KissMeData/250000/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205700	2097040580	9620	9620	9620	9620	1424
3	20241204	205600	2097040580	9620	9620	9620	9620	0
4	20241204	205500	2097040580	9620	9620	9620	9620	0
5	20241204	205400	2097040580	9620	9620	9620	9620	0
6	20241204	205300	2097040580	9620	9620	9620	9620	0
7	20241204	205200	2097040580	9620	9620	9620	9620	0
8	20241204	205100	2097040580	9620	9620	9620	9620	0
9	20241204	205000	2097040580	9620	9620	9620	9620	0
10	20241204	204900	2097040580	9620	9620	9620	9620	0
11	20241204	204800	2097040580	9620	9620	9620	9620	0
12	20241204	204700	2097040580	9620	9620	9620	9620	0
13	20241204	204600	2097040580	9620	9620	9620	9620	0
14	20241204	204500	2097040580	9620	9620	9620	9620	0
15	20241204	204400	2097040580	9620	9620	9620	9620	0
16	20241204	204300	2097040580	9620	9620	9620	9620	0
17	20241204	204200	2097040580	9620	9620	9620	9620	0
18	20241204	204100	2097040580	9620	9620	9620	9620	0
19	20241204	204000	2097040580	9620	9620	9620	9620	0
20	20241204	203900	2097040580	9620	9620	9620	9620	0
21	20241204	203800	2097040580	9620	9620	9620	9620	0
22	20241204	203700	2097040580	9620	9620	9620	9620	0
23	20241204	203600	2097040580	9620	9620	9620	9620	0
24	20241204	203500	2097040580	9620	9620	9620	9620	0
25	20241204	203400	2097040580	9620	9620	9620	9620	0
26	20241204	203300	2097040580	9620	9620	9620	9620	0
27	20241204	203200	2097040580	9620	9620	9620	9620	0
28	20241204	203100	2097040580	9620	9620	9620	9620	0
29	20241204	203000	2097040580	9620	9620	9620	9620	0
30	20241204	202900	2097040580	9620	9620	9620	9620	0
31	20241204	202800	2097040580	9620	9620	9620	9620	0
32	20241204	202700	2097040580	9620	9620	9620	9620	1424
33	20241204	202600	2097040580	9620	9620	9620	9620	0
34	20241204	202500	2097040580	9620	9620	9620	9620	0
35	20241204	202400	2097040580	9620	9620	9620	9620	0
36	20241204	202300	2097040580	9620	9620	9620	9620	0
37	20241204	202200	2097040580	9620	9620	9620	9620	0
38	20241204	202100	2097040580	9620	9620	9620	9620	0
39	20241204	202000	2097040580	9620	9620	9620	9620	0
40	20241204	201900	2097040580	9620	9620	9620	9620	0
41	20241204	201800	2097040580	9620	9620	9620	9620	0
42	20241204	201700	2097040580	9620	9620	9620	9620	0
43	20241204	201600	2097040580	9620	9620	9620	9620	0
44	20241204	201500	2097040580	9620	9620	9620	9620	0
45	20241204	201400	2097040580	9620	9620	9620	9620	0
46	20241204	201300	2097040580	9620	9620	9620	9620	0
47	20241204	201200	2097040580	9620	9620	9620	9620	0
48	20241204	201100	2097040580	9620	9620	9620	9620	0
49	20241204	201000	2097040580	9620	9620	9620	9620	0
50	20241204	200900	2097040580	9620	9620	9620	9620	0
51	20241204	200800	2097040580	9620	9620	9620	9620	0
52	20241204	200700	2097040580	9620	9620	9620	9620	0
53	20241204	200600	2097040580	9620	9620	9620	9620	0
54	20241204	200500	2097040580	9620	9620	9620	9620	0
55	20241204	200400	2097040580	9620	9620	9620	9620	0
56	20241204	200300	2097040580	9620	9620	9620	9620	0
57	20241204	200200	2097040580	9620	9620	9620	9620	0
58	20241204	200100	2097040580	9620	9620	9620	9620	0
59	20241204	200000	2097040580	9620	9620	9620	9620	0
60	20241204	195900	2097040580	9620	9620	9620	9620	0
61	20241204	195800	2097040580	9620	9620	9620	9620	0
62	20241204	195700	2097040580	9620	9620	9620	9620	1424
63	20241204	195600	2097040580	9620	9620	9620	9620	0
64	20241204	195500	2097040580	9620	9620	9620	9620	0
65	20241204	195400	2097040580	9620	9620	9620	9620	0
66	20241204	195300	2097040580	9620	9620	9620	9620	0
67	20241204	195200	2097040580	9620	9620	9620	9620	0
68	20241204	195100	2097040580	9620	9620	9620	9620	0
69	20241204	195000	2097040580	9620	9620	9620	9620	0
70	20241204	194900	2097040580	9620	9620	9620	9620	0
71	20241204	194800	2097040580	9620	9620	9620	9620	0
72	20241204	194700	2097040580	9620	9620	9620	9620	0
73	20241204	194600	2097040580	9620	9620	9620	9620	0
74	20241204	194500	2097040580	9620	9620	9620	9620	0
75	20241204	194400	2097040580	9620	9620	9620	9620	0
76	20241204	194300	2097040580	9620	9620	9620	9620	0
77	20241204	194200	2097040580	9620	9620	9620	9620	0
78	20241204	194100	2097040580	9620	9620	9620	9620	0
79	20241204	194000	2097040580	9620	9620	9620	9620	0
80	20241204	193900	2097040580	9620	9620	9620	9620	0
81	20241204	193800	2097040580	9620	9620	9620	9620	0
82	20241204	193700	2097040580	9620	9620	9620	9620	0
83	20241204	193600	2097040580	9620	9620	9620	9620	0
84	20241204	193500	2097040580	9620	9620	9620	9620	0
85	20241204	193400	2097040580	9620	9620	9620	9620	0
86	20241204	193300	2097040580	9620	9620	9620	9620	0
