KissMeData/067310/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194800	2710565130	8770	8770	8770	8770	4325
3	20241210	194700	2710565130	8770	8770	8770	8770	0
4	20241210	194600	2710565130	8770	8770	8770	8770	0
5	20241210	194500	2710565130	8770	8770	8770	8770	0
6	20241210	194400	2710565130	8770	8770	8770	8770	0
7	20241210	194300	2710565130	8770	8770	8770	8770	0
8	20241210	194200	2710565130	8770	8770	8770	8770	0
9	20241210	194100	2710565130	8770	8770	8770	8770	0
10	20241210	194000	2710565130	8770	8770	8770	8770	0
11	20241210	193900	2710565130	8770	8770	8770	8770	0
12	20241210	193800	2710565130	8770	8770	8770	8770	0
13	20241210	193700	2710565130	8770	8770	8770	8770	0
14	20241210	193600	2710565130	8770	8770	8770	8770	0
15	20241210	193500	2710565130	8770	8770	8770	8770	0
16	20241210	193400	2710565130	8770	8770	8770	8770	0
17	20241210	193300	2710565130	8770	8770	8770	8770	0
18	20241210	193200	2710565130	8770	8770	8770	8770	0
19	20241210	193100	2710565130	8770	8770	8770	8770	0
20	20241210	193000	2710565130	8770	8770	8770	8770	0
21	20241210	192900	2710565130	8770	8770	8770	8770	0
22	20241210	192800	2710565130	8770	8770	8770	8770	0
23	20241210	192700	2710565130	8770	8770	8770	8770	0
24	20241210	192600	2710565130	8770	8770	8770	8770	0
25	20241210	192500	2710565130	8770	8770	8770	8770	0
26	20241210	192400	2710565130	8770	8770	8770	8770	0
27	20241210	192300	2710565130	8770	8770	8770	8770	0
28	20241210	192200	2710565130	8770	8770	8770	8770	0
29	20241210	192100	2710565130	8770	8770	8770	8770	0
30	20241210	192000	2710565130	8770	8770	8770	8770	0
31	20241210	191900	2710565130	8770	8770	8770	8770	0
32	20241210	191800	2710565130	8770	8770	8770	8770	4325
33	20241210	191700	2710565130	8770	8770	8770	8770	0
34	20241210	191600	2710565130	8770	8770	8770	8770	0
35	20241210	191500	2710565130	8770	8770	8770	8770	0
36	20241210	191400	2710565130	8770	8770	8770	8770	0
37	20241210	191300	2710565130	8770	8770	8770	8770	0
38	20241210	191200	2710565130	8770	8770	8770	8770	0
39	20241210	191100	2710565130	8770	8770	8770	8770	0
40	20241210	191000	2710565130	8770	8770	8770	8770	0
41	20241210	190900	2710565130	8770	8770	8770	8770	0
42	20241210	190800	2710565130	8770	8770	8770	8770	0
43	20241210	190700	2710565130	8770	8770	8770	8770	0
44	20241210	190600	2710565130	8770	8770	8770	8770	0
45	20241210	190500	2710565130	8770	8770	8770	8770	0
46	20241210	190400	2710565130	8770	8770	8770	8770	0
47	20241210	190300	2710565130	8770	8770	8770	8770	0
48	20241210	190200	2710565130	8770	8770	8770	8770	0
49	20241210	190100	2710565130	8770	8770	8770	8770	0
50	20241210	190000	2710565130	8770	8770	8770	8770	0
51	20241210	185900	2710565130	8770	8770	8770	8770	0
52	20241210	185800	2710565130	8770	8770	8770	8770	0
53	20241210	185700	2710565130	8770	8770	8770	8770	0
54	20241210	185600	2710565130	8770	8770	8770	8770	0
55	20241210	185500	2710565130	8770	8770	8770	8770	0
56	20241210	185400	2710565130	8770	8770	8770	8770	0
57	20241210	185300	2710565130	8770	8770	8770	8770	0
58	20241210	185200	2710565130	8770	8770	8770	8770	0
59	20241210	185100	2710565130	8770	8770	8770	8770	0
60	20241210	185000	2710565130	8770	8770	8770	8770	0
61	20241210	184900	2710565130	8770	8770	8770	8770	0
62	20241210	184800	2710565130	8770	8770	8770	8770	4325
63	20241210	184700	2710565130	8770	8770	8770	8770	0
64	20241210	184600	2710565130	8770	8770	8770	8770	0
65	20241210	184500	2710565130	8770	8770	8770	8770	0
66	20241210	184400	2710565130	8770	8770	8770	8770	0
67	20241210	184300	2710565130	8770	8770	8770	8770	0
68	20241210	184200	2710565130	8770	8770	8770	8770	0
69	20241210	184100	2710565130	8770	8770	8770	8770	0
70	20241210	184000	2710565130	8770	8770	8770	8770	0
71	20241210	183900	2710565130	8770	8770	8770	8770	0
72	20241210	183800	2710565130	8770	8770	8770	8770	0
73	20241210	183700	2710565130	8770	8770	8770	8770	0
74	20241210	183600	2710565130	8770	8770	8770	8770	0
75	20241210	183500	2710565130	8770	8770	8770	8770	0
76	20241210	183400	2710565130	8770	8770	8770	8770	0
77	20241210	183300	2710565130	8770	8770	8770	8770	0
78	20241210	183200	2710565130	8770	8770	8770	8770	0
79	20241210	183100	2710565130	8770	8770	8770	8770	0
80	20241210	183000	2710565130	8770	8770	8770	8770	0
81	20241210	182900	2710565130	8770	8770	8770	8770	0
82	20241210	182800	2710565130	8770	8770	8770	8770	0
83	20241210	182700	2710565130	8770	8770	8770	8770	0
84	20241210	182600	2710565130	8770	8770	8770	8770	0
