KissMeData/036890/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192200	1480013800	9360	9360	9360	9360	2611
3	20241203	192100	1480013800	9360	9360	9360	9360	0
4	20241203	192000	1480013800	9360	9360	9360	9360	0
5	20241203	191900	1480013800	9360	9360	9360	9360	0
6	20241203	191800	1480013800	9360	9360	9360	9360	0
7	20241203	191700	1480013800	9360	9360	9360	9360	0
8	20241203	191600	1480013800	9360	9360	9360	9360	0
9	20241203	191500	1480013800	9360	9360	9360	9360	0
10	20241203	191400	1480013800	9360	9360	9360	9360	0
11	20241203	191300	1480013800	9360	9360	9360	9360	0
12	20241203	191200	1480013800	9360	9360	9360	9360	0
13	20241203	191100	1480013800	9360	9360	9360	9360	0
14	20241203	191000	1480013800	9360	9360	9360	9360	0
15	20241203	190900	1480013800	9360	9360	9360	9360	0
16	20241203	190800	1480013800	9360	9360	9360	9360	0
17	20241203	190700	1480013800	9360	9360	9360	9360	0
18	20241203	190600	1480013800	9360	9360	9360	9360	0
19	20241203	190500	1480013800	9360	9360	9360	9360	0
20	20241203	190400	1480013800	9360	9360	9360	9360	0
21	20241203	190300	1480013800	9360	9360	9360	9360	0
22	20241203	190200	1480013800	9360	9360	9360	9360	0
23	20241203	190100	1480013800	9360	9360	9360	9360	0
24	20241203	190000	1480013800	9360	9360	9360	9360	0
25	20241203	185900	1480013800	9360	9360	9360	9360	0
26	20241203	185800	1480013800	9360	9360	9360	9360	0
27	20241203	185700	1480013800	9360	9360	9360	9360	0
28	20241203	185600	1480013800	9360	9360	9360	9360	0
29	20241203	185500	1480013800	9360	9360	9360	9360	0
30	20241203	185400	1480013800	9360	9360	9360	9360	0
31	20241203	185300	1480013800	9360	9360	9360	9360	0
32	20241203	185200	1480013800	9360	9360	9360	9360	2611
33	20241203	185100	1480013800	9360	9360	9360	9360	0
34	20241203	185000	1480013800	9360	9360	9360	9360	0
35	20241203	184900	1480013800	9360	9360	9360	9360	0
36	20241203	184800	1480013800	9360	9360	9360	9360	0
37	20241203	184700	1480013800	9360	9360	9360	9360	0
38	20241203	184600	1480013800	9360	9360	9360	9360	0
39	20241203	184500	1480013800	9360	9360	9360	9360	0
40	20241203	184400	1480013800	9360	9360	9360	9360	0
41	20241203	184300	1480013800	9360	9360	9360	9360	0
42	20241203	184200	1480013800	9360	9360	9360	9360	0
43	20241203	184100	1480013800	9360	9360	9360	9360	0
44	20241203	184000	1480013800	9360	9360	9360	9360	0
45	20241203	183900	1480013800	9360	9360	9360	9360	0
46	20241203	183800	1480013800	9360	9360	9360	9360	0
47	20241203	183700	1480013800	9360	9360	9360	9360	0
48	20241203	183600	1480013800	9360	9360	9360	9360	0
49	20241203	183500	1480013800	9360	9360	9360	9360	0
50	20241203	183400	1480013800	9360	9360	9360	9360	0
51	20241203	183300	1480013800	9360	9360	9360	9360	0
52	20241203	183200	1480013800	9360	9360	9360	9360	0
53	20241203	183100	1480013800	9360	9360	9360	9360	0
54	20241203	183000	1480013800	9360	9360	9360	9360	0
55	20241203	182900	1480013800	9360	9360	9360	9360	0
56	20241203	182800	1480013800	9360	9360	9360	9360	0
57	20241203	182700	1480013800	9360	9360	9360	9360	0
58	20241203	182600	1480013800	9360	9360	9360	9360	0
59	20241203	182500	1480013800	9360	9360	9360	9360	0
60	20241203	182400	1480013800	9360	9360	9360	9360	0
61	20241203	182300	1480013800	9360	9360	9360	9360	0
62	20241203	182200	1480013800	9360	9360	9360	9360	2611
63	20241203	182100	1480013800	9360	9360	9360	9360	0
64	20241203	182000	1480013800	9360	9360	9360	9360	0
65	20241203	181900	1480013800	9360	9360	9360	9360	0
66	20241203	181800	1480013800	9360	9360	9360	9360	0
67	20241203	181700	1480013800	9360	9360	9360	9360	0
68	20241203	181600	1480013800	9360	9360	9360	9360	0
69	20241203	181500	1480013800	9360	9360	9360	9360	0
70	20241203	181400	1480013800	9360	9360	9360	9360	0
71	20241203	181300	1480013800	9360	9360	9360	9360	0
72	20241203	181200	1480013800	9360	9360	9360	9360	0
73	20241203	181100	1480013800	9360	9360	9360	9360	0
74	20241203	181000	1480013800	9360	9360	9360	9360	0
75	20241203	180900	1480013800	9360	9360	9360	9360	0
76	20241203	180800	1480013800	9360	9360	9360	9360	0
77	20241203	180700	1480013800	9360	9360	9360	9360	0
78	20241203	180600	1480013800	9360	9360	9360	9360	0
79	20241203	180500	1480013800	9360	9360	9360	9360	0
80	20241203	180400	1480013800	9360	9360	9360	9360	0