87	20241204	193200	2097040580	9620	9620	9620	9620	0
88	20241204	193100	2097040580	9620	9620	9620	9620	0
89	20241204	193000	2097040580	9620	9620	9620	9620	0
90	20241204	192900	2097040580	9620	9620	9620	9620	0
91	20241204	192800	2097040580	9620	9620	9620	9620	0
92	20241204	192700	2097040580	9620	9620	9620	9620	1424
93	20241204	192600	2097040580	9620	9620	9620	9620	0
94	20241204	192500	2097040580	9620	9620	9620	9620	0
95	20241204	192400	2097040580	9620	9620	9620	9620	0
96	20241204	192300	2097040580	9620	9620	9620	9620	0
97	20241204	192200	2097040580	9620	9620	9620	9620	0
98	20241204	192100	2097040580	9620	9620	9620	9620	0
99	20241204	192000	2097040580	9620	9620	9620	9620	0
100	20241204	191900	2097040580	9620	9620	9620	9620	0
101	20241204	191800	2097040580	9620	9620	9620	9620	0
102	20241204	191700	2097040580	9620	9620	9620	9620	0
103	20241204	191600	2097040580	9620	9620	9620	9620	0
104	20241204	191500	2097040580	9620	9620	9620	9620	0
105	20241204	191400	2097040580	9620	9620	9620	9620	0
106	20241204	191300	2097040580	9620	9620	9620	9620	0
107	20241204	191200	2097040580	9620	9620	9620	9620	0
108	20241204	191100	2097040580	9620	9620	9620	9620	0
109	20241204	191000	2097040580	9620	9620	9620	9620	0
110	20241204	190900	2097040580	9620	9620	9620	9620	0
111	20241204	190800	2097040580	9620	9620	9620	9620	0
112	20241204	190700	2097040580	9620	9620	9620	9620	0
113	20241204	190600	2097040580	9620	9620	9620	9620	0
114	20241204	190500	2097040580	9620	9620	9620	9620	0
115	20241204	190400	2097040580	9620	9620	9620	9620	0
116	20241204	190300	2097040580	9620	9620	9620	9620	0
117	20241204	190200	2097040580	9620	9620	9620	9620	0
118	20241204	190100	2097040580	9620	9620	9620	9620	0
119	20241204	190000	2097040580	9620	9620	9620	9620	0
120	20241204	185900	2097040580	9620	9620	9620	9620	0
121	20241204	185800	2097040580	9620	9620	9620	9620	0
122	20241204	185700	2097040580	9620	9620	9620	9620	1424
123	20241204	185600	2097040580	9620	9620	9620	9620	0
124	20241204	185500	2097040580	9620	9620	9620	9620	0
125	20241204	185400	2097040580	9620	9620	9620	9620	0
126	20241204	185300	2097040580	9620	9620	9620	9620	0
127	20241204	185200	2097040580	9620	9620	9620	9620	0
128	20241204	185100	2097040580	9620	9620	9620	9620	0
129	20241204	185000	2097040580	9620	9620	9620	9620	0
130	20241204	184900	2097040580	9620	9620	9620	9620	0
131	20241204	184800	2097040580	9620	9620	9620	9620	0
132	20241204	184700	2097040580	9620	9620	9620	9620	0
133	20241204	184600	2097040580	9620	9620	9620	9620	0
134	20241204	184500	2097040580	9620	9620	9620	9620	0
135	20241204	184400	2097040580	9620	9620	9620	9620	0
136	20241204	184300	2097040580	9620	9620	9620	9620	0
137	20241204	184200	2097040580	9620	9620	9620	9620	0
138	20241204	184100	2097040580	9620	9620	9620	9620	0
139	20241204	184000	2097040580	9620	9620	9620	9620	0
140	20241204	183900	2097040580	9620	9620	9620	9620	0
141	20241204	183800	2097040580	9620	9620	9620	9620	0
142	20241204	183700	2097040580	9620	9620	9620	9620	0
143	20241204	183600	2097040580	9620	9620	9620	9620	0
144	20241204	183500	2097040580	9620	9620	9620	9620	0
145	20241204	183400	2097040580	9620	9620	9620	9620	0
146	20241204	183300	2097040580	9620	9620	9620	9620	0
147	20241204	183200	2097040580	9620	9620	9620	9620	0
148	20241204	183100	2097040580	9620	9620	9620	9620	0
149	20241204	183000	2097040580	9620	9620	9620	9620	0
150	20241204	182900	2097040580	9620	9620	9620	9620	0
151	20241204	182800	2097040580	9620	9620	9620	9620	0
152	20241204	182700	2097040580	9620	9620	9620	9620	1424
153	20241204	182600	2097040580	9620	9620	9620	9620	0
154	20241204	182500	2097040580	9620	9620	9620	9620	0
155	20241204	182400	2097040580	9620	9620	9620	9620	0
156	20241204	182300	2097040580	9620	9620	9620	9620	0
157	20241204	182200	2097040580	9620	9620	9620	9620	0
158	20241204	182100	2097040580	9620	9620	9620	9620	0
159	20241204	182000	2097040580	9620	9620	9620	9620	0
160	20241204	181900	2097040580	9620	9620	9620	9620	0
161	20241204	181800	2097040580	9620	9620	9620	9620	0
162	20241204	181700	2097040580	9620	9620	9620	9620	0
163	20241204	181600	2097040580	9620	9620	9620	9620	0
164	20241204	181500	2097040580	9620	9620	9620	9620	0
165	20241204	181400	2097040580	9620	9620	9620	9620	0
166	20241204	181300	2097040580	9620	9620	9620	9620	0
167	20241204	181200	2097040580	9620	9620	9620	9620	0
168	20241204	181100	2097040580	9620	9620	9620	9620	0
169	20241204	181000	2097040580	9620	9620	9620	9620	0
170	20241204	180900	2097040580	9620	9620	9620	9620	0
171	20241204	180800	2097040580	9620	9620	9620	9620	0