85	20241210	182500	2710565130	8770	8770	8770	8770	0
86	20241210	182400	2710565130	8770	8770	8770	8770	0
87	20241210	182300	2710565130	8770	8770	8770	8770	0
88	20241210	182200	2710565130	8770	8770	8770	8770	0
89	20241210	182100	2710565130	8770	8770	8770	8770	0
90	20241210	182000	2710565130	8770	8770	8770	8770	0
91	20241210	181900	2710565130	8770	8770	8770	8770	0
92	20241210	181800	2710565130	8770	8770	8770	8770	4325
93	20241210	181700	2710565130	8770	8770	8770	8770	0
94	20241210	181600	2710565130	8770	8770	8770	8770	0
95	20241210	181500	2710565130	8770	8770	8770	8770	0
96	20241210	181400	2710565130	8770	8770	8770	8770	0
97	20241210	181300	2710565130	8770	8770	8770	8770	0
98	20241210	181200	2710565130	8770	8770	8770	8770	0
99	20241210	181100	2710565130	8770	8770	8770	8770	0
100	20241210	181000	2710565130	8770	8770	8770	8770	0
101	20241210	180900	2710565130	8770	8770	8770	8770	0
102	20241210	180800	2710565130	8770	8770	8770	8770	0
103	20241210	180700	2710565130	8770	8770	8770	8770	0
104	20241210	180600	2710565130	8770	8770	8770	8770	0
105	20241210	180500	2710565130	8770	8770	8770	8770	0
106	20241210	180400	2710565130	8770	8770	8770	8770	0
107	20241210	180300	2710565130	8770	8770	8770	8770	0
108	20241210	180200	2710565130	8770	8770	8770	8770	0
109	20241210	180100	2710565130	8770	8770	8770	8770	0
110	20241210	180000	2710565130	8770	8770	8770	8770	0
111	20241210	175900	2710565130	8770	8770	8770	8770	0
112	20241210	175800	2710565130	8770	8770	8770	8770	0
113	20241210	175700	2710565130	8770	8770	8770	8770	0
114	20241210	175600	2710565130	8770	8770	8770	8770	0
115	20241210	175500	2710565130	8770	8770	8770	8770	0
116	20241210	175400	2710565130	8770	8770	8770	8770	0
117	20241210	175300	2710565130	8770	8770	8770	8770	0
118	20241210	175200	2710565130	8770	8770	8770	8770	0
119	20241210	175100	2710565130	8770	8770	8770	8770	0
120	20241210	175000	2710565130	8770	8770	8770	8770	0
121	20241210	174900	2710565130	8770	8770	8770	8770	0
122	20241210	174800	2710565130	8770	8770	8770	8770	4325
123	20241210	174700	2710565130	8770	8770	8770	8770	0
124	20241210	174600	2710565130	8770	8770	8770	8770	0
125	20241210	174500	2710565130	8770	8770	8770	8770	0
126	20241210	174400	2710565130	8770	8770	8770	8770	0
127	20241210	174300	2710565130	8770	8770	8770	8770	0
128	20241210	174200	2710565130	8770	8770	8770	8770	0
129	20241210	174100	2710565130	8770	8770	8770	8770	0
130	20241210	174000	2710565130	8770	8770	8770	8770	0
131	20241210	173900	2710565130	8770	8770	8770	8770	0
132	20241210	173800	2710565130	8770	8770	8770	8770	0
133	20241210	173700	2710565130	8770	8770	8770	8770	0
134	20241210	173600	2710565130	8770	8770	8770	8770	0
135	20241210	173500	2710565130	8770	8770	8770	8770	0
136	20241210	173400	2710565130	8770	8770	8770	8770	0
137	20241210	173300	2710565130	8770	8770	8770	8770	0
138	20241210	173200	2710565130	8770	8770	8770	8770	0
139	20241210	173100	2710565130	8770	8770	8770	8770	0
140	20241210	173000	2710565130	8770	8770	8770	8770	0
141	20241210	172900	2710565130	8770	8770	8770	8770	0
142	20241210	172800	2710565130	8770	8770	8770	8770	0
143	20241210	172700	2710565130	8770	8770	8770	8770	0
144	20241210	172600	2710565130	8770	8770	8770	8770	0
145	20241210	172500	2710565130	8770	8770	8770	8770	0
146	20241210	172400	2710565130	8770	8770	8770	8770	0
147	20241210	172300	2710565130	8770	8770	8770	8770	0
148	20241210	172200	2710565130	8770	8770	8770	8770	0
149	20241210	172100	2710565130	8770	8770	8770	8770	0
150	20241210	172000	2710565130	8770	8770	8770	8770	0
151	20241210	171900	2710565130	8770	8770	8770	8770	0
152	20241210	171800	2710565130	8770	8770	8770	8770	4325
153	20241210	171700	2710565130	8770	8770	8770	8770	0
154	20241210	171600	2710565130	8770	8770	8770	8770	0
155	20241210	171500	2710565130	8770	8770	8770	8770	0
156	20241210	171400	2710565130	8770	8770	8770	8770	0
157	20241210	171300	2710565130	8770	8770	8770	8770	0
158	20241210	171200	2710565130	8770	8770	8770	8770	0
159	20241210	171100	2710565130	8770	8770	8770	8770	0
160	20241210	171000	2710565130	8770	8770	8770	8770	0
161	20241210	170900	2710565130	8770	8770	8770	8770	0
162	20241210	170800	2710565130	8770	8770	8770	8770	0
163	20241210	170700	2710565130	8770	8770	8770	8770	0
164	20241210	170600	2710565130	8770	8770	8770	8770	0
165	20241210	170500	2710565130	8770	8770	8770	8770	0
166	20241210	170400	2710565130	8770	8770	8770	8770	0
167	20241210	170300	2710565130	8770	8770	8770	8770	0
