KissMeData/100220/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201000	2413515760	5030	5030	5030	5030	4320
3	20241211	200900	2413515760	5030	5030	5030	5030	0
4	20241211	200800	2413515760	5030	5030	5030	5030	0
5	20241211	200700	2413515760	5030	5030	5030	5030	0
6	20241211	200600	2413515760	5030	5030	5030	5030	0
7	20241211	200500	2413515760	5030	5030	5030	5030	0
8	20241211	200400	2413515760	5030	5030	5030	5030	0
9	20241211	200300	2413515760	5030	5030	5030	5030	0
10	20241211	200200	2413515760	5030	5030	5030	5030	0
11	20241211	200100	2413515760	5030	5030	5030	5030	0
12	20241211	200000	2413515760	5030	5030	5030	5030	0
13	20241211	195900	2413515760	5030	5030	5030	5030	0
14	20241211	195800	2413515760	5030	5030	5030	5030	0
15	20241211	195700	2413515760	5030	5030	5030	5030	0
16	20241211	195600	2413515760	5030	5030	5030	5030	0
17	20241211	195500	2413515760	5030	5030	5030	5030	0
18	20241211	195400	2413515760	5030	5030	5030	5030	0
19	20241211	195300	2413515760	5030	5030	5030	5030	0
20	20241211	195200	2413515760	5030	5030	5030	5030	0
21	20241211	195100	2413515760	5030	5030	5030	5030	0
22	20241211	195000	2413515760	5030	5030	5030	5030	0
23	20241211	194900	2413515760	5030	5030	5030	5030	0
24	20241211	194800	2413515760	5030	5030	5030	5030	0
25	20241211	194700	2413515760	5030	5030	5030	5030	0
26	20241211	194600	2413515760	5030	5030	5030	5030	0
27	20241211	194500	2413515760	5030	5030	5030	5030	0
28	20241211	194400	2413515760	5030	5030	5030	5030	0
29	20241211	194300	2413515760	5030	5030	5030	5030	0
30	20241211	194200	2413515760	5030	5030	5030	5030	0
31	20241211	194100	2413515760	5030	5030	5030	5030	0
32	20241211	194000	2413515760	5030	5030	5030	5030	4320
33	20241211	193900	2413515760	5030	5030	5030	5030	0
34	20241211	193800	2413515760	5030	5030	5030	5030	0
35	20241211	193700	2413515760	5030	5030	5030	5030	0
36	20241211	193600	2413515760	5030	5030	5030	5030	0
37	20241211	193500	2413515760	5030	5030	5030	5030	0
38	20241211	193400	2413515760	5030	5030	5030	5030	0
39	20241211	193300	2413515760	5030	5030	5030	5030	0
40	20241211	193200	2413515760	5030	5030	5030	5030	0
41	20241211	193100	2413515760	5030	5030	5030	5030	0
42	20241211	193000	2413515760	5030	5030	5030	5030	0
43	20241211	192900	2413515760	5030	5030	5030	5030	0
44	20241211	192800	2413515760	5030	5030	5030	5030	0
45	20241211	192700	2413515760	5030	5030	5030	5030	0
46	20241211	192600	2413515760	5030	5030	5030	5030	0
47	20241211	192500	2413515760	5030	5030	5030	5030	0
48	20241211	192400	2413515760	5030	5030	5030	5030	0
49	20241211	192300	2413515760	5030	5030	5030	5030	0
50	20241211	192200	2413515760	5030	5030	5030	5030	0
51	20241211	192100	2413515760	5030	5030	5030	5030	0
52	20241211	192000	2413515760	5030	5030	5030	5030	0
53	20241211	191900	2413515760	5030	5030	5030	5030	0
54	20241211	191800	2413515760	5030	5030	5030	5030	0
55	20241211	191700	2413515760	5030	5030	5030	5030	0
56	20241211	191600	2413515760	5030	5030	5030	5030	0
57	20241211	191500	2413515760	5030	5030	5030	5030	0
58	20241211	191400	2413515760	5030	5030	5030	5030	0
59	20241211	191300	2413515760	5030	5030	5030	5030	0
60	20241211	191200	2413515760	5030	5030	5030	5030	0
61	20241211	191100	2413515760	5030	5030	5030	5030	0
62	20241211	191000	2413515760	5030	5030	5030	5030	4320
63	20241211	190900	2413515760	5030	5030	5030	5030	0
64	20241211	190800	2413515760	5030	5030	5030	5030	0
65	20241211	190700	2413515760	5030	5030	5030	5030	0
66	20241211	190600	2413515760	5030	5030	5030	5030	0
67	20241211	190500	2413515760	5030	5030	5030	5030	0
68	20241211	190400	2413515760	5030	5030	5030	5030	0
69	20241211	190300	2413515760	5030	5030	5030	5030	0
70	20241211	190200	2413515760	5030	5030	5030	5030	0
71	20241211	190100	2413515760	5030	5030	5030	5030	0
72	20241211	190000	2413515760	5030	5030	5030	5030	0
73	20241211	185900	2413515760	5030	5030	5030	5030	0
74	20241211	185800	2413515760	5030	5030	5030	5030	0
75	20241211	185700	2413515760	5030	5030	5030	5030	0
76	20241211	185600	2413515760	5030	5030	5030	5030	0
77	20241211	185500	2413515760	5030	5030	5030	5030	0
78	20241211	185400	2413515760	5030	5030	5030	5030	0
79	20241211	185300	2413515760	5030	5030	5030	5030	0
80	20241211	185200	2413515760	5030	5030	5030	5030	0
81	20241211	185100	2413515760	5030	5030	5030	5030	0
82	20241211	185000	2413515760	5030	5030	5030	5030	0
83	20241211	184900	2413515760	5030	5030	5030	5030	0
84	20241211	184800	2413515760	5030	5030	5030	5030	0
85	20241211	184700	2413515760	5030	5030	5030	5030	0
86	20241211	184600	2413515760	5030	5030	5030	5030	0
87	20241211	184500	2413515760	5030	5030	5030	5030	0