81	20241203	180300	1480013800	9360	9360	9360	9360	0
82	20241203	180200	1480013800	9360	9360	9360	9360	0
83	20241203	180100	1480013800	9360	9360	9360	9360	0
84	20241203	180000	1480013800	9360	9360	9360	9360	0
85	20241203	175900	1480013800	9360	9360	9360	9360	0
86	20241203	175800	1480013800	9360	9360	9360	9360	0
87	20241203	175700	1480013800	9360	9360	9360	9360	0
88	20241203	175600	1480013800	9360	9360	9360	9360	0
89	20241203	175500	1480013800	9360	9360	9360	9360	0
90	20241203	175400	1480013800	9360	9360	9360	9360	0
91	20241203	175300	1480013800	9360	9360	9360	9360	0
92	20241203	175200	1480013800	9360	9360	9360	9360	2611
93	20241203	175100	1480013800	9360	9360	9360	9360	0
94	20241203	175000	1480013800	9360	9360	9360	9360	0
95	20241203	174900	1480013800	9360	9360	9360	9360	0
96	20241203	174800	1480013800	9360	9360	9360	9360	0
97	20241203	174700	1480013800	9360	9360	9360	9360	0
98	20241203	174600	1480013800	9360	9360	9360	9360	0
99	20241203	174500	1480013800	9360	9360	9360	9360	0
100	20241203	174400	1480013800	9360	9360	9360	9360	0
101	20241203	174300	1480013800	9360	9360	9360	9360	0
102	20241203	174200	1480013800	9360	9360	9360	9360	0
103	20241203	174100	1480013800	9360	9360	9360	9360	0
104	20241203	174000	1480013800	9360	9360	9360	9360	0
105	20241203	173900	1480013800	9360	9360	9360	9360	0
106	20241203	173800	1480013800	9360	9360	9360	9360	0
107	20241203	173700	1480013800	9360	9360	9360	9360	0
108	20241203	173600	1480013800	9360	9360	9360	9360	0
109	20241203	173500	1480013800	9360	9360	9360	9360	0
110	20241203	173400	1480013800	9360	9360	9360	9360	0
111	20241203	173300	1480013800	9360	9360	9360	9360	0
112	20241203	173200	1480013800	9360	9360	9360	9360	0
113	20241203	173100	1480013800	9360	9360	9360	9360	0
114	20241203	173000	1480013800	9360	9360	9360	9360	0
115	20241203	172900	1480013800	9360	9360	9360	9360	0
116	20241203	172800	1480013800	9360	9360	9360	9360	0
117	20241203	172700	1480013800	9360	9360	9360	9360	0
118	20241203	172600	1480013800	9360	9360	9360	9360	0
119	20241203	172500	1480013800	9360	9360	9360	9360	0
120	20241203	172400	1480013800	9360	9360	9360	9360	0
121	20241203	172300	1480013800	9360	9360	9360	9360	0
122	20241203	172200	1480013800	9360	9360	9360	9360	2611
123	20241203	172100	1480013800	9360	9360	9360	9360	0
124	20241203	172000	1480013800	9360	9360	9360	9360	0
125	20241203	171900	1480013800	9360	9360	9360	9360	0
126	20241203	171800	1480013800	9360	9360	9360	9360	0
127	20241203	171700	1480013800	9360	9360	9360	9360	0
128	20241203	171600	1480013800	9360	9360	9360	9360	0
129	20241203	171500	1480013800	9360	9360	9360	9360	0
130	20241203	171400	1480013800	9360	9360	9360	9360	0
131	20241203	171300	1480013800	9360	9360	9360	9360	0
132	20241203	171200	1480013800	9360	9360	9360	9360	0
133	20241203	171100	1480013800	9360	9360	9360	9360	0
134	20241203	171000	1480013800	9360	9360	9360	9360	0
135	20241203	170900	1480013800	9360	9360	9360	9360	0
136	20241203	170800	1480013800	9360	9360	9360	9360	0
137	20241203	170700	1480013800	9360	9360	9360	9360	0
138	20241203	170600	1480013800	9360	9360	9360	9360	0
139	20241203	170500	1480013800	9360	9360	9360	9360	0
140	20241203	170400	1480013800	9360	9360	9360	9360	0
141	20241203	170300	1480013800	9360	9360	9360	9360	0
142	20241203	170200	1480013800	9360	9360	9360	9360	0
143	20241203	170100	1480013800	9360	9360	9360	9360	0
144	20241203	170000	1480013800	9360	9360	9360	9360	0
145	20241203	165900	1480013800	9360	9360	9360	9360	0
146	20241203	165800	1480013800	9360	9360	9360	9360	0
147	20241203	165700	1480013800	9360	9360	9360	9360	0
148	20241203	165600	1480013800	9360	9360	9360	9360	0
149	20241203	165500	1480013800	9360	9360	9360	9360	0
150	20241203	165400	1480013800	9360	9360	9360	9360	0
151	20241203	165300	1480013800	9360	9360	9360	9360	0
152	20241203	165200	1480013800	9360	9360	9360	9360	2611
153	20241203	165100	1480013800	9360	9360	9360	9360	0
154	20241203	165000	1480013800	9360	9360	9360	9360	0
155	20241203	164900	1480013800	9360	9360	9360	9360	0
156	20241203	164800	1480013800	9360	9360	9360	9360	0
157	20241203	164700	1480013800	9360	9360	9360	9360	0
158	20241203	164600	1480013800	9360	9360	9360	9360	0
159	20241203	164500	1480013800	9360	9360	9360	9360	0