168	20241210	170200	2710565130	8770	8770	8770	8770	0
169	20241210	170100	2710565130	8770	8770	8770	8770	0
170	20241210	170000	2710565130	8770	8770	8770	8770	0
171	20241210	165900	2710565130	8770	8770	8770	8770	0
172	20241210	165800	2710565130	8770	8770	8770	8770	0
173	20241210	165700	2710565130	8770	8770	8770	8770	0
174	20241210	165600	2710565130	8770	8770	8770	8770	0
175	20241210	165500	2710565130	8770	8770	8770	8770	0
176	20241210	165400	2710565130	8770	8770	8770	8770	0
177	20241210	165300	2710565130	8770	8770	8770	8770	0
178	20241210	165200	2710565130	8770	8770	8770	8770	0
179	20241210	165100	2710565130	8770	8770	8770	8770	0
180	20241210	165000	2710565130	8770	8770	8770	8770	0
181	20241210	164900	2710565130	8770	8770	8770	8770	0
182	20241210	164800	2710565130	8770	8770	8770	8770	4325
183	20241210	164700	2710565130	8770	8770	8770	8770	0
184	20241210	164600	2710565130	8770	8770	8770	8770	0
185	20241210	164500	2710565130	8770	8770	8770	8770	0
186	20241210	164400	2710565130	8770	8770	8770	8770	0
187	20241210	164300	2710565130	8770	8770	8770	8770	0
188	20241210	164200	2710565130	8770	8770	8770	8770	0
189	20241210	164100	2710565130	8770	8770	8770	8770	0
190	20241210	164000	2710565130	8770	8770	8770	8770	0
191	20241210	163900	2710565130	8770	8770	8770	8770	0
192	20241210	163800	2710565130	8770	8770	8770	8770	0
193	20241210	163700	2710565130	8770	8770	8770	8770	0
194	20241210	163600	2710565130	8770	8770	8770	8770	0
195	20241210	163500	2710565130	8770	8770	8770	8770	0
196	20241210	163400	2710565130	8770	8770	8770	8770	0
197	20241210	163300	2710565130	8770	8770	8770	8770	0
198	20241210	163200	2710565130	8770	8770	8770	8770	0
199	20241210	163100	2710565130	8770	8770	8770	8770	0
200	20241210	163000	2710565130	8770	8770	8770	8770	0
201	20241210	162900	2710565130	8770	8770	8770	8770	0
202	20241210	162800	2710565130	8770	8770	8770	8770	0
203	20241210	162700	2710565130	8770	8770	8770	8770	0
204	20241210	162600	2710565130	8770	8770	8770	8770	0
205	20241210	162500	2710565130	8770	8770	8770	8770	0
206	20241210	162400	2710565130	8770	8770	8770	8770	0
207	20241210	162300	2710565130	8770	8770	8770	8770	0
208	20241210	162200	2710565130	8770	8770	8770	8770	0
209	20241210	162100	2710565130	8770	8770	8770	8770	0
210	20241210	162000	2710565130	8770	8770	8770	8770	0
211	20241210	161900	2710565130	8770	8770	8770	8770	0
212	20241210	161800	2710565130	8770	8770	8770	8770	4325
213	20241210	161700	2710565130	8770	8770	8770	8770	0
214	20241210	161600	2710565130	8770	8770	8770	8770	0
215	20241210	161500	2710565130	8770	8770	8770	8770	0
216	20241210	161400	2710565130	8770	8770	8770	8770	0
217	20241210	161300	2710565130	8770	8770	8770	8770	0
218	20241210	161200	2710565130	8770	8770	8770	8770	0
219	20241210	161100	2710565130	8770	8770	8770	8770	0
220	20241210	161000	2710565130	8770	8770	8770	8770	0
221	20241210	160900	2710565130	8770	8770	8770	8770	0
222	20241210	160800	2710565130	8770	8770	8770	8770	0
223	20241210	160700	2710565130	8770	8770	8770	8770	0
224	20241210	160600	2710565130	8770	8770	8770	8770	0
225	20241210	160500	2710565130	8770	8770	8770	8770	0
226	20241210	160400	2710565130	8770	8770	8770	8770	0
227	20241210	160300	2710565130	8770	8770	8770	8770	0
228	20241210	160200	2710565130	8770	8770	8770	8770	0
229	20241210	160100	2710565130	8770	8770	8770	8770	0
230	20241210	160000	2710565130	8770	8770	8770	8770	0
231	20241210	155900	2710565130	8770	8770	8770	8770	0
232	20241210	155800	2710565130	8770	8770	8770	8770	0
233	20241210	155700	2710565130	8770	8770	8770	8770	0
234	20241210	155600	2710565130	8770	8770	8770	8770	0
235	20241210	155500	2710565130	8770	8770	8770	8770	0
236	20241210	155400	2710565130	8770	8770	8770	8770	0
237	20241210	155300	2710565130	8770	8770	8770	8770	0
238	20241210	155200	2710565130	8770	8770	8770	8770	0
239	20241210	155100	2710565130	8770	8770	8770	8770	0
240	20241210	155000	2710565130	8770	8770	8770	8770	0
241	20241210	154900	2710565130	8770	8770	8770	8770	0
242	20241210	154800	2710565130	8770	8770	8770	8770	4325
243	20241210	154700	2710565130	8770	8770	8770	8770	0
244	20241210	154600	2710565130	8770	8770	8770	8770	0
245	20241210	154500	2710565130	8770	8770	8770	8770	0
246	20241210	154400	2710565130	8770	8770	8770	8770	0
247	20241210	154300	2710565130	8770	8770	8770	8770	0
248	20241210	154200	2710565130	8770	8770	8770	8770	0
249	20241210	154100	2710565130	8770	8770	8770	8770	0
250	20241210	154000	2710565130	8770	8770	8770	8770	0