172	20241204	180700	2097040580	9620	9620	9620	9620	0
173	20241204	180600	2097040580	9620	9620	9620	9620	0
174	20241204	180500	2097040580	9620	9620	9620	9620	0
175	20241204	180400	2097040580	9620	9620	9620	9620	0
176	20241204	180300	2097040580	9620	9620	9620	9620	0
177	20241204	180200	2097040580	9620	9620	9620	9620	0
178	20241204	180100	2097040580	9620	9620	9620	9620	0
179	20241204	180000	2097040580	9620	9620	9620	9620	0
180	20241204	175900	2097040580	9620	9620	9620	9620	0
181	20241204	175800	2097040580	9620	9620	9620	9620	0
182	20241204	175700	2097040580	9620	9620	9620	9620	1424
183	20241204	175600	2097040580	9620	9620	9620	9620	0
184	20241204	175500	2097040580	9620	9620	9620	9620	0
185	20241204	175400	2097040580	9620	9620	9620	9620	0
186	20241204	175300	2097040580	9620	9620	9620	9620	0
187	20241204	175200	2097040580	9620	9620	9620	9620	0
188	20241204	175100	2097040580	9620	9620	9620	9620	0
189	20241204	175000	2097040580	9620	9620	9620	9620	0
190	20241204	174900	2097040580	9620	9620	9620	9620	0
191	20241204	174800	2097040580	9620	9620	9620	9620	0
192	20241204	174700	2097040580	9620	9620	9620	9620	0
193	20241204	174600	2097040580	9620	9620	9620	9620	0
194	20241204	174500	2097040580	9620	9620	9620	9620	0
195	20241204	174400	2097040580	9620	9620	9620	9620	0
196	20241204	174300	2097040580	9620	9620	9620	9620	0
197	20241204	174200	2097040580	9620	9620	9620	9620	0
198	20241204	174100	2097040580	9620	9620	9620	9620	0
199	20241204	174000	2097040580	9620	9620	9620	9620	0
200	20241204	173900	2097040580	9620	9620	9620	9620	0
201	20241204	173800	2097040580	9620	9620	9620	9620	0
202	20241204	173700	2097040580	9620	9620	9620	9620	0
203	20241204	173600	2097040580	9620	9620	9620	9620	0
204	20241204	173500	2097040580	9620	9620	9620	9620	0
205	20241204	173400	2097040580	9620	9620	9620	9620	0
206	20241204	173300	2097040580	9620	9620	9620	9620	0
207	20241204	173200	2097040580	9620	9620	9620	9620	0
208	20241204	173100	2097040580	9620	9620	9620	9620	0
209	20241204	173000	2097040580	9620	9620	9620	9620	0
210	20241204	172900	2097040580	9620	9620	9620	9620	0
211	20241204	172800	2097040580	9620	9620	9620	9620	0
212	20241204	172700	2097040580	9620	9620	9620	9620	1424
213	20241204	172600	2097040580	9620	9620	9620	9620	0
214	20241204	172500	2097040580	9620	9620	9620	9620	0
215	20241204	172400	2097040580	9620	9620	9620	9620	0
216	20241204	172300	2097040580	9620	9620	9620	9620	0
217	20241204	172200	2097040580	9620	9620	9620	9620	0
218	20241204	172100	2097040580	9620	9620	9620	9620	0
219	20241204	172000	2097040580	9620	9620	9620	9620	0
220	20241204	171900	2097040580	9620	9620	9620	9620	0
221	20241204	171800	2097040580	9620	9620	9620	9620	0
222	20241204	171700	2097040580	9620	9620	9620	9620	0
223	20241204	171600	2097040580	9620	9620	9620	9620	0
224	20241204	171500	2097040580	9620	9620	9620	9620	0
225	20241204	171400	2097040580	9620	9620	9620	9620	0
226	20241204	171300	2097040580	9620	9620	9620	9620	0
227	20241204	171200	2097040580	9620	9620	9620	9620	0
228	20241204	171100	2097040580	9620	9620	9620	9620	0
229	20241204	171000	2097040580	9620	9620	9620	9620	0
230	20241204	170900	2097040580	9620	9620	9620	9620	0
231	20241204	170800	2097040580	9620	9620	9620	9620	0
232	20241204	170700	2097040580	9620	9620	9620	9620	0
233	20241204	170600	2097040580	9620	9620	9620	9620	0
234	20241204	170500	2097040580	9620	9620	9620	9620	0
235	20241204	170400	2097040580	9620	9620	9620	9620	0
236	20241204	170300	2097040580	9620	9620	9620	9620	0
237	20241204	170200	2097040580	9620	9620	9620	9620	0
238	20241204	170100	2097040580	9620	9620	9620	9620	0
239	20241204	170000	2097040580	9620	9620	9620	9620	0
240	20241204	165900	2097040580	9620	9620	9620	9620	0
241	20241204	165800	2097040580	9620	9620	9620	9620	0
242	20241204	165700	2097040580	9620	9620	9620	9620	1424
243	20241204	165600	2097040580	9620	9620	9620	9620	0
244	20241204	165500	2097040580	9620	9620	9620	9620	0
245	20241204	165400	2097040580	9620	9620	9620	9620	0
246	20241204	165300	2097040580	9620	9620	9620	9620	0
247	20241204	165200	2097040580	9620	9620	9620	9620	0
248	20241204	165100	2097040580	9620	9620	9620	9620	0
249	20241204	165000	2097040580	9620	9620	9620	9620	0
250	20241204	164900	2097040580	9620	9620	9620	9620	0
251	20241204	164800	2097040580	9620	9620	9620	9620	0
252	20241204	164700	2097040580	9620	9620	9620	9620	0
253	20241204	164600	2097040580	9620	9620	9620	9620	0
254	20241204	164500	2097040580	9620	9620	9620	9620	0
255	20241204	164400	2097040580	9620	9620	9620	9620	0
256	20241204	164300	2097040580	9620	9620	9620	9620	0