88	20241211	184400	2413515760	5030	5030	5030	5030	0
89	20241211	184300	2413515760	5030	5030	5030	5030	0
90	20241211	184200	2413515760	5030	5030	5030	5030	0
91	20241211	184100	2413515760	5030	5030	5030	5030	0
92	20241211	184000	2413515760	5030	5030	5030	5030	4320
93	20241211	183900	2413515760	5030	5030	5030	5030	0
94	20241211	183800	2413515760	5030	5030	5030	5030	0
95	20241211	183700	2413515760	5030	5030	5030	5030	0
96	20241211	183600	2413515760	5030	5030	5030	5030	0
97	20241211	183500	2413515760	5030	5030	5030	5030	0
98	20241211	183400	2413515760	5030	5030	5030	5030	0
99	20241211	183300	2413515760	5030	5030	5030	5030	0
100	20241211	183200	2413515760	5030	5030	5030	5030	0
101	20241211	183100	2413515760	5030	5030	5030	5030	0
102	20241211	183000	2413515760	5030	5030	5030	5030	0
103	20241211	182900	2413515760	5030	5030	5030	5030	0
104	20241211	182800	2413515760	5030	5030	5030	5030	0
105	20241211	182700	2413515760	5030	5030	5030	5030	0
106	20241211	182600	2413515760	5030	5030	5030	5030	0
107	20241211	182500	2413515760	5030	5030	5030	5030	0
108	20241211	182400	2413515760	5030	5030	5030	5030	0
109	20241211	182300	2413515760	5030	5030	5030	5030	0
110	20241211	182200	2413515760	5030	5030	5030	5030	0
111	20241211	182100	2413515760	5030	5030	5030	5030	0
112	20241211	182000	2413515760	5030	5030	5030	5030	0
113	20241211	181900	2413515760	5030	5030	5030	5030	0
114	20241211	181800	2413515760	5030	5030	5030	5030	0
115	20241211	181700	2413515760	5030	5030	5030	5030	0
116	20241211	181600	2413515760	5030	5030	5030	5030	0
117	20241211	181500	2413515760	5030	5030	5030	5030	0
118	20241211	181400	2413515760	5030	5030	5030	5030	0
119	20241211	181300	2413515760	5030	5030	5030	5030	0
120	20241211	181200	2413515760	5030	5030	5030	5030	0
121	20241211	181100	2413515760	5030	5030	5030	5030	0
122	20241211	181000	2413515760	5030	5030	5030	5030	4320
123	20241211	180900	2413515760	5030	5030	5030	5030	0
124	20241211	180800	2413515760	5030	5030	5030	5030	0
125	20241211	180700	2413515760	5030	5030	5030	5030	0
126	20241211	180600	2413515760	5030	5030	5030	5030	0
127	20241211	180500	2413515760	5030	5030	5030	5030	0
128	20241211	180400	2413515760	5030	5030	5030	5030	0
129	20241211	180300	2413515760	5030	5030	5030	5030	0
130	20241211	180200	2413515760	5030	5030	5030	5030	0
131	20241211	180100	2413515760	5030	5030	5030	5030	0
132	20241211	180000	2413515760	5030	5030	5030	5030	0
133	20241211	175900	2413515760	5030	5030	5030	5030	0
134	20241211	175800	2413515760	5030	5030	5030	5030	0
135	20241211	175700	2413515760	5030	5030	5030	5030	0
136	20241211	175600	2413515760	5030	5030	5030	5030	0
137	20241211	175500	2413515760	5030	5030	5030	5030	0
138	20241211	175400	2413515760	5030	5030	5030	5030	0
139	20241211	175300	2413515760	5030	5030	5030	5030	0
140	20241211	175200	2413515760	5030	5030	5030	5030	0
141	20241211	175100	2413515760	5030	5030	5030	5030	0
142	20241211	175000	2413515760	5030	5030	5030	5030	0
143	20241211	174900	2413515760	5030	5030	5030	5030	0
144	20241211	174800	2413515760	5030	5030	5030	5030	0
145	20241211	174700	2413515760	5030	5030	5030	5030	0
146	20241211	174600	2413515760	5030	5030	5030	5030	0
147	20241211	174500	2413515760	5030	5030	5030	5030	0
148	20241211	174400	2413515760	5030	5030	5030	5030	0
149	20241211	174300	2413515760	5030	5030	5030	5030	0
150	20241211	174200	2413515760	5030	5030	5030	5030	0
151	20241211	174100	2413515760	5030	5030	5030	5030	0
152	20241211	174000	2413515760	5030	5030	5030	5030	4320
153	20241211	173900	2413515760	5030	5030	5030	5030	0
154	20241211	173800	2413515760	5030	5030	5030	5030	0
155	20241211	173700	2413515760	5030	5030	5030	5030	0
156	20241211	173600	2413515760	5030	5030	5030	5030	0
157	20241211	173500	2413515760	5030	5030	5030	5030	0
158	20241211	173400	2413515760	5030	5030	5030	5030	0
159	20241211	173300	2413515760	5030	5030	5030	5030	0
160	20241211	173200	2413515760	5030	5030	5030	5030	0
161	20241211	173100	2413515760	5030	5030	5030	5030	0
162	20241211	173000	2413515760	5030	5030	5030	5030	0
163	20241211	172900	2413515760	5030	5030	5030	5030	0
164	20241211	172800	2413515760	5030	5030	5030	5030	0
165	20241211	172700	2413515760	5030	5030	5030	5030	0
166	20241211	172600	2413515760	5030	5030	5030	5030	0
167	20241211	172500	2413515760	5030	5030	5030	5030	0
168	20241211	172400	2413515760	5030	5030	5030	5030	0
169	20241211	172300	2413515760	5030	5030	5030	5030	0
170	20241211	172200	2413515760	5030	5030	5030	5030	0
171	20241211	172100	2413515760	5030	5030	5030	5030	0
172	20241211	172000	2413515760	5030	5030	5030	5030	0