251	20241210	153900	2710565130	8770	8770	8770	8770	0
252	20241210	153800	2710565130	8770	8770	8770	8770	0
253	20241210	153700	2710565130	8770	8770	8770	8770	0
254	20241210	153600	2710565130	8770	8770	8770	8770	0
255	20241210	153500	2710565130	8770	8770	8770	8770	0
256	20241210	153400	2710565130	8770	8770	8770	8770	0
257	20241210	153300	2710565130	8770	8770	8770	8770	0
258	20241210	153200	2710565130	8770	8770	8770	8770	0
259	20241210	153100	2710565130	8770	8770	8770	8770	0
260	20241210	153000	2710565130	8770	8770	8770	8770	4325
261	20241210	152900	2672634880	8770	8770	8770	8770	0
262	20241210	152800	2672634880	8770	8770	8770	8770	0
263	20241210	152700	2672634880	8770	8770	8770	8770	0
264	20241210	152600	2672634880	8770	8770	8770	8770	0
265	20241210	152500	2672634880	8770	8770	8770	8770	0
266	20241210	152400	2672634880	8770	8770	8770	8770	0
267	20241210	152300	2672634880	8770	8770	8770	8770	0
268	20241210	152200	2672634880	8770	8770	8770	8770	0
269	20241210	152100	2672634880	8770	8770	8770	8770	0
270	20241210	152000	2672634880	8770	8770	8770	8770	0
271	20241210	151900	2672634880	8770	8760	8780	8750	355
272	20241210	151800	2669520900	8760	8760	8780	8750	367
273	20241210	151700	2666299910	8760	8770	8780	8710	1006
274	20241210	151600	2657502940	8780	8770	8780	8770	1083
275	20241210	151500	2647998130	8770	8770	8770	8760	490
276	20241210	151400	2643700970	8770	8760	8770	8750	409
277	20241210	151300	2640116870	8760	8750	8760	8730	563
278	20241210	151200	2635186330	8760	8750	8760	8730	1239
279	20241210	151100	2624356630	8750	8760	8760	8750	758
280	20241210	151000	2617719800	8760	8750	8760	8750	454
281	20241210	150900	2613745350	8760	8760	8770	8720	504
282	20241210	150800	2609328600	8760	8750	8770	8750	535
283	20241210	150700	2604642590	8750	8760	8760	8750	594
284	20241210	150600	2599443400	8760	8720	8760	8720	464
285	20241210	150500	2595382890	8740	8720	8750	8720	338
286	20241210	150400	2592427600	8720	8720	8730	8710	298
287	20241210	150300	2589831840	8720	8720	8720	8710	125
288	20241210	150200	2588741990	8710	8710	8710	8710	27
289	20241210	150100	2588506820	8710	8730	8730	8710	335
290	20241210	150000	2585586700	8720	8740	8740	8720	1317
291	20241210	145900	2574102440	8720	8730	8730	8720	224
292	20241210	145800	2572147950	8720	8720	8720	8720	15
293	20241210	145700	2572017150	8720	8720	8730	8720	36
294	20241210	145600	2571703170	8720	8730	8730	8720	111
295	20241210	145500	2570734910	8730	8750	8750	8730	12
296	20241210	145400	2570630130	8720	8710	8720	8710	2884
297	20241210	145300	2545501110	8720	8750	8750	8710	2564
298	20241210	145200	2523108940	8750	8740	8750	8740	37
299	20241210	145100	2522785340	8750	8750	8750	8740	171
300	20241210	145000	2521290010	8740	8740	8740	8740	16
301	20241210	144900	2521150170	8740	8750	8750	8740	166
302	20241210	144800	2519699280	8740	8750	8750	8740	616
303	20241210	144700	2514310180	8740	8740	8750	8740	260
304	20241210	144600	2512037700	8740	8740	8740	8740	2041
305	20241210	144500	2494199360	8740	8750	8750	8740	46
306	20241210	144400	2493797220	8750	8740	8750	8740	77
307	20241210	144300	2493123620	8740	8750	8750	8740	106
308	20241210	144200	2492197140	8760	8750	8760	8730	819
309	20241210	144100	2485032870	8750	8770	8770	8750	80
310	20241210	144000	2484332790	8760	8770	8770	8740	597
311	20241210	143900	2479104860	8770	8770	8770	8770	1127
312	20241210	143800	2469221070	8760	8760	8770	8750	635
313	20241210	143700	2463658720	8760	8770	8770	8760	22
314	20241210	143600	2463465960	8760	8770	8770	8760	148
315	20241210	143500	2462169180	8760	8770	8770	8760	25
316	20241210	143400	2461950140	8760	8770	8770	8760	16
317	20241210	143300	2461809970	8770	8770	8770	8760	118
318	20241210	143200	2460776160	8770	8760	8770	8760	49
319	20241210	143100	2460346590	8760	8770	8770	8760	93
320	20241210	143000	2459531880	8770	8780	8780	8770	422
321	20241210	142900	2455826840	8780	8790	8790	8780	166
322	20241210	142800	2454369320	8780	8780	8780	8780	196
323	20241210	142700	2452648440	8780	8770	8780	8760	880
324	20241210	142600	2444924270	8770	8770	8770	8760	376
325	20241210	142500	2441630490	8760	8780	8780	8760	403
326	20241210	142400	2438093920	8770	8770	8770	8770	1287
327	20241210	142300	2426806930	8770	8780	8780	8770	191
328	20241210	142200	2425131830	8770	8770	8770	8770	117
329	20241210	142100	2424105740	8770	8770	8780	8770	188
330	20241210	142000	2422456480	8770	8770	8770	8770	121