160	20241203	164400	1480013800	9360	9360	9360	9360	0
161	20241203	164300	1480013800	9360	9360	9360	9360	0
162	20241203	164200	1480013800	9360	9360	9360	9360	0
163	20241203	164100	1480013800	9360	9360	9360	9360	0
164	20241203	164000	1480013800	9360	9360	9360	9360	0
165	20241203	163900	1480013800	9360	9360	9360	9360	0
166	20241203	163800	1480013800	9360	9360	9360	9360	0
167	20241203	163700	1480013800	9360	9360	9360	9360	0
168	20241203	163600	1480013800	9360	9360	9360	9360	0
169	20241203	163500	1480013800	9360	9360	9360	9360	0
170	20241203	163400	1480013800	9360	9360	9360	9360	0
171	20241203	163300	1480013800	9360	9360	9360	9360	0
172	20241203	163200	1480013800	9360	9360	9360	9360	0
173	20241203	163100	1480013800	9360	9360	9360	9360	0
174	20241203	163000	1480013800	9360	9360	9360	9360	0
175	20241203	162900	1480013800	9360	9360	9360	9360	0
176	20241203	162800	1480013800	9360	9360	9360	9360	0
177	20241203	162700	1480013800	9360	9360	9360	9360	0
178	20241203	162600	1480013800	9360	9360	9360	9360	0
179	20241203	162500	1480013800	9360	9360	9360	9360	0
180	20241203	162400	1480013800	9360	9360	9360	9360	0
181	20241203	162300	1480013800	9360	9360	9360	9360	0
182	20241203	162200	1480013800	9360	9360	9360	9360	2611
183	20241203	162100	1480013800	9360	9360	9360	9360	0
184	20241203	162000	1480013800	9360	9360	9360	9360	0
185	20241203	161900	1480013800	9360	9360	9360	9360	0
186	20241203	161800	1480013800	9360	9360	9360	9360	0
187	20241203	161700	1480013800	9360	9360	9360	9360	0
188	20241203	161600	1480013800	9360	9360	9360	9360	0
189	20241203	161500	1480013800	9360	9360	9360	9360	0
190	20241203	161400	1480013800	9360	9360	9360	9360	0
191	20241203	161300	1480013800	9360	9360	9360	9360	0
192	20241203	161200	1480013800	9360	9360	9360	9360	0
193	20241203	161100	1480013800	9360	9360	9360	9360	0
194	20241203	161000	1480013800	9360	9360	9360	9360	0
195	20241203	160900	1480013800	9360	9360	9360	9360	0
196	20241203	160800	1480013800	9360	9360	9360	9360	0
197	20241203	160700	1480013800	9360	9360	9360	9360	0
198	20241203	160600	1480013800	9360	9360	9360	9360	0
199	20241203	160500	1480013800	9360	9360	9360	9360	0
200	20241203	160400	1480013800	9360	9360	9360	9360	0
201	20241203	160300	1480013800	9360	9360	9360	9360	0
202	20241203	160200	1480013800	9360	9360	9360	9360	0
203	20241203	160100	1480013800	9360	9360	9360	9360	0
204	20241203	160000	1480013800	9360	9360	9360	9360	0
205	20241203	155900	1480013800	9360	9360	9360	9360	0
206	20241203	155800	1480013800	9360	9360	9360	9360	0
207	20241203	155700	1480013800	9360	9360	9360	9360	0
208	20241203	155600	1480013800	9360	9360	9360	9360	0
209	20241203	155500	1480013800	9360	9360	9360	9360	0
210	20241203	155400	1480013800	9360	9360	9360	9360	0
211	20241203	155300	1480013800	9360	9360	9360	9360	0
212	20241203	155200	1480013800	9360	9360	9360	9360	2611
213	20241203	155100	1480013800	9360	9360	9360	9360	0
214	20241203	155000	1480013800	9360	9360	9360	9360	0
215	20241203	154900	1480013800	9360	9360	9360	9360	0
216	20241203	154800	1480013800	9360	9360	9360	9360	0
217	20241203	154700	1480013800	9360	9360	9360	9360	0
218	20241203	154600	1480013800	9360	9360	9360	9360	0
219	20241203	154500	1480013800	9360	9360	9360	9360	0
220	20241203	154400	1480013800	9360	9360	9360	9360	0
221	20241203	154300	1480013800	9360	9360	9360	9360	0
222	20241203	154200	1480013800	9360	9360	9360	9360	0
223	20241203	154100	1480013800	9360	9360	9360	9360	0
224	20241203	154000	1480013800	9360	9360	9360	9360	0
225	20241203	153900	1480013800	9360	9360	9360	9360	0
226	20241203	153800	1480013800	9360	9360	9360	9360	0
227	20241203	153700	1480013800	9360	9360	9360	9360	0
228	20241203	153600	1480013800	9360	9360	9360	9360	0
229	20241203	153500	1480013800	9360	9360	9360	9360	0
230	20241203	153400	1480013800	9360	9360	9360	9360	0
231	20241203	153300	1480013800	9360	9360	9360	9360	0
232	20241203	153200	1480013800	9360	9360	9360	9360	0
233	20241203	153100	1480013800	9360	9360	9360	9360	0
234	20241203	153000	1480013800	9360	9360	9360	9360	2611
235	20241203	152900	1455574840	9360	9360	9360	9360	0
236	20241203	152800	1455574840	9360	9360	9360	9360	0
237	20241203	152700	1455574840	9360	9360	9360	9360	0