173	20241211	171900	2413515760	5030	5030	5030	5030	0
174	20241211	171800	2413515760	5030	5030	5030	5030	0
175	20241211	171700	2413515760	5030	5030	5030	5030	0
176	20241211	171600	2413515760	5030	5030	5030	5030	0
177	20241211	171500	2413515760	5030	5030	5030	5030	0
178	20241211	171400	2413515760	5030	5030	5030	5030	0
179	20241211	171300	2413515760	5030	5030	5030	5030	0
180	20241211	171200	2413515760	5030	5030	5030	5030	0
181	20241211	171100	2413515760	5030	5030	5030	5030	0
182	20241211	171000	2413515760	5030	5030	5030	5030	4320
183	20241211	170900	2413515760	5030	5030	5030	5030	0
184	20241211	170800	2413515760	5030	5030	5030	5030	0
185	20241211	170700	2413515760	5030	5030	5030	5030	0
186	20241211	170600	2413515760	5030	5030	5030	5030	0
187	20241211	170500	2413515760	5030	5030	5030	5030	0
188	20241211	170400	2413515760	5030	5030	5030	5030	0
189	20241211	170300	2413515760	5030	5030	5030	5030	0
190	20241211	170200	2413515760	5030	5030	5030	5030	0
191	20241211	170100	2413515760	5030	5030	5030	5030	0
192	20241211	170000	2413515760	5030	5030	5030	5030	0
193	20241211	165900	2413515760	5030	5030	5030	5030	0
194	20241211	165800	2413515760	5030	5030	5030	5030	0
195	20241211	165700	2413515760	5030	5030	5030	5030	0
196	20241211	165600	2413515760	5030	5030	5030	5030	0
197	20241211	165500	2413515760	5030	5030	5030	5030	0
198	20241211	165400	2413515760	5030	5030	5030	5030	0
199	20241211	165300	2413515760	5030	5030	5030	5030	0
200	20241211	165200	2413515760	5030	5030	5030	5030	0
201	20241211	165100	2413515760	5030	5030	5030	5030	0
202	20241211	165000	2413515760	5030	5030	5030	5030	0
203	20241211	164900	2413515760	5030	5030	5030	5030	0
204	20241211	164800	2413515760	5030	5030	5030	5030	0
205	20241211	164700	2413515760	5030	5030	5030	5030	0
206	20241211	164600	2413515760	5030	5030	5030	5030	0
207	20241211	164500	2413515760	5030	5030	5030	5030	0
208	20241211	164400	2413515760	5030	5030	5030	5030	0
209	20241211	164300	2413515760	5030	5030	5030	5030	0
210	20241211	164200	2413515760	5030	5030	5030	5030	0
211	20241211	164100	2413515760	5030	5030	5030	5030	0
212	20241211	164000	2413515760	5030	5030	5030	5030	4320
213	20241211	163900	2413515760	5030	5030	5030	5030	0
214	20241211	163800	2413515760	5030	5030	5030	5030	0
215	20241211	163700	2413515760	5030	5030	5030	5030	0
216	20241211	163600	2413515760	5030	5030	5030	5030	0
217	20241211	163500	2413515760	5030	5030	5030	5030	0
218	20241211	163400	2413515760	5030	5030	5030	5030	0
219	20241211	163300	2413515760	5030	5030	5030	5030	0
220	20241211	163200	2413515760	5030	5030	5030	5030	0
221	20241211	163100	2413515760	5030	5030	5030	5030	0
222	20241211	163000	2413515760	5030	5030	5030	5030	0
223	20241211	162900	2413515760	5030	5030	5030	5030	0
224	20241211	162800	2413515760	5030	5030	5030	5030	0
225	20241211	162700	2413515760	5030	5030	5030	5030	0
226	20241211	162600	2413515760	5030	5030	5030	5030	0
227	20241211	162500	2413515760	5030	5030	5030	5030	0
228	20241211	162400	2413515760	5030	5030	5030	5030	0
229	20241211	162300	2413515760	5030	5030	5030	5030	0
230	20241211	162200	2413515760	5030	5030	5030	5030	0
231	20241211	162100	2413515760	5030	5030	5030	5030	0
232	20241211	162000	2413515760	5030	5030	5030	5030	0
233	20241211	161900	2413515760	5030	5030	5030	5030	0
234	20241211	161800	2413515760	5030	5030	5030	5030	0
235	20241211	161700	2413515760	5030	5030	5030	5030	0
236	20241211	161600	2413515760	5030	5030	5030	5030	0
237	20241211	161500	2413515760	5030	5030	5030	5030	0
238	20241211	161400	2413515760	5030	5030	5030	5030	0
239	20241211	161300	2413515760	5030	5030	5030	5030	0
240	20241211	161200	2413515760	5030	5030	5030	5030	0
241	20241211	161100	2413515760	5030	5030	5030	5030	0
242	20241211	161000	2413515760	5030	5030	5030	5030	4320
243	20241211	160900	2413515760	5030	5030	5030	5030	0
244	20241211	160800	2413515760	5030	5030	5030	5030	0
245	20241211	160700	2413515760	5030	5030	5030	5030	0
246	20241211	160600	2413515760	5030	5030	5030	5030	0
247	20241211	160500	2413515760	5030	5030	5030	5030	0
248	20241211	160400	2413515760	5030	5030	5030	5030	0
249	20241211	160300	2413515760	5030	5030	5030	5030	0
250	20241211	160200	2413515760	5030	5030	5030	5030	0
251	20241211	160100	2413515760	5030	5030	5030	5030	0
252	20241211	160000	2413515760	5030	5030	5030	5030	0
253	20241211	155900	2413515760	5030	5030	5030	5030	0
254	20241211	155800	2413515760	5030	5030	5030	5030	0
255	20241211	155700	2413515760	5030	5030	5030	5030	0
256	20241211	155600	2413515760	5030	5030	5030	5030	0
257	20241211	155500	2413515760	5030	5030	5030	5030	0