331	20241210	141900	2421395310	8780	8770	8790	8760	2462
332	20241210	141800	2399775990	8770	8770	8770	8760	135
333	20241210	141700	2398592950	8770	8780	8780	8770	513
334	20241210	141600	2394092200	8770	8770	8770	8750	351
335	20241210	141500	2391014290	8770	8760	8770	8750	292
336	20241210	141400	2388457260	8760	8760	8760	8750	276
337	20241210	141300	2386039650	8760	8760	8760	8760	192
338	20241210	141200	2384357730	8760	8760	8770	8760	193
339	20241210	141100	2382667040	8760	8760	8760	8750	400
340	20241210	141000	2379164490	8750	8750	8760	8750	199
341	20241210	140900	2377423230	8760	8760	8760	8760	5
342	20241210	140800	2377379430	8750	8760	8780	8750	566
343	20241210	140700	2372421870	8760	8780	8780	8760	204
344	20241210	140600	2370633250	8770	8770	8780	8770	423
345	20241210	140500	2366923480	8780	8780	8780	8760	85
346	20241210	140400	2366178720	8780	8760	8780	8760	856
347	20241210	140300	2358669730	8760	8770	8770	8760	88
348	20241210	140200	2357898810	8760	8760	8760	8760	382
349	20241210	140100	2354552490	8770	8760	8770	8760	820
350	20241210	140000	2347369230	8750	8750	8760	8750	462
351	20241210	135900	2343325020	8750	8750	8750	8750	72
352	20241210	135800	2342695020	8740	8740	8740	8740	50
353	20241210	135700	2342258020	8750	8750	8750	8750	230
354	20241210	135600	2340245520	8740	8750	8750	8740	14
355	20241210	135500	2340123150	8740	8750	8760	8740	640
356	20241210	135400	2334524470	8750	8750	8750	8750	530
357	20241210	135300	2329886970	8730	8750	8750	8730	1851
358	20241210	135200	2313712480	8730	8740	8740	8730	236
359	20241210	135100	2311651100	8750	8750	8750	8750	4
360	20241210	135000	2311616100	8740	8740	8740	8740	77
361	20241210	134900	2310943120	8740	8750	8750	8740	71
362	20241210	134800	2310322370	8740	8750	8750	8740	104
363	20241210	134700	2309413390	8740	8760	8770	8740	206
364	20241210	134600	2307608470	8740	8770	8770	8740	404
365	20241210	134500	2304066990	8770	8760	8770	8740	477
366	20241210	134400	2299889980	8740	8740	8740	8740	550
367	20241210	134300	2295082980	8760	8760	8760	8760	325
368	20241210	134200	2292235980	8770	8750	8770	8750	1912
369	20241210	134100	2275470240	8760	8770	8770	8760	61
370	20241210	134000	2274935820	8760	8760	8760	8760	261
371	20241210	133900	2272649460	8770	8750	8770	8750	633
372	20241210	133800	2267101480	8760	8770	8770	8760	210
373	20241210	133700	2265261870	8760	8780	8780	8760	399
374	20241210	133600	2261763100	8780	8780	8780	8780	137
375	20241210	133500	2260560240	8780	8790	8790	8770	15
376	20241210	133400	2260428580	8790	8780	8790	8770	454
377	20241210	133300	2256443700	8770	8770	8770	8760	232
378	20241210	133200	2254409550	8760	8760	8770	8760	1098
379	20241210	133100	2244790970	8760	8780	8780	8760	1073
380	20241210	133000	2235391210	8760	8770	8770	8760	129
381	20241210	132900	2234260390	8770	8780	8790	8770	2707
382	20241210	132800	2210496920	8790	8780	8790	8780	216
383	20241210	132700	2208600280	8780	8780	8780	8780	77
384	20241210	132600	2207924220	8790	8790	8790	8780	1920
385	20241210	132500	2191054080	8790	8780	8790	8770	1067
386	20241210	132400	2181686310	8770	8780	8780	8770	758
387	20241210	132300	2175036320	8780	8780	8780	8770	1206
388	20241210	132200	2164451880	8780	8730	8780	8730	14198
389	20241210	132100	2040207100	8740	8730	8740	8720	4094
390	20241210	132000	2004442010	8720	8720	8720	8720	4
391	20241210	131900	2004407130	8710	8720	8720	8710	190
392	20241210	131800	2002751600	8730	8730	8730	8720	12
393	20241210	131700	2002646930	8720	8720	8720	8720	255
394	20241210	131600	2000423330	8720	8720	8720	8720	52
395	20241210	131500	1999969890	8720	8710	8720	8710	1061
396	20241210	131400	1990719090	8710	8710	8710	8710	331
397	20241210	131300	1987836080	8710	8710	8710	8710	50
398	20241210	131200	1987400580	8710	8710	8710	8710	613
399	20241210	131100	1982061350	8700	8690	8700	8690	152
400	20241210	131000	1980740420	8690	8710	8710	8690	53
401	20241210	130900	1980279790	8710	8710	8710	8710	4
402	20241210	130800	1980244950	8720	8720	8720	8720	4
403	20241210	130700	1980210070	8690	8710	8720	8690	235
404	20241210	130600	1978165280	8700	8710	8710	8700	79
405	20241210	130500	1977477960	8700	8700	8700	8700	0
406	20241210	130400	1977477960	8700	8710	8710	8690	517
407	20241210	130300	1972977530	8710	8700	8710	8700	317
408	20241210	130200	1970217120	8700	8700	8700	8700	157
409	20241210	130100	1968851220	8700	8700	8710	8700	188
410	20241210	130000	1967215470	8710	8720	8720	8710	363