257	20241204	164200	2097040580	9620	9620	9620	9620	0
258	20241204	164100	2097040580	9620	9620	9620	9620	0
259	20241204	164000	2097040580	9620	9620	9620	9620	0
260	20241204	163900	2097040580	9620	9620	9620	9620	0
261	20241204	163800	2097040580	9620	9620	9620	9620	0
262	20241204	163700	2097040580	9620	9620	9620	9620	0
263	20241204	163600	2097040580	9620	9620	9620	9620	0
264	20241204	163500	2097040580	9620	9620	9620	9620	0
265	20241204	163400	2097040580	9620	9620	9620	9620	0
266	20241204	163300	2097040580	9620	9620	9620	9620	0
267	20241204	163200	2097040580	9620	9620	9620	9620	0
268	20241204	163100	2097040580	9620	9620	9620	9620	0
269	20241204	163000	2097040580	9620	9620	9620	9620	0
270	20241204	162900	2097040580	9620	9620	9620	9620	0
271	20241204	162800	2097040580	9620	9620	9620	9620	0
272	20241204	162700	2097040580	9620	9620	9620	9620	1424
273	20241204	162600	2097040580	9620	9620	9620	9620	0
274	20241204	162500	2097040580	9620	9620	9620	9620	0
275	20241204	162400	2097040580	9620	9620	9620	9620	0
276	20241204	162300	2097040580	9620	9620	9620	9620	0
277	20241204	162200	2097040580	9620	9620	9620	9620	0
278	20241204	162100	2097040580	9620	9620	9620	9620	0
279	20241204	162000	2097040580	9620	9620	9620	9620	0
280	20241204	161900	2097040580	9620	9620	9620	9620	0
281	20241204	161800	2097040580	9620	9620	9620	9620	0
282	20241204	161700	2097040580	9620	9620	9620	9620	0
283	20241204	161600	2097040580	9620	9620	9620	9620	0
284	20241204	161500	2097040580	9620	9620	9620	9620	0
285	20241204	161400	2097040580	9620	9620	9620	9620	0
286	20241204	161300	2097040580	9620	9620	9620	9620	0
287	20241204	161200	2097040580	9620	9620	9620	9620	0
288	20241204	161100	2097040580	9620	9620	9620	9620	0
289	20241204	161000	2097040580	9620	9620	9620	9620	0
290	20241204	160900	2097040580	9620	9620	9620	9620	0
291	20241204	160800	2097040580	9620	9620	9620	9620	0
292	20241204	160700	2097040580	9620	9620	9620	9620	0
293	20241204	160600	2097040580	9620	9620	9620	9620	0
294	20241204	160500	2097040580	9620	9620	9620	9620	0
295	20241204	160400	2097040580	9620	9620	9620	9620	0
296	20241204	160300	2097040580	9620	9620	9620	9620	0
297	20241204	160200	2097040580	9620	9620	9620	9620	0
298	20241204	160100	2097040580	9620	9620	9620	9620	0
299	20241204	160000	2097040580	9620	9620	9620	9620	0
300	20241204	155900	2097040580	9620	9620	9620	9620	0
301	20241204	155800	2097040580	9620	9620	9620	9620	0
302	20241204	155700	2097040580	9620	9620	9620	9620	1424
303	20241204	155600	2097040580	9620	9620	9620	9620	0
304	20241204	155500	2097040580	9620	9620	9620	9620	0
305	20241204	155400	2097040580	9620	9620	9620	9620	0
306	20241204	155300	2097040580	9620	9620	9620	9620	0
307	20241204	155200	2097040580	9620	9620	9620	9620	0
308	20241204	155100	2097040580	9620	9620	9620	9620	0
309	20241204	155000	2097040580	9620	9620	9620	9620	0
310	20241204	154900	2097040580	9620	9620	9620	9620	0
311	20241204	154800	2097040580	9620	9620	9620	9620	0
312	20241204	154700	2097040580	9620	9620	9620	9620	0
313	20241204	154600	2097040580	9620	9620	9620	9620	0
314	20241204	154500	2097040580	9620	9620	9620	9620	0
315	20241204	154400	2097040580	9620	9620	9620	9620	0
316	20241204	154300	2097040580	9620	9620	9620	9620	0
317	20241204	154200	2097040580	9620	9620	9620	9620	0
318	20241204	154100	2097040580	9620	9620	9620	9620	0
319	20241204	154000	2097040580	9620	9620	9620	9620	0
320	20241204	153900	2097040580	9620	9620	9620	9620	0
321	20241204	153800	2097040580	9620	9620	9620	9620	0
322	20241204	153700	2097040580	9620	9620	9620	9620	0
323	20241204	153600	2097040580	9620	9620	9620	9620	0
324	20241204	153500	2097040580	9620	9620	9620	9620	0
325	20241204	153400	2097040580	9620	9620	9620	9620	0
326	20241204	153300	2097040580	9620	9620	9620	9620	0
327	20241204	153200	2097040580	9620	9620	9620	9620	0
328	20241204	153100	2097040580	9620	9620	9620	9620	0
329	20241204	153000	2097040580	9620	9620	9620	9620	1424
330	20241204	152900	2083341700	9680	9680	9680	9680	0
331	20241204	152800	2083341700	9680	9680	9680	9680	0
332	20241204	152700	2083341700	9680	9680	9680	9680	0
333	20241204	152600	2083341700	9680	9680	9680	9680	0
334	20241204	152500	2083341700	9680	9680	9680	9680	0
335	20241204	152400	2083341700	9680	9680	9680	9680	0
336	20241204	152300	2083341700	9680	9680	9680	9680	0
337	20241204	152200	2083341700	9680	9680	9680	9680	0
338	20241204	152100	2083341700	9680	9680	9680	9680	0
339	20241204	152000	2083341700	9680	9680	9680	9680	0
340	20241204	151900	2083341700	9680	9670	9680	9640	285