258	20241211	155400	2413515760	5030	5030	5030	5030	0
259	20241211	155300	2413515760	5030	5030	5030	5030	0
260	20241211	155200	2413515760	5030	5030	5030	5030	0
261	20241211	155100	2413515760	5030	5030	5030	5030	0
262	20241211	155000	2413515760	5030	5030	5030	5030	0
263	20241211	154900	2413515760	5030	5030	5030	5030	0
264	20241211	154800	2413515760	5030	5030	5030	5030	0
265	20241211	154700	2413515760	5030	5030	5030	5030	0
266	20241211	154600	2413515760	5030	5030	5030	5030	0
267	20241211	154500	2413515760	5030	5030	5030	5030	0
268	20241211	154400	2413515760	5030	5030	5030	5030	0
269	20241211	154300	2413515760	5030	5030	5030	5030	0
270	20241211	154200	2413515760	5030	5030	5030	5030	0
271	20241211	154100	2413515760	5030	5030	5030	5030	0
272	20241211	154000	2413515760	5030	5030	5030	5030	4320
273	20241211	153900	2413515760	5030	5030	5030	5030	0
274	20241211	153800	2413515760	5030	5030	5030	5030	0
275	20241211	153700	2413515760	5030	5030	5030	5030	0
276	20241211	153600	2413515760	5030	5030	5030	5030	0
277	20241211	153500	2413515760	5030	5030	5030	5030	0
278	20241211	153400	2413515760	5030	5030	5030	5030	0
279	20241211	153300	2413515760	5030	5030	5030	5030	0
280	20241211	153200	2413515760	5030	5030	5030	5030	0
281	20241211	153100	2413515760	5030	5030	5030	5030	0
282	20241211	153000	2413515760	5030	5030	5030	5030	4320
283	20241211	152900	2391786160	5050	5050	5050	5050	0
284	20241211	152800	2391786160	5050	5050	5050	5050	0
285	20241211	152700	2391786160	5050	5050	5050	5050	0
286	20241211	152600	2391786160	5050	5050	5050	5050	0
287	20241211	152500	2391786160	5050	5050	5050	5050	0
288	20241211	152400	2391786160	5050	5050	5050	5050	0
289	20241211	152300	2391786160	5050	5050	5050	5050	0
290	20241211	152200	2391786160	5050	5050	5050	5050	0
291	20241211	152100	2391786160	5050	5050	5050	5050	0
292	20241211	152000	2391786160	5050	5050	5050	5050	0
293	20241211	151900	2391786160	5050	5050	5080	5050	8465
294	20241211	151800	2348865660	5050	5050	5060	5040	5028
295	20241211	151700	2323481060	5040	5020	5050	5010	10041
296	20241211	151600	2273014930	5020	4980	5020	4980	1467
297	20241211	151500	2265670570	4970	5000	5020	4955	3656
298	20241211	151400	2247442860	4970	5040	5060	4970	8067
299	20241211	151300	2206862075	5060	5030	5070	5020	8371
300	20241211	151200	2164658735	5020	4955	5030	4935	14431
301	20241211	151100	2092583200	4960	4945	4965	4945	1378
302	20241211	151000	2085763230	4945	4940	4945	4930	2412
303	20241211	150900	2073862945	4945	4940	4975	4935	4706
304	20241211	150800	2050556230	4935	4950	4955	4935	3790
305	20241211	150700	2031829670	4950	4950	4980	4935	4860
306	20241211	150600	2007726285	4950	4890	4950	4890	4603
307	20241211	150500	1985051130	4880	4880	4880	4880	444
308	20241211	150400	1982884410	4880	4850	4885	4850	425
309	20241211	150300	1980819405	4885	4870	4885	4845	1125
310	20241211	150200	1975359960	4870	4910	4930	4870	1798
311	20241211	150100	1966556585	4910	4910	4940	4910	2534
312	20241211	150000	1954092350	4930	4920	4930	4910	3410
313	20241211	145900	1937299475	4920	4890	4930	4880	8244
314	20241211	145800	1896899830	4885	4875	4885	4875	1913
315	20241211	145700	1887564655	4875	4850	4875	4840	3319
316	20241211	145600	1871421875	4835	4850	4850	4830	1082
317	20241211	145500	1866174690	4855	4850	4855	4845	3806
318	20241211	145400	1847717405	4850	4855	4855	4850	855
319	20241211	145300	1843569615	4855	4805	4860	4805	390
320	20241211	145200	1841680185	4805	4805	4805	4805	281
321	20241211	145100	1840329980	4805	4805	4805	4800	1924
322	20241211	145000	1831092495	4805	4830	4830	4805	987
323	20241211	144900	1826347225	4830	4840	4860	4830	461
324	20241211	144800	1824110030	4840	4795	4870	4795	9169
325	20241211	144700	1779738660	4825	4820	4830	4800	2984
326	20241211	144600	1765348845	4820	4800	4820	4795	2400
327	20241211	144500	1753804875	4800	4805	4805	4800	254
328	20241211	144400	1752584705	4805	4800	4805	4800	378
329	20241211	144300	1750768695	4805	4805	4805	4805	121
330	20241211	144200	1750187290	4790	4790	4790	4785	1049
331	20241211	144100	1745164680	4785	4815	4815	4785	490
332	20241211	144000	1742816690	4790	4795	4815	4785	836
333	20241211	143900	1738810315	4800	4815	4820	4800	1587
334	20241211	143800	1731185945	4815	4815	4815	4815	555
335	20241211	143700	1728513620	4815	4815	4815	4790	657
336	20241211	143600	1725360940	4815	4790	4815	4790	426
337	20241211	143500	1723312860	4785	4785	4815	4785	214
338	20241211	143400	1722284720	4815	4810	4825	4785	2398
339	20241211	143300	1710758060	4810	4790	4810	4790	2305