411	20241210	125900	1964053730	8720	8700	8720	8690	1665
412	20241210	125800	1949549210	8700	8710	8720	8700	550
413	20241210	125700	1944756450	8710	8710	8710	8710	310
414	20241210	125600	1942056350	8700	8710	8710	8700	403
415	20241210	125500	1938550190	8710	8710	8710	8710	340
416	20241210	125400	1935588790	8710	8710	8710	8710	160
417	20241210	125300	1934195190	8720	8720	8720	8720	1
418	20241210	125200	1934186470	8710	8710	8720	8710	124
419	20241210	125100	1933106420	8700	8710	8710	8700	219
420	20241210	125000	1931199690	8720	8720	8720	8720	0
421	20241210	124900	1931199690	8720	8700	8720	8700	1273
422	20241210	124800	1920100020	8700	8710	8720	8700	79
423	20241210	124700	1919412690	8700	8710	8720	8700	1639
424	20241210	124600	1905151950	8720	8720	8720	8710	631
425	20241210	124500	1899650890	8720	8720	8720	8710	42
426	20241210	124400	1899284990	8710	8700	8710	8700	759
427	20241210	124300	1892675130	8700	8700	8700	8700	577
428	20241210	124200	1887655230	8710	8700	8710	8700	408
429	20241210	124100	1884101580	8700	8700	8700	8700	264
430	20241210	124000	1881804780	8700	8700	8700	8700	84
431	20241210	123900	1881073980	8700	8700	8700	8700	325
432	20241210	123800	1878246480	8700	8700	8700	8700	77
433	20241210	123700	1877576580	8700	8700	8700	8690	1032
434	20241210	123600	1868598690	8700	8700	8700	8700	663
435	20241210	123500	1862830590	8700	8700	8700	8700	4
436	20241210	123400	1862795790	8700	8700	8710	8700	102
437	20241210	123300	1861908380	8700	8680	8700	8680	1063
438	20241210	123200	1852662680	8680	8670	8680	8670	1097
439	20241210	123100	1843143370	8670	8670	8670	8670	228
440	20241210	123000	1841166610	8680	8670	8680	8670	27
441	20241210	122900	1840932510	8670	8670	8670	8670	132
442	20241210	122800	1839788070	8660	8670	8670	8660	154
443	20241210	122700	1838453750	8670	8680	8680	8670	103
444	20241210	122600	1837560710	8690	8660	8690	8660	84
445	20241210	122500	1836833050	8680	8660	8680	8660	157
446	20241210	122400	1835473380	8680	8670	8680	8670	130
447	20241210	122300	1834345990	8660	8660	8660	8660	276
448	20241210	122200	1831955830	8650	8660	8680	8650	138
449	20241210	122100	1830760330	8660	8660	8660	8660	10
450	20241210	122000	1830673730	8670	8690	8690	8670	383
451	20241210	121900	1827347000	8670	8670	8670	8660	93
452	20241210	121800	1826541480	8660	8660	8680	8660	185
453	20241210	121700	1824939250	8680	8690	8690	8680	78
454	20241210	121600	1824261440	8660	8660	8680	8660	730
455	20241210	121500	1817935200	8660	8660	8680	8660	1148
456	20241210	121400	1807978770	8670	8680	8680	8670	117
457	20241210	121300	1806964230	8670	8670	8670	8670	939
458	20241210	121200	1798823100	8690	8690	8690	8680	523
459	20241210	121100	1794279560	8690	8700	8710	8680	1086
460	20241210	121000	1784844090	8670	8700	8700	8670	261
461	20241210	120900	1782576670	8700	8690	8700	8680	290
462	20241210	120800	1780056790	8690	8680	8690	8670	389
463	20241210	120700	1776680670	8670	8670	8670	8670	50
464	20241210	120600	1776247170	8680	8690	8690	8680	447
465	20241210	120500	1772366060	8700	8710	8710	8700	567
466	20241210	120400	1767428030	8710	8700	8720	8700	2059
467	20241210	120300	1749505520	8700	8700	8700	8690	147
468	20241210	120200	1748227480	8700	8700	8700	8700	0
469	20241210	120100	1748227480	8700	8700	8700	8690	297
470	20241210	120000	1745644100	8700	8690	8700	8680	3225
471	20241210	115900	1717602060	8680	8660	8680	8660	683
472	20241210	115800	1711677530	8670	8660	8670	8650	63
473	20241210	115700	1711132330	8650	8640	8650	8640	78
474	20241210	115600	1710458400	8650	8650	8650	8650	0
475	20241210	115500	1710458400	8650	8650	8650	8650	427
476	20241210	115400	1706764850	8650	8660	8670	8650	112
477	20241210	115300	1705795850	8660	8670	8670	8660	25
478	20241210	115200	1705579340	8680	8680	8680	8670	136
479	20241210	115100	1704400200	8670	8670	8670	8670	493
480	20241210	115000	1700125890	8660	8680	8680	8660	1691
481	20241210	114900	1685481690	8680	8660	8680	8660	176
482	20241210	114800	1683955010	8660	8660	8660	8660	0
483	20241210	114700	1683955010	8660	8650	8660	8650	134
484	20241210	114600	1682795140	8680	8650	8680	8650	584
485	20241210	114500	1677727550	8650	8670	8680	8650	520
486	20241210	114400	1673223160	8650	8650	8650	8650	0
487	20241210	114300	1673223160	8650	8650	8650	8650	50
488	20241210	114200	1672790660	8650	8650	8650	8650	77
489	20241210	114100	1672124610	8660	8660	8660	8660	575
490	20241210	114000	1667145110	8670	8670	8680	8670	734