341	20241204	151800	2080593920	9680	9680	9680	9640	188
342	20241204	151700	2078780700	9680	9680	9680	9680	14
343	20241204	151600	2078645180	9700	9700	9700	9700	0
344	20241204	151500	2078645180	9700	9700	9700	9700	177
345	20241204	151400	2076928280	9700	9640	9700	9640	2094
346	20241204	151300	2056733550	9640	9640	9640	9640	0
347	20241204	151200	2056733550	9640	9630	9640	9630	17
348	20241204	151100	2056569820	9640	9640	9640	9640	151
349	20241204	151000	2055114180	9640	9600	9650	9600	44
350	20241204	150900	2054691690	9670	9670	9670	9670	0
351	20241204	150800	2054691690	9670	9670	9670	9670	1
352	20241204	150700	2054682020	9600	9670	9680	9590	729
353	20241204	150600	2047686760	9680	9650	9680	9650	296
354	20241204	150500	2044830330	9680	9660	9680	9640	109
355	20241204	150400	2043778450	9690	9690	9690	9660	624
356	20241204	150300	2037734890	9690	9660	9690	9660	727
357	20241204	150200	2030705620	9620	9660	9660	9620	2
358	20241204	150100	2030686340	9670	9670	9670	9650	314
359	20241204	150000	2027651960	9660	9620	9660	9620	296
360	20241204	145900	2024794640	9580	9590	9590	9560	823
361	20241204	145800	2016913610	9590	9590	9600	9590	1500
362	20241204	145700	2002527110	9590	9590	9590	9590	203
363	20241204	145600	2000580340	9590	9600	9600	9590	100
364	20241204	145500	1999621140	9600	9600	9600	9600	1010
365	20241204	145400	1989925140	9600	9640	9640	9600	216
366	20241204	145300	1987850900	9590	9590	9590	9590	0
367	20241204	145200	1987850900	9590	9600	9600	9590	31
368	20241204	145100	1987553410	9600	9650	9650	9600	1740
369	20241204	145000	1970827280	9650	9670	9670	9650	513
370	20241204	144900	1965875370	9770	9750	9770	9750	22
371	20241204	144800	1965660820	9660	9670	9670	9660	12
372	20241204	144700	1965544880	9660	9660	9660	9660	100
373	20241204	144600	1964578880	9660	9670	9670	9660	215
374	20241204	144500	1962501310	9680	9700	9700	9680	500
375	20241204	144400	1957657960	9690	9690	9690	9690	0
376	20241204	144300	1957657960	9690	9690	9690	9690	0
377	20241204	144200	1957657960	9690	9700	9700	9690	404
378	20241204	144100	1953739510	9700	9690	9710	9690	134
379	20241204	144000	1952440040	9690	9730	9730	9690	1759
380	20241204	143900	1935364560	9720	9730	9730	9720	660
381	20241204	143800	1928946250	9730	9780	9780	9730	1058
382	20241204	143700	1918622210	9860	9860	9860	9860	0
383	20241204	143600	1918622210	9860	9860	9860	9860	0
384	20241204	143500	1918622210	9860	9830	9860	9830	621
385	20241204	143400	1912503960	9860	9820	9860	9760	764
386	20241204	143300	1905002990	9830	9830	9830	9830	36
387	20241204	143200	1904649110	9830	9890	9890	9830	94
388	20241204	143100	1903725030	9830	9870	9890	9830	760
389	20241204	143000	1896226580	9880	9910	9910	9880	533
390	20241204	142900	1890957390	9900	9900	9900	9900	570
391	20241204	142800	1885314390	9900	9860	9900	9860	2346
392	20241204	142700	1862139660	9860	9840	9860	9840	3169
393	20241204	142600	1830926390	9840	9840	9840	9840	0
394	20241204	142500	1830926390	9840	9820	9850	9820	937
395	20241204	142400	1821706360	9840	9840	9840	9820	6
396	20241204	142300	1821647400	9840	9840	9840	9840	0
397	20241204	142200	1821647400	9840	9830	9840	9810	82
398	20241204	142100	1820842500	9840	9840	9840	9840	0
399	20241204	142000	1820842500	9840	9840	9840	9840	0
400	20241204	141900	1820842500	9840	9840	9840	9840	330
401	20241204	141800	1817595300	9840	9840	9840	9830	56
402	20241204	141700	1817044360	9770	9840	9840	9770	338
403	20241204	141600	1813738450	9840	9840	9840	9840	40
404	20241204	141500	1813344850	9840	9840	9840	9840	3
405	20241204	141400	1813315330	9850	9820	9850	9800	159
406	20241204	141300	1811752510	9860	9860	9860	9860	0
407	20241204	141200	1811752510	9860	9780	9860	9780	222
408	20241204	141100	1809573890	9800	9800	9800	9800	1
409	20241204	141000	1809564090	9760	9780	9800	9760	361
410	20241204	140900	1806034740	9800	9800	9800	9800	24
411	20241204	140800	1805799540	9800	9800	9800	9800	1
412	20241204	140700	1805789740	9800	9800	9800	9780	23
413	20241204	140600	1805564620	9800	9830	9830	9780	338
414	20241204	140500	1802255710	9830	9810	9830	9800	206
415	20241204	140400	1800235750	9820	9850	9850	9820	70
416	20241204	140300	1799547870	9850	9830	9850	9820	101
417	20241204	140200	1798555830	9860	9820	9860	9820	94
418	20241204	140100	1797632710	9860	9860	9860	9860	0
419	20241204	140000	1797632710	9860	9870	9870	9860	4
420	20241204	135900	1797593260	9860	9860	9860	9860	1
421	20241204	135800	1797583400	9870	9870	9870	9840	530
422	20241204	135700	1792352720	9870	9870	9870	9870	451
423	20241204	135600	1787901350	9870	9820	9870	9820	431