340	20241211	143200	1699692160	4790	4800	4810	4790	1888
341	20241211	143100	1690631200	4810	4820	4830	4800	3444
342	20241211	143000	1674046460	4820	4800	4825	4800	2503
343	20241211	142900	1662000685	4790	4820	4830	4790	2478
344	20241211	142800	1650090100	4820	4825	4825	4800	4266
345	20241211	142700	1629564920	4825	4755	4830	4755	16018
346	20241211	142600	1552633185	4750	4750	4750	4750	637
347	20241211	142500	1549607435	4750	4750	4750	4750	58
348	20241211	142400	1549331935	4750	4750	4750	4750	85
349	20241211	142300	1548928185	4755	4755	4755	4755	10
350	20241211	142200	1548880635	4755	4755	4755	4755	10
351	20241211	142100	1548833085	4755	4755	4755	4755	9
352	20241211	142000	1548790290	4755	4755	4755	4735	209
353	20241211	141900	1547796565	4755	4755	4755	4735	181
354	20241211	141800	1546939370	4755	4755	4755	4755	10
355	20241211	141700	1546891820	4755	4755	4755	4755	5
356	20241211	141600	1546868045	4735	4745	4745	4735	197
357	20241211	141500	1545933680	4745	4760	4765	4745	86
358	20241211	141400	1545525125	4760	4750	4760	4750	6
359	20241211	141300	1545496615	4750	4765	4765	4750	506
360	20241211	141200	1543085540	4765	4760	4765	4750	16
361	20241211	141100	1543009425	4760	4750	4760	4750	6
362	20241211	141000	1542980915	4750	4755	4765	4750	1399
363	20241211	140900	1536322175	4755	4740	4755	4740	372
364	20241211	140800	1534557895	4735	4725	4735	4725	122
365	20241211	140700	1533980375	4735	4710	4735	4710	2726
366	20241211	140600	1521105990	4710	4710	4710	4710	0
367	20241211	140500	1521105990	4710	4710	4710	4710	40
368	20241211	140400	1520917590	4710	4710	4710	4710	10
369	20241211	140300	1520870490	4710	4710	4710	4705	103
370	20241211	140200	1520385640	4710	4710	4710	4710	60
371	20241211	140100	1520103040	4710	4710	4710	4710	200
372	20241211	140000	1519161040	4710	4710	4710	4710	0
373	20241211	135900	1519161040	4710	4710	4710	4710	10
374	20241211	135800	1519113940	4725	4720	4725	4720	200
375	20241211	135700	1518169455	4725	4725	4725	4725	0
376	20241211	135600	1518169455	4725	4725	4725	4725	6
377	20241211	135500	1518141105	4725	4725	4725	4725	0
378	20241211	135400	1518141105	4725	4725	4725	4725	0
379	20241211	135300	1518141105	4725	4725	4725	4725	4
380	20241211	135200	1518122205	4725	4725	4725	4725	4
381	20241211	135100	1518103305	4725	4720	4725	4720	1012
382	20241211	135000	1513326435	4730	4725	4730	4725	16
383	20241211	134900	1513250770	4725	4720	4725	4715	317
384	20241211	134800	1511755275	4715	4700	4715	4700	282
385	20241211	134700	1510429490	4705	4705	4705	4705	0
386	20241211	134600	1510429490	4705	4715	4715	4675	685
387	20241211	134500	1507215035	4725	4725	4725	4725	0
388	20241211	134400	1507215035	4725	4720	4725	4720	52
389	20241211	134300	1506969590	4720	4710	4720	4700	27
390	20241211	134200	1506842470	4710	4675	4710	4675	3021
391	20241211	134100	1492643915	4675	4675	4675	4675	0
392	20241211	134000	1492643915	4675	4680	4680	4675	100
393	20241211	133900	1492176375	4670	4700	4700	4670	1079
394	20241211	133800	1487109820	4710	4710	4710	4710	101
395	20241211	133700	1486634110	4715	4705	4715	4705	1022
396	20241211	133600	1481818045	4710	4715	4715	4710	1512
397	20241211	133500	1474691525	4740	4720	4740	4720	189
398	20241211	133400	1473799045	4725	4740	4740	4725	1106
399	20241211	133300	1468566625	4735	4735	4735	4735	1
400	20241211	133200	1468561890	4740	4740	4750	4740	544
401	20241211	133100	1465983310	4755	4755	4755	4755	0
402	20241211	133000	1465983310	4755	4755	4755	4755	264
403	20241211	132900	1464727990	4755	4755	4770	4750	2994
404	20241211	132800	1450485915	4755	4715	4755	4715	2663
405	20241211	132700	1437872490	4715	4715	4715	4715	4238
406	20241211	132600	1417890320	4715	4715	4715	4715	0
407	20241211	132500	1417890320	4715	4710	4715	4710	2
408	20241211	132400	1417880895	4710	4710	4710	4710	52
409	20241211	132300	1417635975	4705	4705	4705	4705	0
410	20241211	132200	1417635975	4705	4705	4705	4705	0
411	20241211	132100	1417635975	4705	4705	4705	4705	318
412	20241211	132000	1416139785	4700	4700	4700	4700	0
413	20241211	131900	1416139785	4700	4700	4700	4700	4
414	20241211	131800	1416120985	4695	4695	4695	4695	200
415	20241211	131700	1415181985	4700	4700	4700	4700	31
416	20241211	131600	1415036285	4710	4695	4710	4695	329
417	20241211	131500	1413488210	4700	4700	4700	4700	0
418	20241211	131400	1413488210	4700	4700	4700	4700	1000
419	20241211	131300	1408788210	4710	4710	4710	4710	40
420	20241211	131200	1408599810	4720	4720	4720	4720	1
421	20241211	131100	1408595090	4720	4695	4720	4695	150
422	20241211	131000	1407890815	4695	4695	4695	4690	200