238	20241203	152600	1455574840	9360	9360	9360	9360	0
239	20241203	152500	1455574840	9360	9360	9360	9360	0
240	20241203	152400	1455574840	9360	9360	9360	9360	0
241	20241203	152300	1455574840	9360	9360	9360	9360	0
242	20241203	152200	1455574840	9360	9360	9360	9360	0
243	20241203	152100	1455574840	9360	9360	9360	9360	0
244	20241203	152000	1455574840	9360	9360	9360	9360	0
245	20241203	151900	1455574840	9360	9340	9360	9340	98
246	20241203	151800	1454659280	9340	9340	9340	9340	171
247	20241203	151700	1453062140	9350	9350	9350	9340	1242
248	20241203	151600	1441450360	9350	9350	9350	9350	0
249	20241203	151500	1441450360	9350	9340	9350	9340	143
250	20241203	151400	1440114640	9350	9340	9350	9340	57
251	20241203	151300	1439581710	9350	9350	9350	9350	212
252	20241203	151200	1437599510	9350	9350	9350	9350	97
253	20241203	151100	1436692560	9360	9360	9360	9360	169
254	20241203	151000	1435110720	9350	9350	9350	9350	182
255	20241203	150900	1433409020	9350	9350	9350	9350	204
256	20241203	150800	1431501620	9340	9340	9340	9340	13
257	20241203	150700	1431380200	9340	9340	9340	9340	148
258	20241203	150600	1429997880	9340	9340	9340	9340	863
259	20241203	150500	1421937460	9340	9340	9350	9340	406
260	20241203	150400	1418145320	9350	9340	9350	9340	160
261	20241203	150300	1416650820	9340	9340	9340	9340	652
262	20241203	150200	1410561140	9340	9350	9350	9340	68
263	20241203	150100	1409925720	9350	9340	9350	9340	42
264	20241203	150000	1409533420	9340	9340	9340	9340	32
265	20241203	145900	1409234540	9340	9360	9360	9340	470
266	20241203	145800	1404844720	9340	9340	9360	9340	1024
267	20241203	145700	1395280390	9340	9360	9360	9340	589
268	20241203	145600	1389779100	9340	9340	9340	9340	90
269	20241203	145500	1388938500	9340	9350	9350	9340	771
270	20241203	145400	1381737310	9340	9350	9360	9340	93
271	20241203	145300	1380868410	9340	9360	9360	9340	595
272	20241203	145200	1375310120	9360	9340	9360	9340	391
273	20241203	145100	1371650720	9340	9360	9360	9340	198
274	20241203	145000	1369801240	9340	9340	9350	9340	181
275	20241203	144900	1368110420	9340	9350	9350	9340	230
276	20241203	144800	1365961220	9350	9350	9350	9340	842
277	20241203	144700	1358088660	9350	9350	9350	9350	2
278	20241203	144600	1358069960	9340	9340	9340	9340	60
279	20241203	144500	1357509560	9340	9340	9340	9340	69
280	20241203	144400	1356865100	9340	9340	9340	9340	606
281	20241203	144300	1351205060	9340	9340	9340	9340	210
282	20241203	144200	1349243660	9340	9340	9340	9340	13
283	20241203	144100	1349122240	9340	9340	9340	9340	351
284	20241203	144000	1345843900	9340	9330	9340	9330	101
285	20241203	143900	1344901560	9340	9340	9340	9340	329
286	20241203	143800	1341828700	9340	9340	9340	9340	0
287	20241203	143700	1341828700	9340	9340	9340	9340	332
288	20241203	143600	1338727820	9340	9330	9340	9330	118
289	20241203	143500	1337626830	9340	9350	9350	9340	1875
290	20241203	143400	1320112300	9340	9340	9340	9340	0
291	20241203	143300	1320112300	9340	9360	9360	9340	47
292	20241203	143200	1319673190	9350	9340	9350	9340	427
293	20241203	143100	1315684870	9340	9360	9360	9340	447
294	20241203	143000	1311506220	9360	9350	9360	9350	637
295	20241203	142900	1305550110	9350	9350	9350	9350	150
296	20241203	142800	1304147610	9350	9350	9350	9350	1
297	20241203	142700	1304138260	9360	9350	9360	9350	15
298	20241203	142600	1303997980	9360	9360	9360	9360	1
299	20241203	142500	1303988620	9350	9350	9350	9350	0
300	20241203	142400	1303988620	9350	9350	9350	9350	12
301	20241203	142300	1303876420	9350	9350	9350	9350	65
302	20241203	142200	1303268670	9350	9350	9350	9350	0
303	20241203	142100	1303268670	9350	9350	9360	9350	122
304	20241203	142000	1302127860	9360	9350	9360	9350	1103
305	20241203	141900	1291814800	9350	9350	9350	9350	92
306	20241203	141800	1290954600	9360	9350	9360	9350	18
307	20241203	141700	1290786240	9360	9350	9360	9350	12
308	20241203	141600	1290673990	9360	9360	9360	9360	0
309	20241203	141500	1290673990	9360	9350	9360	9350	16
310	20241203	141400	1290524340	9370	9350	9370	9340	2839
311	20241203	141300	1263981070	9350	9350	9350	9340	211
312	20241203	141200	1262010280	9340	9350	9350	9340	396
313	20241203	141100	1258311620	9340	9340	9340	9340	13
314	20241203	141000	1258190200	9340	9340	9340	9340	13