424	20241204	135500	1783661630	9870	9870	9870	9870	0
425	20241204	135400	1783661630	9870	9870	9870	9870	260
426	20241204	135300	1781095430	9870	9830	9870	9830	824
427	20241204	135200	1772987740	9830	9830	9830	9830	0
428	20241204	135100	1772987740	9830	9830	9830	9830	22
429	20241204	135000	1772771480	9830	9780	9830	9780	688
430	20241204	134900	1766037360	9790	9780	9790	9780	17
431	20241204	134800	1765871090	9830	9790	9830	9780	371
432	20241204	134700	1762238700	9830	9770	9830	9770	126
433	20241204	134600	1761005990	9770	9810	9830	9770	1118
434	20241204	134500	1750069550	9820	9830	9860	9820	309
435	20241204	134400	1747033020	9860	9840	9870	9830	225
436	20241204	134300	1744821060	9880	9890	9890	9880	88
437	20241204	134200	1743951610	9880	9840	9880	9840	709
438	20241204	134100	1736953570	9880	9820	9880	9820	406
439	20241204	134000	1732948730	9820	9830	9830	9820	412
440	20241204	133900	1728900150	9870	9870	9870	9870	0
441	20241204	133800	1728900150	9870	9870	9870	9870	1
442	20241204	133700	1728890280	9830	9830	9870	9830	12
443	20241204	133600	1728772040	9890	9800	9890	9800	2751
444	20241204	133500	1701585860	9810	9780	9810	9780	48
445	20241204	133400	1701116230	9770	9770	9770	9770	12
446	20241204	133300	1700998990	9770	9810	9810	9770	2094
447	20241204	133200	1680540330	9770	9780	9780	9770	31
448	20241204	133100	1680237360	9820	9790	9820	9770	429
449	20241204	133000	1676042460	9770	9840	9840	9770	1417
450	20241204	132900	1662149760	9840	9850	9850	9840	427
451	20241204	132800	1657944820	9850	9840	9850	9840	307
452	20241204	132700	1654921520	9840	9860	9860	9840	101
453	20241204	132600	1653926690	9860	9860	9860	9860	124
454	20241204	132500	1652704050	9860	9860	9860	9860	47
455	20241204	132400	1652240630	9860	9890	9890	9860	2618
456	20241204	132300	1626391270	9890	9930	9930	9890	2855
457	20241204	132200	1598074740	9930	9930	9930	9930	506
458	20241204	132100	1593050160	9940	9940	9940	9940	235
459	20241204	132000	1590714260	9940	9950	9950	9940	108
460	20241204	131900	1589640620	9940	9940	9940	9940	2
461	20241204	131800	1589620740	9940	9940	9940	9930	174
462	20241204	131700	1587891640	9930	9960	9960	9930	422
463	20241204	131600	1583697370	9940	9970	9970	9940	78
464	20241204	131500	1582919830	9940	9980	9980	9940	423
465	20241204	131400	1578713330	9980	9980	9980	9980	422
466	20241204	131300	1574501770	9960	9980	9980	9960	357
467	20241204	131200	1570942130	9990	10000	10000	9990	268
468	20241204	131100	1568263180	10010	10010	10010	10010	161
469	20241204	131000	1566651570	10040	10040	10040	10040	14
470	20241204	130900	1566511010	10010	10010	10010	10010	1
471	20241204	130800	1566501000	10010	10020	10030	10010	494
472	20241204	130700	1561554190	10000	10000	10000	10000	43
473	20241204	130600	1561124190	10030	10020	10030	10020	207
474	20241204	130500	1559050040	10020	10020	10020	10010	538
475	20241204	130400	1553660280	10020	10010	10020	9980	105
476	20241204	130300	1552609310	10010	9970	10010	9970	123
477	20241204	130200	1551380520	9970	10010	10010	9970	48
478	20241204	130100	1550901300	10010	10010	10010	10010	1
479	20241204	130000	1550891290	10010	10010	10020	10010	47
480	20241204	125900	1550420700	10010	9980	10010	9980	818
481	20241204	125800	1542242790	9950	9950	9950	9950	54
482	20241204	125700	1541705490	9950	9960	9960	9950	215
483	20241204	125600	1539564870	9970	9970	9970	9970	50
484	20241204	125500	1539066370	9960	9960	9960	9960	73
485	20241204	125400	1538339290	9960	9960	9960	9960	11
486	20241204	125300	1538229730	9970	10020	10020	9970	509
487	20241204	125200	1533137700	10010	10000	10010	10000	350
488	20241204	125100	1529634310	10000	9990	10000	9990	398
489	20241204	125000	1525654820	10000	9990	10000	9990	43
490	20241204	124900	1525224850	9990	9960	9990	9960	200
491	20241204	124800	1523229340	9950	9950	9950	9950	10
492	20241204	124700	1523129840	9940	9950	9950	9940	24
493	20241204	124600	1522891120	9950	9950	9950	9940	306
494	20241204	124500	1519847030	9940	10000	10000	9940	110
495	20241204	124400	1518753030	10000	10000	10000	9990	492
496	20241204	124300	1513834230	9990	9930	9990	9930	3564
497	20241204	124200	1478320710	9920	9910	9920	9910	864
498	20241204	124100	1469757340	9910	9910	9910	9910	186
499	20241204	124000	1467914080	9900	9900	9900	9900	0
500	20241204	123900	1467914080	9900	9900	9900	9900	84
501	20241204	123800	1467082480	9910	9910	9910	9900	194
502	20241204	123700	1465160040	9910	9830	9910	9810	743
503	20241204	123600	1457816060	9830	9860	9860	9830	652
504	20241204	123500	1451396150	9860	9860	9860	9860	12