423	20241211	130900	1406952215	4705	4710	4720	4705	620
424	20241211	130800	1404027540	4705	4695	4705	4695	1121
425	20241211	130700	1398755230	4670	4690	4690	4670	190
426	20241211	130600	1397864190	4695	4695	4695	4695	420
427	20241211	130500	1395892290	4670	4670	4670	4670	0
428	20241211	130400	1395892290	4670	4675	4675	4670	173
429	20241211	130300	1395083520	4670	4670	4670	4670	0
430	20241211	130200	1395083520	4670	4670	4670	4670	72
431	20241211	130100	1394747280	4675	4680	4680	4675	2612
432	20241211	130000	1382524620	4700	4700	4700	4700	0
433	20241211	125900	1382524620	4700	4700	4700	4700	1
434	20241211	125800	1382519920	4680	4680	4680	4680	0
435	20241211	125700	1382519920	4680	4680	4680	4680	0
436	20241211	125600	1382519920	4680	4705	4705	4680	310
437	20241211	125500	1381061420	4705	4705	4705	4705	881
438	20241211	125400	1376916315	4705	4705	4705	4705	1
439	20241211	125300	1376911610	4680	4680	4680	4680	10
440	20241211	125200	1376864810	4680	4680	4680	4680	0
441	20241211	125100	1376864810	4680	4680	4680	4680	0
442	20241211	125000	1376864810	4680	4680	4680	4675	326
443	20241211	124900	1375340355	4680	4680	4680	4680	0
444	20241211	124800	1375340355	4680	4690	4690	4680	594
445	20241211	124700	1372554905	4710	4710	4710	4710	30
446	20241211	124600	1372413605	4715	4715	4715	4715	1
447	20241211	124500	1372408890	4720	4720	4720	4720	0
448	20241211	124400	1372408890	4720	4720	4720	4720	1
449	20241211	124300	1372404170	4690	4690	4690	4690	0
450	20241211	124200	1372404170	4690	4690	4690	4690	0
451	20241211	124100	1372404170	4690	4690	4690	4690	2
452	20241211	124000	1372394790	4690	4720	4720	4690	505
453	20241211	123900	1370025090	4720	4720	4720	4720	0
454	20241211	123800	1370025090	4720	4710	4720	4710	1477
455	20241211	123700	1363060245	4695	4695	4695	4695	6
456	20241211	123600	1363032075	4710	4710	4710	4710	10
457	20241211	123500	1362984975	4710	4710	4710	4710	1
458	20241211	123400	1362980265	4690	4690	4690	4690	42
459	20241211	123300	1362783285	4690	4690	4690	4690	21
460	20241211	123200	1362684795	4690	4690	4690	4690	5
461	20241211	123100	1362661345	4710	4690	4710	4690	276
462	20241211	123000	1361366705	4690	4690	4690	4690	0
463	20241211	122900	1361366705	4690	4690	4690	4690	0
464	20241211	122800	1361366705	4690	4690	4690	4690	21
465	20241211	122700	1361268215	4710	4710	4710	4710	153
466	20241211	122600	1360547585	4705	4710	4710	4705	101
467	20241211	122500	1360072375	4710	4710	4710	4710	0
468	20241211	122400	1360072375	4710	4690	4710	4690	504
469	20241211	122300	1357698615	4715	4715	4715	4715	540
470	20241211	122200	1355152515	4715	4690	4715	4690	104
471	20241211	122100	1354664285	4690	4675	4690	4675	2756
472	20241211	122000	1341753215	4680	4680	4680	4680	172
473	20241211	121900	1340948255	4690	4690	4690	4690	0
474	20241211	121800	1340948255	4690	4710	4710	4690	651
475	20241211	121700	1337892600	4715	4715	4715	4715	166
476	20241211	121600	1337109910	4715	4715	4715	4715	0
477	20241211	121500	1337109910	4715	4715	4715	4715	1
478	20241211	121400	1337105195	4700	4700	4700	4700	0
479	20241211	121300	1337105195	4700	4700	4700	4700	400
480	20241211	121200	1335225195	4700	4705	4710	4700	1219
481	20241211	121100	1329489385	4700	4700	4700	4700	17
482	20241211	121000	1329409485	4705	4705	4705	4705	132
483	20241211	120900	1328788425	4705	4705	4705	4705	365
484	20241211	120800	1327071100	4705	4710	4710	4705	288
485	20241211	120700	1325715690	4710	4680	4710	4680	1414
486	20241211	120600	1319083715	4650	4650	4650	4650	9
487	20241211	120500	1319041865	4650	4650	4650	4650	0
488	20241211	120400	1319041865	4650	4650	4650	4650	1
489	20241211	120300	1319037215	4660	4680	4680	4660	202
490	20241211	120200	1318095855	4680	4680	4680	4680	422
491	20241211	120100	1316120895	4675	4675	4675	4665	111
492	20241211	120000	1315602600	4645	4645	4645	4645	0
493	20241211	115900	1315602600	4645	4665	4675	4645	418
494	20241211	115800	1313652530	4665	4640	4665	4640	5117
495	20241211	115700	1289811460	4640	4620	4640	4620	15
496	20241211	115600	1289741960	4620	4625	4625	4620	79
497	20241211	115500	1289376730	4635	4635	4635	4635	1
498	20241211	115400	1289372095	4660	4660	4660	4660	22
499	20241211	115300	1289269575	4625	4675	4675	4625	15599
500	20241211	115200	1216982300	4685	4705	4705	4675	7534
501	20241211	115100	1181639770	4705	4705	4705	4705	1060
502	20241211	115000	1176652470	4720	4715	4720	4715	66
503	20241211	114900	1176340960	4720	4705	4720	4690	755
504	20241211	114800	1172795800	4705	4755	4755	4705	3366
505	20241211	114700	1156866850	4745	4765	4765	4745	1104