315	20241203	140900	1258068780	9340	9340	9340	9340	11
316	20241203	140800	1257966040	9350	9350	9350	9350	5
317	20241203	140700	1257919290	9340	9340	9350	9340	82
318	20241203	140600	1257153360	9340	9340	9340	9340	23
319	20241203	140500	1256938540	9350	9340	9350	9340	228
320	20241203	140400	1254809010	9330	9340	9340	9330	154
321	20241203	140300	1253370750	9340	9330	9340	9330	75
322	20241203	140200	1252670800	9340	9350	9350	9340	403
323	20241203	140100	1248906770	9350	9350	9350	9350	5
324	20241203	140000	1248860020	9350	9350	9350	9340	1907
325	20241203	135900	1231037930	9360	9360	9360	9360	0
326	20241203	135800	1231037930	9360	9360	9360	9360	10
327	20241203	135700	1230944330	9350	9360	9370	9350	64
328	20241203	135600	1230345810	9350	9360	9360	9350	2156
329	20241203	135500	1210183370	9360	9360	9360	9360	1
330	20241203	135400	1210174010	9360	9370	9370	9360	23
331	20241203	135300	1209958630	9370	9370	9370	9370	70
332	20241203	135200	1209302730	9370	9370	9370	9370	0
333	20241203	135100	1209302730	9370	9360	9370	9360	14
334	20241203	135000	1209171680	9370	9350	9370	9350	1427
335	20241203	134900	1195828990	9350	9350	9350	9350	1510
336	20241203	134800	1181710490	9350	9350	9360	9350	1173
337	20241203	134700	1170742930	9360	9360	9360	9360	194
338	20241203	134600	1168927090	9360	9360	9360	9360	70
339	20241203	134500	1168271890	9360	9360	9370	9360	24
340	20241203	134400	1168047240	9360	9380	9380	9360	202
341	20241203	134300	1166155730	9370	9370	9370	9370	0
342	20241203	134200	1166155730	9370	9370	9370	9370	80
343	20241203	134100	1165406130	9380	9370	9380	9370	312
344	20241203	134000	1162480500	9360	9360	9360	9360	10
345	20241203	133900	1162386900	9360	9370	9380	9360	577
346	20241203	133800	1156981490	9370	9370	9370	9370	3
347	20241203	133700	1156953380	9370	9370	9370	9370	1
348	20241203	133600	1156944010	9360	9360	9360	9360	13
349	20241203	133500	1156822330	9360	9360	9360	9360	0
350	20241203	133400	1156822330	9360	9360	9360	9360	55
351	20241203	133300	1156307530	9360	9360	9360	9360	14
352	20241203	133200	1156176490	9350	9380	9380	9350	46
353	20241203	133100	1155746360	9380	9350	9380	9350	547
354	20241203	133000	1150615890	9350	9350	9350	9350	21
355	20241203	132900	1150419540	9350	9350	9350	9350	0
356	20241203	132800	1150419540	9350	9350	9350	9350	15
357	20241203	132700	1150279290	9350	9370	9370	9350	103
358	20241203	132600	1149314220	9350	9350	9350	9350	0
359	20241203	132500	1149314220	9350	9370	9370	9350	4345
360	20241203	132400	1108662310	9370	9370	9370	9370	213
361	20241203	132300	1106666500	9380	9380	9380	9380	0
362	20241203	132200	1106666500	9380	9380	9380	9380	28
363	20241203	132100	1106403860	9380	9370	9380	9370	1093
364	20241203	132000	1096151650	9380	9380	9380	9370	1151
365	20241203	131900	1085366760	9380	9380	9380	9380	0
366	20241203	131800	1085366760	9380	9380	9380	9370	23
367	20241203	131700	1085151150	9380	9370	9380	9370	446
368	20241203	131600	1080972030	9370	9370	9370	9370	37
369	20241203	131500	1080625340	9360	9360	9360	9360	13
370	20241203	131400	1080503660	9360	9360	9360	9360	30
371	20241203	131300	1080222860	9360	9360	9360	9360	222
372	20241203	131200	1078144940	9350	9350	9350	9350	13
373	20241203	131100	1078023390	9350	9350	9350	9350	2
374	20241203	131000	1078004690	9350	9350	9350	9350	288
375	20241203	130900	1075311890	9350	9340	9350	9340	42
376	20241203	130800	1074919320	9350	9340	9350	9340	27
377	20241203	130700	1074667040	9340	9340	9340	9340	0
378	20241203	130600	1074667040	9340	9340	9340	9340	53
379	20241203	130500	1074172020	9350	9350	9350	9350	217
380	20241203	130400	1072143070	9350	9350	9350	9350	41
381	20241203	130300	1071759720	9340	9340	9340	9340	43
382	20241203	130200	1071358100	9350	9340	9350	9340	45
383	20241203	130100	1070937750	9350	9350	9350	9350	100
384	20241203	130000	1070002750	9340	9350	9350	9340	28
385	20241203	125900	1069741080	9350	9340	9350	9340	168
386	20241203	125800	1068170700	9340	9340	9340	9340	0
387	20241203	125700	1068170700	9340	9350	9350	9340	325
388	20241203	125600	1065133080	9340	9340	9340	9340	60
389	20241203	125500	1064572680	9340	9340	9340	9340	0
390	20241203	125400	1064572680	9340	9340	9340	9340	13
391	20241203	125300	1064451260	9340	9340	9340	9340	10