505	20241204	123400	1451277830	9860	9880	9910	9860	299
506	20241204	123300	1448322780	9890	9890	9890	9890	0
507	20241204	123200	1448322780	9890	9880	9890	9880	55
508	20241204	123100	1447779370	9890	9900	9900	9890	438
509	20241204	123000	1443444770	9910	9910	9910	9910	202
510	20241204	122900	1441442950	9920	9920	9920	9920	0
511	20241204	122800	1441442950	9920	9920	9920	9920	2
512	20241204	122700	1441423110	9920	9920	9920	9920	130
513	20241204	122600	1440133510	9940	9940	9940	9940	1
514	20241204	122500	1440123570	9920	9930	9930	9920	30
515	20241204	122400	1439825900	9930	9930	9930	9930	26
516	20241204	122300	1439567720	9930	9940	9940	9930	28
517	20241204	122200	1439289420	9930	9930	9940	9930	244
518	20241204	122100	1436865620	9920	9900	9920	9900	150
519	20241204	122000	1435379620	9900	9900	9900	9900	53
520	20241204	121900	1434854920	9920	9920	9920	9920	1
521	20241204	121800	1434845000	9910	9880	9920	9880	350
522	20241204	121700	1431386270	9880	9880	9880	9880	3
523	20241204	121600	1431356630	9940	9870	9940	9860	672
524	20241204	121500	1424715520	9920	9920	9920	9870	575
525	20241204	121400	1419023580	9920	9940	9940	9920	14
526	20241204	121300	1418884680	9940	9940	9950	9940	369
527	20241204	121200	1415213710	9940	9940	9960	9940	532
528	20241204	121100	1409917850	9920	9920	9920	9920	12
529	20241204	121000	1409798810	9950	9880	9950	9880	968
530	20241204	120900	1400179700	9870	9870	9870	9870	0
531	20241204	120800	1400179700	9870	9870	9880	9870	287
532	20241204	120700	1397345150	9870	9870	9870	9870	16
533	20241204	120600	1397187230	9860	9860	9860	9860	91
534	20241204	120500	1396289970	9870	9870	9870	9870	216
535	20241204	120400	1394158050	9840	9860	9860	9840	1399
536	20241204	120300	1380379400	9890	9880	9890	9880	36
537	20241204	120200	1380023570	9860	9860	9860	9860	18
538	20241204	120100	1379846090	9850	9850	9850	9850	647
539	20241204	120000	1373473140	9840	9860	9860	9840	773
540	20241204	115900	1365857250	9860	9860	9860	9860	244
541	20241204	115800	1363451410	9860	9890	9890	9860	27
542	20241204	115700	1363184410	9860	9840	9860	9840	77
543	20241204	115600	1362426330	9840	9840	9840	9840	348
544	20241204	115500	1359002010	9840	9840	9850	9840	569
545	20241204	115400	1353403040	9850	9940	9940	9850	768
546	20241204	115300	1345835740	9940	9940	9940	9940	18
547	20241204	115200	1345656820	9940	9910	9940	9910	200
548	20241204	115100	1343673680	9870	9870	9870	9870	186
549	20241204	115000	1341837860	9890	9910	9910	9890	264
550	20241204	114900	1339224880	9900	9920	9950	9900	649
551	20241204	114800	1332797490	9910	9910	9960	9900	3372
552	20241204	114700	1299321020	9910	9870	9910	9870	481
553	20241204	114600	1294564110	9870	9880	9880	9870	365
554	20241204	114500	1290961450	9870	9870	9870	9870	36
555	20241204	114400	1290606130	9870	9910	9930	9860	310
556	20241204	114300	1287537760	9910	9890	9930	9890	3987
557	20241204	114200	1248043130	9890	9890	9890	9890	311
558	20241204	114100	1244967340	9820	9830	9880	9820	528
559	20241204	114000	1239770680	9820	9820	9890	9820	1667
560	20241204	113900	1223303800	9810	9860	9870	9800	1059
561	20241204	113800	1212864970	9860	9850	9860	9800	481
562	20241204	113700	1208126370	9860	9840	9880	9810	290
563	20241204	113600	1205275610	9880	9880	9880	9830	3400
564	20241204	113500	1171700320	9860	9850	9880	9820	1084
565	20241204	113400	1161025730	9850	9820	9890	9820	2160
566	20241204	113300	1139721290	9820	9800	9820	9800	1220
567	20241204	113200	1127755380	9750	9790	9790	9750	203
568	20241204	113100	1125772130	9790	9790	9790	9790	104
569	20241204	113000	1124753970	9790	9790	9790	9790	37
570	20241204	112900	1124391740	9780	9780	9790	9780	349
571	20241204	112800	1120975810	9780	9780	9780	9780	200
572	20241204	112700	1119019810	9760	9760	9760	9760	10
573	20241204	112600	1118922210	9760	9760	9760	9760	200
574	20241204	112500	1116970210	9770	9680	9770	9670	718
575	20241204	112400	1109985800	9680	9750	9750	9680	207
576	20241204	112300	1107981440	9750	9750	9750	9750	0
577	20241204	112200	1107981440	9750	9660	9750	9660	483
578	20241204	112100	1103285040	9650	9670	9670	9650	389
579	20241204	112000	1099530800	9650	9650	9650	9650	0
580	20241204	111900	1099530800	9650	9660	9660	9650	81
581	20241204	111800	1098749140	9640	9640	9640	9640	112
582	20241204	111700	1097669460	9640	9690	9690	9640	44
583	20241204	111600	1097244800	9680	9630	9680	9630	253
584	20241204	111500	1094808360	9620	9640	9650	9600	2306
585	20241204	111400	1072644810	9650	9690	9690	9650	500
586	20241204	111300	1067819630	9780	9700	9780	9680	357