506	20241211	114600	1151607530	4765	4710	4785	4710	15282
507	20241211	114500	1079359355	4695	4695	4695	4695	695
508	20241211	114400	1076096330	4700	4715	4715	4700	515
509	20241211	114300	1073672755	4715	4700	4715	4700	960
510	20241211	114200	1069155635	4700	4700	4700	4700	0
511	20241211	114100	1069155635	4700	4700	4710	4700	281
512	20241211	114000	1067832935	4700	4700	4700	4700	20
513	20241211	113900	1067738935	4700	4715	4715	4700	61
514	20241211	113800	1067452175	4715	4700	4715	4700	482
515	20241211	113700	1065182275	4700	4700	4700	4700	0
516	20241211	113600	1065182275	4700	4720	4720	4700	66
517	20241211	113500	1064871955	4720	4720	4720	4720	43
518	20241211	113400	1064668995	4725	4650	4725	4650	4765
519	20241211	113300	1042253770	4655	4665	4665	4655	76
520	20241211	113200	1041899720	4665	4700	4700	4665	146
521	20241211	113100	1041214940	4695	4650	4695	4650	951
522	20241211	113000	1036755170	4645	4645	4680	4645	611
523	20241211	112900	1033902645	4640	4655	4655	4640	1253
524	20241211	112800	1028080490	4645	4670	4675	4645	371
525	20241211	112700	1026356570	4675	4660	4680	4650	126
526	20241211	112600	1025769225	4660	4660	4690	4625	1866
527	20241211	112500	1017108890	4660	4665	4665	4660	1454
528	20241211	112400	1010331140	4665	4670	4670	4660	859
529	20241211	112300	1006323670	4670	4710	4710	4670	1009
530	20241211	112200	1001583750	4700	4690	4710	4690	1348
531	20241211	112100	995255100	4655	4715	4715	4655	428
532	20241211	112000	993250580	4715	4715	4725	4715	1466
533	20241211	111900	986336305	4715	4660	4715	4650	1907
534	20241211	111800	977383915	4650	4635	4690	4630	6757
535	20241211	111700	945877620	4665	4655	4665	4635	1649
536	20241211	111600	938206605	4655	4655	4655	4635	1037
537	20241211	111500	933388355	4655	4680	4680	4655	1256
538	20241211	111400	927511610	4680	4700	4735	4665	3196
539	20241211	111300	912476275	4730	4715	4730	4680	1966
540	20241211	111200	903189960	4705	4705	4710	4670	2189
541	20241211	111100	892912485	4705	4675	4705	4675	1088
542	20241211	111000	887795185	4675	4780	4790	4675	7375
543	20241211	110900	852792955	4780	4670	4780	4670	16124
544	20241211	110800	776529010	4670	4625	4670	4605	2041
545	20241211	110700	767051220	4630	4615	4645	4590	1619
546	20241211	110600	759560850	4640	4615	4640	4605	209
547	20241211	110500	758594320	4645	4615	4645	4615	1000
548	20241211	110400	753958980	4620	4610	4620	4600	1474
549	20241211	110300	747166870	4615	4645	4650	4615	1942
550	20241211	110200	738188020	4650	4660	4660	4650	156
551	20241211	110100	737461120	4655	4670	4680	4655	522
552	20241211	110000	735026010	4665	4650	4665	4645	1336
553	20241211	105900	728815780	4655	4670	4680	4655	720
554	20241211	105800	725460660	4665	4690	4690	4665	1257
555	20241211	105700	719567100	4680	4650	4690	4645	889
556	20241211	105600	715419255	4650	4655	4675	4650	807
557	20241211	105500	711665460	4655	4670	4690	4655	4743
558	20241211	105400	689556200	4675	4690	4695	4670	1336
559	20241211	105300	683305485	4695	4685	4710	4665	3576
560	20241211	105200	666535680	4705	4690	4715	4680	4332
561	20241211	105100	646165760	4685	4640	4715	4630	13527
562	20241211	105000	582916385	4630	4630	4630	4630	0
563	20241211	104900	582916385	4630	4630	4630	4630	4500
564	20241211	104800	562081385	4630	4630	4630	4605	4246
565	20241211	104700	542439140	4625	4610	4625	4610	3214
566	20241211	104600	527584095	4620	4595	4625	4595	6982
567	20241211	104500	495428405	4595	4585	4595	4585	885
568	20241211	104400	491362070	4590	4580	4595	4580	1460
569	20241211	104300	484665890	4575	4550	4575	4550	340
570	20241211	104200	483112185	4550	4550	4550	4550	703
571	20241211	104100	479913535	4550	4555	4560	4550	104
572	20241211	104000	479439340	4575	4575	4575	4575	0
573	20241211	103900	479439340	4575	4585	4585	4575	220
574	20241211	103800	478432740	4585	4585	4585	4585	16
575	20241211	103700	478359380	4580	4555	4580	4555	1675
576	20241211	103600	470705100	4535	4535	4535	4535	485
577	20241211	103500	468505625	4535	4535	4535	4535	201
578	20241211	103400	467594090	4535	4560	4565	4535	709
579	20241211	103300	464375310	4565	4555	4580	4530	4469
580	20241211	103200	443972625	4555	4540	4560	4525	2517
581	20241211	103100	432524910	4540	4525	4540	4525	2299
582	20241211	103000	422097535	4520	4505	4520	4490	1402
583	20241211	102900	415773835	4500	4500	4500	4500	133
584	20241211	102800	415175335	4520	4520	4520	4520	0
585	20241211	102700	415175335	4520	4495	4520	4490	352
586	20241211	102600	413590875	4530	4490	4530	4485	1863
587	20241211	102500	405175045	4490	4490	4490	4490	1130
588	20241211	102400	400101345	4490	4520	4520	4490	115