392	20241203	125200	1064357860	9340	9350	9350	9340	8
393	20241203	125100	1064283120	9340	9340	9340	9340	13
394	20241203	125000	1064161700	9350	9350	9350	9350	7
395	20241203	124900	1064096250	9350	9350	9350	9340	68
396	20241203	124800	1063460910	9350	9350	9350	9340	144
397	20241203	124700	1062114640	9350	9350	9350	9350	1
398	20241203	124600	1062105290	9350	9340	9350	9340	14
399	20241203	124500	1061974490	9350	9340	9350	9340	14
400	20241203	124400	1061843720	9350	9350	9350	9350	0
401	20241203	124300	1061843720	9350	9350	9350	9340	72
402	20241203	124200	1061171190	9350	9340	9350	9340	316
403	20241203	124100	1058219720	9350	9350	9350	9340	1002
404	20241203	124000	1048856030	9340	9350	9350	9340	74
405	20241203	123900	1048164170	9350	9350	9350	9350	155
406	20241203	123800	1046714920	9350	9340	9350	9340	345
407	20241203	123700	1043492010	9340	9340	9340	9340	1126
408	20241203	123600	1032975170	9350	9340	9350	9340	38
409	20241203	123500	1032620000	9350	9340	9350	9340	120
410	20241203	123400	1031498100	9340	9340	9340	9340	1
411	20241203	123300	1031488760	9330	9330	9330	9330	13
412	20241203	123200	1031367470	9330	9340	9340	9330	100
413	20241203	123100	1030434450	9330	9330	9330	9330	46
414	20241203	123000	1030005270	9330	9330	9330	9330	53
415	20241203	122900	1029510780	9330	9330	9330	9330	10
416	20241203	122800	1029417480	9320	9320	9320	9320	0
417	20241203	122700	1029417480	9320	9330	9330	9320	264
418	20241203	122600	1026956990	9330	9330	9330	9330	7
419	20241203	122500	1026891680	9320	9330	9330	9320	25
420	20241203	122400	1026658460	9350	9350	9350	9350	3
421	20241203	122300	1026630410	9320	9340	9350	9320	317
422	20241203	122200	1023673880	9320	9340	9340	9320	192
423	20241203	122100	1021882640	9320	9320	9320	9320	13
424	20241203	122000	1021761480	9350	9350	9350	9350	0
425	20241203	121900	1021761480	9350	9330	9350	9320	79
426	20241203	121800	1021023200	9310	9340	9340	9310	20
427	20241203	121700	1020836860	9350	9350	9350	9350	0
428	20241203	121600	1020836860	9350	9300	9350	9300	7
429	20241203	121500	1020771480	9290	9330	9330	9290	2013
430	20241203	121400	1002049460	9310	9310	9310	9310	0
431	20241203	121300	1002049460	9310	9330	9330	9310	2130
432	20241203	121200	982208290	9330	9330	9330	9330	13
433	20241203	121100	982087000	9340	9340	9340	9340	336
434	20241203	121000	978948760	9320	9320	9320	9320	0
435	20241203	120900	978948760	9320	9320	9320	9320	19
436	20241203	120800	978771680	9320	9350	9350	9320	485
437	20241203	120700	974248950	9350	9350	9350	9350	3
438	20241203	120600	974220900	9320	9320	9320	9310	83
439	20241203	120500	973447400	9330	9330	9350	9330	3270
440	20241203	120400	942881840	9330	9320	9330	9320	1148
441	20241203	120300	932178890	9340	9320	9340	9320	335
442	20241203	120200	929050250	9320	9320	9320	9320	60
443	20241203	120100	928491050	9330	9330	9330	9330	0
444	20241203	120000	928491050	9330	9330	9330	9330	20
445	20241203	115900	928304450	9340	9340	9340	9340	24
446	20241203	115800	928080290	9330	9330	9330	9330	68
447	20241203	115700	927445850	9320	9330	9330	9320	124
448	20241203	115600	926289560	9330	9330	9330	9320	45
449	20241203	115500	925869950	9330	9330	9330	9330	201
450	20241203	115400	923994620	9340	9330	9340	9330	23
451	20241203	115300	923779930	9330	9330	9330	9330	138
452	20241203	115200	922492390	9340	9340	9340	9340	9
453	20241203	115100	922408330	9340	9360	9360	9340	2500
454	20241203	115000	899023790	9370	9370	9370	9370	0
455	20241203	114900	899023790	9370	9370	9370	9370	30
456	20241203	114800	898742690	9360	9360	9360	9360	15
457	20241203	114700	898602290	9370	9360	9370	9360	16
458	20241203	114600	898452400	9360	9360	9360	9360	39
459	20241203	114500	898087360	9360	9360	9360	9360	13
460	20241203	114400	897965680	9360	9360	9360	9360	3
461	20241203	114300	897937600	9360	9360	9360	9360	0
462	20241203	114200	897937600	9360	9370	9370	9360	13
463	20241203	114100	897815910	9370	9380	9380	9370	101
464	20241203	114000	896869520	9370	9370	9370	9370	30
465	20241203	113900	896588420	9370	9370	9370	9370	13
466	20241203	113800	896466610	9370	9370	9370	9370	0
467	20241203	113700	896466610	9370	9370	9370	9370	17
468	20241203	113600	896307320	9380	9360	9380	9360	300
469	20241203	113500	893496400	9370	9370	9370	9370	5