491	20241210	113900	1660781020	8680	8680	8680	8680	381
492	20241210	113800	1657473940	8700	8700	8700	8680	213
493	20241210	113700	1655621640	8700	8680	8700	8680	127
494	20241210	113600	1654519260	8700	8700	8700	8690	476
495	20241210	113500	1650379740	8700	8680	8700	8680	3821
496	20241210	113400	1617144550	8680	8690	8690	8670	147
497	20241210	113300	1615868890	8690	8690	8690	8690	10
498	20241210	113200	1615781990	8660	8690	8690	8660	104
499	20241210	113100	1614880850	8680	8670	8680	8660	285
500	20241210	113000	1612408490	8670	8670	8670	8670	3
501	20241210	112900	1612382480	8670	8670	8670	8670	34
502	20241210	112800	1612087700	8670	8670	8670	8670	151
503	20241210	112700	1610778530	8680	8660	8680	8660	80
504	20241210	112600	1610085690	8680	8670	8680	8670	1292
505	20241210	112500	1598876810	8670	8650	8670	8650	517
506	20241210	112400	1594397770	8650	8640	8650	8640	126
507	20241210	112300	1593308630	8640	8640	8640	8640	1
508	20241210	112200	1593299990	8640	8640	8640	8640	126
509	20241210	112100	1592211350	8640	8640	8650	8630	835
510	20241210	112000	1585000880	8640	8640	8650	8640	318
511	20241210	111900	1582253250	8640	8650	8650	8640	1617
512	20241210	111800	1568280080	8650	8650	8650	8650	210
513	20241210	111700	1566463580	8650	8660	8660	8650	55
514	20241210	111600	1565987380	8660	8660	8660	8660	50
515	20241210	111500	1565554380	8670	8670	8680	8660	974
516	20241210	111400	1557112020	8680	8680	8680	8670	2016
517	20241210	111300	1539613900	8680	8670	8680	8670	430
518	20241210	111200	1535885750	8670	8650	8670	8650	248
519	20241210	111100	1533738150	8650	8650	8650	8650	391
520	20241210	111000	1530356000	8660	8650	8660	8650	55
521	20241210	110900	1529880200	8650	8660	8660	8650	367
522	20241210	110800	1526702000	8670	8660	8670	8650	1101
523	20241210	110700	1517168180	8660	8660	8660	8650	713
524	20241210	110600	1510999600	8650	8650	8660	8650	949
525	20241210	110500	1502786950	8640	8640	8640	8640	42
526	20241210	110400	1502424070	8630	8650	8650	8620	1766
527	20241210	110300	1487184230	8650	8650	8650	8650	32
528	20241210	110200	1486907430	8650	8650	8650	8650	1090
529	20241210	110100	1477478930	8650	8660	8660	8650	422
530	20241210	110000	1473825670	8660	8670	8670	8660	323
531	20241210	105900	1471028460	8660	8650	8660	8650	647
532	20241210	105800	1465431550	8650	8630	8650	8630	137
533	20241210	105700	1464247500	8650	8650	8650	8630	179
534	20241210	105600	1462702670	8650	8670	8670	8650	1317
535	20241210	105500	1451299520	8660	8670	8680	8660	365
536	20241210	105400	1448136580	8660	8670	8680	8660	621
537	20241210	105300	1442756660	8680	8660	8680	8660	245
538	20241210	105200	1440631730	8660	8660	8680	8650	1575
539	20241210	105100	1426982200	8660	8660	8660	8650	799
540	20241210	105000	1420063620	8660	8630	8660	8630	2089
541	20241210	104900	1401998030	8620	8620	8620	8620	130
542	20241210	104800	1400877430	8620	8620	8620	8620	354
543	20241210	104700	1397825950	8620	8620	8620	8620	48
544	20241210	104600	1397412190	8620	8610	8620	8610	133
545	20241210	104500	1396267050	8610	8610	8620	8610	19
546	20241210	104400	1396103450	8620	8620	8620	8610	304
547	20241210	104300	1393484110	8620	8630	8630	8620	355
548	20241210	104200	1390423990	8620	8630	8630	8620	679
549	20241210	104100	1384566620	8620	8640	8650	8620	252
550	20241210	104000	1382388210	8640	8640	8640	8610	350
551	20241210	103900	1379365710	8630	8610	8630	8600	2909
552	20241210	103800	1354298770	8600	8610	8610	8600	380
553	20241210	103700	1351027730	8610	8610	8620	8600	386
554	20241210	103600	1347701450	8610	8620	8620	8600	283
555	20241210	103500	1345266000	8620	8620	8620	8620	705
556	20241210	103400	1339188900	8600	8600	8620	8600	233
557	20241210	103300	1337185040	8600	8620	8620	8600	332
558	20241210	103200	1334325200	8620	8600	8620	8600	1803
559	20241210	103100	1318793480	8600	8610	8610	8600	163
560	20241210	103000	1317391310	8610	8600	8610	8600	569
561	20241210	102900	1312492360	8600	8640	8640	8600	1991
562	20241210	102800	1295325810	8640	8630	8650	8630	642
563	20241210	102700	1289784050	8660	8620	8660	8620	4430
564	20241210	102600	1251499750	8600	8590	8600	8590	192
565	20241210	102500	1249849320	8590	8600	8610	8590	655
566	20241210	102400	1244220060	8600	8610	8610	8600	1318
567	20241210	102300	1232885020	8610	8610	8610	8610	1425
568	20241210	102200	1220615770	8620	8620	8630	8620	1516
569	20241210	102100	1207547040	8610	8610	8610	8610	972
570	20241210	102000	1199178120	8610	8610	8620	8610	173