589	20241211	102300	399583845	4525	4510	4525	4510	2002
590	20241211	102200	390545350	4475	4495	4515	4475	620
591	20241211	102100	387755055	4470	4470	4470	4470	100
592	20241211	102000	387308055	4505	4470	4505	4470	55
593	20241211	101900	387061830	4470	4510	4510	4470	144
594	20241211	101800	386413270	4515	4510	4515	4510	998
595	20241211	101700	381908555	4510	4500	4525	4500	1915
596	20241211	101600	373270105	4500	4485	4515	4485	37
597	20241211	101500	373103945	4465	4515	4530	4465	760
598	20241211	101400	369697660	4530	4450	4530	4450	6413
599	20241211	101300	340944435	4445	4435	4445	4420	567
600	20241211	101200	338437045	4440	4420	4440	4415	834
601	20241211	101100	334739935	4450	4440	4450	4440	500
602	20241211	101000	332515935	4450	4425	4450	4425	109
603	20241211	100900	332031935	4470	4470	4470	4470	2
604	20241211	100800	332022995	4470	4440	4470	4440	33
605	20241211	100700	331876445	4450	4465	4465	4450	328
606	20241211	100600	330413335	4475	4475	4475	4475	37
607	20241211	100500	330247760	4475	4475	4475	4465	122
608	20241211	100400	329701850	4475	4465	4475	4450	1200
609	20241211	100300	324343685	4480	4475	4480	4475	453
610	20241211	100200	322315250	4480	4460	4485	4460	1929
611	20241211	100100	313677760	4460	4445	4470	4445	1597
612	20241211	100000	306567490	4450	4430	4450	4430	934
613	20241211	095900	302427740	4430	4435	4450	4430	86
614	20241211	095800	302046460	4455	4455	4455	4455	10
615	20241211	095700	302001910	4465	4450	4465	4415	774
616	20241211	095600	298549150	4450	4450	4450	4450	787
617	20241211	095500	295047000	4455	4455	4455	4455	0
618	20241211	095400	295047000	4455	4460	4460	4455	1534
619	20241211	095300	288205485	4460	4445	4460	4445	3107
620	20241211	095200	274355290	4460	4460	4460	4460	0
621	20241211	095100	274355290	4460	4445	4465	4410	5651
622	20241211	095000	249167355	4435	4425	4455	4425	1049
623	20241211	094900	244517375	4405	4370	4460	4370	17942
624	20241211	094800	165448835	4370	4365	4370	4365	549
625	20241211	094700	163052170	4370	4370	4370	4370	0
626	20241211	094600	163052170	4370	4350	4370	4345	1532
627	20241211	094500	156376700	4375	4375	4380	4375	609
628	20241211	094400	153710810	4380	4380	4380	4380	0
629	20241211	094300	153710810	4380	4365	4380	4365	793
630	20241211	094200	150245685	4365	4370	4370	4365	332
631	20241211	094100	148794895	4370	4375	4380	4365	1102
632	20241211	094000	143978095	4380	4375	4380	4365	1362
633	20241211	093900	138015485	4380	4365	4380	4365	687
634	20241211	093800	135010720	4355	4355	4355	4355	175
635	20241211	093700	134248595	4355	4355	4355	4355	20
636	20241211	093600	134161495	4370	4370	4370	4370	46
637	20241211	093500	133960475	4350	4355	4370	4350	1244
638	20241211	093400	128547835	4375	4375	4375	4375	990
639	20241211	093300	124216585	4375	4345	4375	4345	2560
640	20241211	093200	113037480	4345	4350	4350	4345	449
641	20241211	093100	111086070	4350	4350	4350	4350	200
642	20241211	093000	110216070	4360	4345	4360	4345	1026
643	20241211	092900	105748430	4360	4345	4360	4345	270
644	20241211	092800	104574980	4360	4360	4360	4360	5
645	20241211	092700	104553180	4360	4360	4360	4360	100
646	20241211	092600	104117180	4360	4350	4360	4340	1788
647	20241211	092500	96334560	4340	4370	4370	4340	332
648	20241211	092400	94892525	4365	4360	4365	4360	600
649	20241211	092300	92273575	4370	4370	4370	4370	2
650	20241211	092200	92264835	4370	4340	4375	4340	3844
651	20241211	092100	75485685	4320	4325	4340	4320	201
652	20241211	092000	74613895	4340	4340	4340	4330	589
653	20241211	091900	72059280	4340	4365	4370	4340	258
654	20241211	091800	70935135	4370	4375	4390	4370	3342
655	20241211	091700	56273810	4380	4320	4380	4320	1152
656	20241211	091600	51278855	4315	4280	4315	4280	2057
657	20241211	091500	42446940	4275	4270	4275	4270	1026
658	20241211	091400	38063420	4265	4265	4265	4265	35
659	20241211	091300	37914145	4250	4250	4250	4250	0
660	20241211	091200	37914145	4250	4270	4275	4250	1500
661	20241211	091100	31516645	4300	4300	4300	4300	40
662	20241211	091000	31344645	4305	4270	4315	4270	5951
663	20241211	090900	5910545	4270	4255	4270	4255	301
664	20241211	090800	4625530	4215	4215	4215	4215	0
665	20241211	090700	4625530	4215	4215	4215	4215	4
666	20241211	090600	4608670	4230	4215	4230	4215	64
667	20241211	090500	4338230	4155	4155	4155	4155	0
668	20241211	090400	4338230	4155	4155	4155	4155	0
669	20241211	090300	4338230	4155	4210	4210	4155	870
670	20241211	090200	707355	4220	4220	4220	4220	0
671	20241211	090100	707355	4220	4220	4220	4220	0
672	20241211	090000	707355	4220	4210	4220	4210	168