470	20241203	113400	893449550	9370	9370	9370	9370	64
471	20241203	113300	892849870	9370	9360	9370	9360	32
472	20241203	113200	892550160	9370	9370	9370	9370	5
473	20241203	113100	892503310	9370	9370	9370	9360	295
474	20241203	113000	889740040	9370	9380	9380	9360	13
475	20241203	112900	889618280	9360	9360	9360	9360	0
476	20241203	112800	889618280	9360	9360	9360	9360	0
477	20241203	112700	889618280	9360	9360	9370	9350	123
478	20241203	112600	888467080	9410	9410	9410	9410	0
479	20241203	112500	888467080	9410	9390	9410	9350	392
480	20241203	112400	884792800	9390	9330	9390	9330	2428
481	20241203	112300	862039330	9300	9300	9300	9300	298
482	20241203	112200	859267930	9300	9300	9300	9300	1
483	20241203	112100	859258630	9300	9290	9300	9260	1086
484	20241203	112000	849186560	9290	9300	9310	9270	1786
485	20241203	111900	832601020	9310	9310	9320	9300	1327
486	20241203	111800	820244080	9310	9310	9320	9300	6267
487	20241203	111700	761924870	9320	9320	9330	9310	414
488	20241203	111600	758068340	9310	9320	9330	9310	4043
489	20241203	111500	720397700	9320	9350	9350	9320	4849
490	20241203	111400	675140460	9350	9350	9360	9340	3876
491	20241203	111300	638905240	9360	9370	9370	9360	345
492	20241203	111200	635675840	9360	9360	9380	9360	1617
493	20241203	111100	620535040	9370	9360	9370	9360	780
494	20241203	111000	613232320	9360	9360	9370	9360	604
495	20241203	110900	607578590	9370	9380	9390	9370	337
496	20241203	110800	604420170	9380	9370	9390	9370	745
497	20241203	110700	597432650	9380	9360	9380	9360	1526
498	20241203	110600	583132280	9360	9360	9370	9360	1057
499	20241203	110500	573233610	9370	9380	9380	9370	4479
500	20241203	110400	531236770	9380	9380	9390	9380	1222
501	20241203	110300	519774160	9380	9390	9390	9380	486
502	20241203	110200	515214310	9380	9390	9390	9380	903
503	20241203	110100	506743170	9390	9400	9400	9390	1323
504	20241203	110000	494319690	9400	9430	9430	9400	678
505	20241203	105900	487944590	9430	9420	9430	9410	478
506	20241203	105800	483440580	9420	9420	9420	9420	637
507	20241203	105700	477440040	9430	9440	9440	9430	644
508	20241203	105600	471362110	9440	9420	9450	9420	219
509	20241203	105500	469298170	9410	9410	9410	9410	145
510	20241203	105400	467933720	9400	9410	9410	9400	14
511	20241203	105300	467802110	9400	9400	9400	9400	45
512	20241203	105200	467379110	9390	9390	9390	9390	10
513	20241203	105100	467285210	9390	9390	9390	9390	647
514	20241203	105000	461209880	9400	9400	9400	9400	152
515	20241203	104900	459781080	9400	9400	9400	9390	99
516	20241203	104800	458850590	9400	9400	9400	9390	16
517	20241203	104700	458700320	9400	9400	9400	9400	22
518	20241203	104600	458493520	9390	9390	9390	9390	1039
519	20241203	104500	448737310	9390	9390	9390	9380	209
520	20241203	104400	446775800	9390	9390	9390	9390	461
521	20241203	104300	442447010	9400	9400	9400	9390	2136
522	20241203	104200	422388610	9400	9400	9410	9400	1186
523	20241203	104100	411239960	9400	9430	9430	9400	1199
524	20241203	104000	399966350	9420	9420	9420	9410	235
525	20241203	103900	397754930	9410	9420	9420	9410	420
526	20241203	103800	393802610	9420	9420	9420	9420	501
527	20241203	103700	389083190	9420	9420	9420	9410	50
528	20241203	103600	388612630	9420	9410	9420	9410	396
529	20241203	103500	384886240	9410	9410	9410	9410	100
530	20241203	103400	383945240	9410	9410	9410	9410	228
531	20241203	103300	381799760	9420	9430	9430	9420	239
532	20241203	103200	379547320	9430	9430	9430	9430	4
533	20241203	103100	379509600	9430	9430	9430	9430	25
534	20241203	103000	379273850	9420	9420	9420	9420	13
535	20241203	102900	379151390	9420	9420	9420	9420	8
536	20241203	102800	379076030	9420	9430	9430	9420	76
537	20241203	102700	378359370	9430	9420	9430	9420	15
538	20241203	102600	378218050	9430	9430	9430	9430	2
539	20241203	102500	378199190	9420	9420	9420	9420	0
540	20241203	102400	378199190	9420	9430	9430	9420	272
541	20241203	102300	375636810	9430	9430	9430	9430	1
542	20241203	102200	375627380	9420	9420	9420	9420	0
543	20241203	102100	375627380	9420	9410	9420	9410	452
544	20241203	102000	371369670	9410	9420	9420	9410	144
545	20241203	101900	370014610	9410	9410	9410	9410	40
546	20241203	101800	369638210	9410	9420	9420	9410	16
