195	2280	2285	2290	2280	938
662	20241205	095500	462841815	2280	2280	2280	2280	0
663	20241205	095400	462841815	2280	2295	2295	2280	2417
664	20241205	095300	457313805	2295	2300	2300	2295	2660
665	20241205	095200	451196050	2310	2310	2310	2310	5
666	20241205	095100	451184500	2310	2300	2310	2300	2692
667	20241205	095000	444992850	2310	2310	2315	2310	332
668	20241205	094900	444225870	2310	2305	2315	2300	2183
669	20241205	094800	439189980	2310	2315	2315	2305	1275
670	20241205	094700	436244870	2310	2310	2310	2310	435
671	20241205	094600	435240020	2310	2320	2320	2310	2983
672	20241205	094500	428332200	2320	2320	2320	2320	919
673	20241205	094400	426200120	2320	2320	2320	2320	10
674	20241205	094300	426176920	2320	2335	2335	2320	1619
675	20241205	094200	422412605	2335	2335	2335	2330	1711
676	20241205	094100	418418420	2335	2325	2340	2320	2951
677	20241205	094000	411535440	2320	2320	2320	2320	1808
678	20241205	093900	407340880	2320	2320	2320	2320	501
679	20241205	093800	406178560	2315	2320	2320	2315	1189
680	20241205	093700	403420085	2325	2320	2330	2320	1680
681	20241205	093600	399511235	2305	2305	2315	2305	1782
682	20241205	093500	395397845	2305	2285	2305	2285	1356
683	20241205	093400	392292680	2285	2305	2305	2285	2824
684	20241205	093300	385837840	2300	2300	2300	2300	60
685	20241205	093200	385699840	2305	2285	2305	2285	16
686	20241205	093100	385663260	2280	2305	2305	2280	1947
687	20241205	093000	381200040	2305	2300	2305	2300	2243
688	20241205	092900	376033575	2300	2290	2300	2290	644
689	20241205	092800	374557960	2275	2290	2290	2275	7049
690	20241205	092700	358482925	2295	2285	2295	2285	92
691	20241205	092600	358272175	2285	2285	2285	2285	66
692	20241205	092500	358121365	2280	2275	2280	2275	1045
693	20241205	092400	355740945	2275	2285	2285	2275	2899
694	20241205	092300	349130005	2305	2315	2320	2280	4406
695	20241205	092200	338992875	2335	2295	2335	2295	492
696	20241205	092100	337849090	2295	2290	2295	2290	775
697	20241205	092000	336071840	2295	2295	2295	2295	2646
698	20241205	091900	329999270	2295	2290	2295	2290	2849
699	20241205	091800	323475010	2280	2285	2285	2275	1131
700	20241205	091700	320897030	2285	2300	2310	2280	6857
701	20241205	091600	305152025	2300	2320	2330	2300	7867
702	20241205	091500	286999955	2320	2310	2320	2310	1748
703	20241205	091400	282958635	2310	2325	2335	2310	6974
704	20241205	091300	266781295	2325	2345	2360	2325	7940
705	20241205	091200	248171040	2345	2340	2345	2325	5053
706	20241205	091100	236377830	2350	2350	2370	2325	17520
707	20241205	091000	195117820	2355	2290	2365	2285	19558
708	20241205	090900	149491220	2290	2280	2290	2280	3817
709	20241205	090800	140782175	2280	2250	2280	2250	2790
710	20241205	090700	134499515	2250	2265	2265	2250	5203
711	20241205	090600	122777370	2265	2275	2280	2265	1676
712	20241205	090500	118965455	2275	2305	2305	2275	5050
713	20241205	090400	107400190	2305	2300	2305	2300	1424
714	20241205	090300	104118145	2300	2305	2305	2295	16354
715	20241205	090200	66469655	2310	2330	2330	2310	9526
716	20241205	090100	44464125	2330	2330	2335	2315	856
717	20241205	090000	42469125	2335	2340	2345	2305	18211