571	20241210	101900	1197687630	8620	8630	8630	8620	36
572	20241210	101800	1197377290	8640	8630	8640	8630	1417
573	20241210	101700	1185146960	8630	8610	8630	8610	58
574	20241210	101600	1184647400	8600	8600	8600	8600	50
575	20241210	101500	1184217400	8620	8620	8620	8600	827
576	20241210	101400	1177092650	8600	8610	8610	8600	801
577	20241210	101300	1170196320	8610	8620	8620	8610	533
578	20241210	101200	1165603120	8620	8620	8620	8610	172
579	20241210	101100	1164121250	8610	8610	8610	8600	88
580	20241210	101000	1163363580	8590	8610	8610	8590	643
581	20241210	100900	1157834390	8610	8610	8610	8610	10
582	20241210	100800	1157748290	8600	8630	8630	8600	333
583	20241210	100700	1154884000	8630	8610	8630	8610	2815
584	20241210	100600	1130627750	8610	8610	8610	8610	61
585	20241210	100500	1130102540	8610	8610	8610	8600	166
586	20241210	100400	1128674540	8610	8570	8610	8570	318
587	20241210	100300	1125948940	8620	8570	8620	8560	186
588	20241210	100200	1124355390	8570	8630	8630	8560	999
589	20241210	100100	1115777760	8640	8590	8640	8590	641
590	20241210	100000	1110267140	8590	8590	8610	8590	768
591	20241210	095900	1103658420	8590	8620	8620	8590	928
592	20241210	095800	1095681450	8640	8590	8640	8590	365
593	20241210	095700	1092534340	8590	8600	8600	8590	159
594	20241210	095600	1091168000	8580	8600	8600	8580	425
595	20241210	095500	1087520790	8600	8590	8600	8590	615
596	20241210	095400	1082237540	8590	8600	8600	8590	666
597	20241210	095300	1076516590	8600	8610	8610	8600	623
598	20241210	095200	1071156260	8620	8620	8630	8620	787
599	20241210	095100	1064369250	8630	8640	8640	8630	309
600	20241210	095000	1061701470	8640	8630	8650	8610	282
601	20241210	094900	1059265740	8650	8640	8650	8610	705
602	20241210	094800	1053177360	8650	8610	8660	8610	7503
603	20241210	094700	988406630	8610	8610	8620	8610	1043
604	20241210	094600	979426370	8610	8600	8610	8600	103
605	20241210	094500	978540430	8600	8580	8600	8580	1545
606	20241210	094400	965256340	8580	8590	8600	8580	413
607	20241210	094300	961708660	8590	8580	8600	8580	451
608	20241210	094200	957835150	8590	8580	8590	8560	229
609	20241210	094100	955872740	8580	8590	8590	8550	3485
610	20241210	094000	926030660	8590	8610	8610	8580	252
611	20241210	093900	923865280	8590	8560	8600	8560	4573
612	20241210	093800	884576930	8560	8550	8570	8550	1457
613	20241210	093700	872098190	8550	8540	8560	8540	861
614	20241210	093600	864737890	8550	8550	8550	8550	304
615	20241210	093500	862138690	8550	8560	8560	8550	900
616	20241210	093400	854439690	8560	8550	8570	8550	336
617	20241210	093300	851565170	8550	8550	8560	8550	535
618	20241210	093200	846988850	8540	8550	8550	8540	234
619	20241210	093100	844990480	8550	8550	8550	8550	134
620	20241210	093000	843844780	8550	8540	8550	8520	1090
621	20241210	092900	834542550	8550	8550	8550	8540	149
622	20241210	092800	833269930	8550	8530	8550	8520	3045
623	20241210	092700	807305810	8550	8550	8550	8540	1234
624	20241210	092600	796757520	8560	8580	8590	8560	2085
625	20241210	092500	778883860	8550	8550	8580	8550	4703
626	20241210	092400	738616480	8560	8530	8560	8530	825
627	20241210	092300	731566990	8520	8550	8560	8520	543
628	20241210	092200	726920430	8530	8500	8550	8500	13926
629	20241210	092100	607916390	8470	8500	8520	8470	2700
630	20241210	092000	584986710	8510	8510	8510	8500	636
631	20241210	091900	579575400	8520	8520	8530	8510	789
632	20241210	091800	572855380	8520	8520	8520	8470	4842
633	20241210	091700	531712350	8510	8510	8520	8490	2148
634	20241210	091600	513442220	8510	8500	8510	8500	3374
635	20241210	091500	484740770	8490	8510	8510	8490	1442
636	20241210	091400	472484250	8500	8500	8500	8500	46
637	20241210	091300	472093250	8500	8490	8500	8470	1797
638	20241210	091200	456827410	8490	8500	8500	8460	580
639	20241210	091100	451910200	8500	8480	8510	8450	5972
640	20241210	091000	401294820	8480	8450	8480	8450	934
641	20241210	090900	393382980	8460	8490	8490	8450	6306
642	20241210	090800	339926080	8490	8480	8500	8480	3594
643	20241210	090700	309391410	8480	8470	8490	8470	615
644	20241210	090600	304177550	8430	8500	8500	8430	3357
645	20241210	090500	275687020	8500	8510	8520	8500	1049
646	20241210	090400	266763870	8510	8520	8520	8480	525
647	20241210	090300	262300330	8510	8470	8550	8470	7808
648	20241210	090200	195665910	8490	8450	8490	8440	3010
649	20241210	090100	170182260	8510	8520	8540	8460	674
650	20241210	090000	164462010	8480	8320	8520	8320	19452