547	20241203	101700	369487630	9420	9420	9420	9420	519
548	20241203	101600	364598650	9430	9430	9430	9430	132
549	20241203	101500	363353890	9430	9450	9450	9430	334
550	20241203	101400	360204050	9440	9440	9440	9440	0
551	20241203	101300	360204050	9440	9430	9440	9430	24
552	20241203	101200	359977530	9430	9430	9430	9430	13
553	20241203	101100	359854940	9440	9450	9450	9440	81
554	20241203	101000	359090280	9440	9440	9440	9440	0
555	20241203	100900	359090280	9440	9460	9460	9440	47
556	20241203	100800	358646100	9460	9430	9460	9430	54
557	20241203	100700	358136790	9430	9410	9430	9410	1147
558	20241203	100600	347335780	9430	9420	9430	9410	727
559	20241203	100500	340492220	9420	9420	9420	9420	199
560	20241203	100400	338617640	9420	9430	9430	9420	2205
561	20241203	100300	317836070	9440	9430	9440	9430	67
562	20241203	100200	317204220	9430	9430	9430	9430	319
563	20241203	100100	314196050	9430	9470	9470	9430	3249
564	20241203	100000	283501590	9460	9480	9480	9460	692
565	20241203	095900	276947010	9480	9480	9480	9480	85
566	20241203	095800	276141210	9480	9490	9490	9480	669
567	20241203	095700	269798890	9490	9490	9490	9490	344
568	20241203	095600	266534330	9520	9490	9520	9490	150
569	20241203	095500	265109330	9520	9520	9520	9520	0
570	20241203	095400	265109330	9520	9500	9520	9480	233
571	20241203	095300	262891740	9520	9520	9520	9520	21
572	20241203	095200	262691820	9510	9510	9510	9510	1049
573	20241203	095100	252715830	9490	9480	9490	9470	1050
574	20241203	095000	242763090	9480	9490	9510	9480	181
575	20241203	094900	241046840	9510	9480	9510	9480	40
576	20241203	094800	240667580	9480	9490	9510	9480	42
577	20241203	094700	240269000	9510	9500	9510	9490	57
578	20241203	094600	239728000	9480	9500	9500	9480	1668
579	20241203	094500	223885030	9510	9510	9510	9510	75
580	20241203	094400	223171780	9510	9510	9510	9510	1077
581	20241203	094300	212929510	9510	9510	9510	9510	81
582	20241203	094200	212159200	9510	9510	9510	9500	20
583	20241203	094100	211969150	9510	9500	9510	9500	9
584	20241203	094000	211883570	9500	9500	9510	9500	591
585	20241203	093900	206268230	9500	9500	9510	9500	181
586	20241203	093800	204547130	9510	9490	9520	9490	773
587	20241203	093700	197202500	9490	9490	9490	9490	1
588	20241203	093600	197193010	9490	9480	9490	9470	17
589	20241203	093500	197031900	9470	9470	9470	9470	0
590	20241203	093400	197031900	9470	9470	9470	9470	16
591	20241203	093300	196880380	9470	9490	9490	9470	266
592	20241203	093200	194359300	9480	9480	9480	9480	79
593	20241203	093100	193610380	9480	9490	9490	9480	349
594	20241203	093000	190298380	9500	9490	9500	9460	3609
595	20241203	092900	156049440	9490	9460	9500	9440	1299
596	20241203	092800	143773940	9500	9490	9500	9490	1285
597	20241203	092700	131566460	9460	9490	9500	9460	525
598	20241203	092600	126586040	9490	9470	9500	9470	151
599	20241203	092500	125154400	9470	9490	9500	9470	69
600	20241203	092400	124500890	9500	9470	9500	9450	528
601	20241203	092300	119499480	9490	9490	9490	9490	132
602	20241203	092200	118246800	9490	9480	9490	9450	477
603	20241203	092100	113735840	9480	9470	9480	9450	189
604	20241203	092000	111947630	9470	9470	9470	9470	779
605	20241203	091900	104570500	9470	9460	9470	9460	238
606	20241203	091800	102318260	9460	9450	9460	9430	408
607	20241203	091700	98461640	9460	9460	9460	9460	333
608	20241203	091600	95311460	9460	9450	9460	9430	157
609	20241203	091500	93827330	9430	9460	9460	9420	1032
610	20241203	091400	84095130	9460	9440	9460	9440	713
611	20241203	091300	77354770	9420	9420	9420	9420	644
612	20241203	091200	71288290	9420	9420	9420	9420	1576
613	20241203	091100	56442370	9420	9440	9450	9410	1023
614	20241203	091000	46804890	9440	9440	9450	9440	520
615	20241203	090900	41891970	9440	9430	9440	9420	164
616	20241203	090800	40344040	9440	9430	9440	9430	63
617	20241203	090700	39749930	9430	9430	9430	9410	235
618	20241203	090600	37535570	9440	9410	9450	9400	712
619	20241203	090500	30812860	9450	9400	9450	9400	13
620	20241203	090400	30690510	9450	9430	9450	9400	61
621	20241203	090300	30115560	9450	9460	9460	9450	364
622	20241203	090200	26674400	9460	9440	9460	9440	216
623	20241203	090100	24633160	9400	9360	9400	9360	291
624	20241203	090000	21899960	9350	9360	9360	9350	2341