587	20241204	111200	1064360790	9690	9710	9710	9690	3
588	20241204	111100	1064331680	9790	9790	9790	9790	2
589	20241204	111000	1064312100	9730	9730	9730	9730	298
590	20241204	110900	1061412560	9790	9790	9790	9790	0
591	20241204	110800	1061412560	9790	9790	9790	9790	0
592	20241204	110700	1061412560	9790	9790	9790	9790	0
593	20241204	110600	1061412560	9790	9790	9790	9790	1
594	20241204	110500	1061402770	9740	9790	9800	9740	645
595	20241204	110400	1055085270	9800	9800	9800	9800	86
596	20241204	110300	1054242470	9720	9790	9800	9720	131
597	20241204	110200	1052966750	9730	9800	9800	9730	125
598	20241204	110100	1051748000	9800	9780	9800	9720	126
599	20241204	110000	1050515710	9780	9770	9790	9770	471
600	20241204	105900	1045913840	9720	9720	9720	9720	5
601	20241204	105800	1045865240	9730	9750	9750	9730	204
602	20241204	105700	1043879420	9790	9790	9790	9790	25
603	20241204	105600	1043634670	9800	9800	9800	9800	0
604	20241204	105500	1043634670	9800	9800	9800	9750	136
605	20241204	105400	1042301920	9750	9750	9750	9750	226
606	20241204	105300	1040098420	9800	9790	9810	9780	2563
607	20241204	105200	1015003960	9780	9700	9790	9690	1500
608	20241204	105100	1000440040	9700	9650	9700	9650	223
609	20241204	105000	998282910	9650	9700	9700	9650	102
610	20241204	104900	997298490	9690	9730	9750	9690	999
611	20241204	104800	987587860	9730	9730	9730	9730	34
612	20241204	104700	987257040	9710	9710	9710	9710	0
613	20241204	104600	987257040	9710	9710	9710	9710	0
614	20241204	104500	987257040	9710	9710	9710	9710	38
615	20241204	104400	986888060	9700	9730	9730	9700	371
616	20241204	104300	983282780	9730	9770	9770	9730	1303
617	20241204	104200	970584500	9790	9830	9860	9790	1500
618	20241204	104100	955880540	9830	9860	9870	9830	1328
619	20241204	104000	942815920	9900	9900	9900	9850	965
620	20241204	103900	933265420	9900	9850	9900	9830	1990
621	20241204	103800	913585040	9900	9850	9900	9810	3341
622	20241204	103700	880595050	9850	9740	9890	9740	3974
623	20241204	103600	841600260	9740	9870	9870	9740	3043
624	20241204	103500	811831850	9870	9630	9870	9630	8899
625	20241204	103400	724983240	9630	9630	9660	9630	595
626	20241204	103300	719252380	9600	9570	9600	9550	996
627	20241204	103200	709706710	9570	9590	9590	9570	332
628	20241204	103100	706526950	9610	9610	9610	9610	135
629	20241204	103000	705229600	9610	9650	9650	9610	3054
630	20241204	102900	675781070	9700	9660	9740	9660	1066
631	20241204	102800	665464030	9660	9670	9740	9640	326
632	20241204	102700	662304930	9670	9700	9770	9670	1311
633	20241204	102600	649580980	9700	9600	9700	9600	1044
634	20241204	102500	639467980	9680	9640	9680	9640	376
635	20241204	102400	635836690	9640	9640	9650	9570	714
636	20241204	102300	628950020	9640	9610	9640	9590	529
637	20241204	102200	623864640	9680	9690	9700	9620	211
638	20241204	102100	621823780	9710	9580	9710	9580	2792
639	20241204	102000	594945130	9570	9480	9570	9470	2202
640	20241204	101900	573903700	9510	9520	9530	9430	2433
641	20241204	101800	550796810	9510	9360	9510	9360	12958
642	20241204	101700	428699210	9350	9280	9350	9280	959
643	20241204	101600	419761240	9280	9280	9280	9280	6
644	20241204	101500	419705560	9240	9320	9320	9240	2
645	20241204	101400	419687000	9300	9300	9300	9300	2496
646	20241204	101300	396474200	9300	9200	9310	9200	5134
647	20241204	101200	348907730	9200	9200	9200	9200	2
648	20241204	101100	348889330	9180	9160	9180	9160	1454
649	20241204	101000	335553630	9140	9160	9160	9140	93
650	20241204	100900	334702430	9130	9160	9160	9130	209
651	20241204	100800	332788260	9160	9160	9160	9160	21
652	20241204	100700	332595900	9160	9160	9160	9160	0
653	20241204	100600	332595900	9160	9110	9160	9110	352
654	20241204	100500	329374180	9160	9160	9160	9160	1
655	20241204	100400	329365020	9160	9110	9160	9110	6
656	20241204	100300	329310310	9170	9170	9170	9170	0
657	20241204	100200	329310310	9170	9170	9170	9170	12
658	20241204	100100	329200270	9170	9170	9170	9170	0
659	20241204	100000	329200270	9170	9170	9170	9170	0
660	20241204	095900	329200270	9170	9170	9170	9170	6
661	20241204	095800	329145250	9170	9170	9170	9170	0
662	20241204	095700	329145250	9170	9160	9170	9160	1000
663	20241204	095600	319975400	9180	9100	9180	9100	2000
664	20241204	095500	301679990	9100	9100	9100	9100	0
665	20241204	095400	301679990	9100	9100	9100	9100	0
666	20241204	095300	301679990	9100	9100	9100	9100	4
667	20241204	095200	301643590	9130	9100	9130	9100	1055
668	20241204	095100	292031420	9100	9070	9100	9070	23
669	20241204	095000	291822380	9010	9040	9040	9010	161
670	20241204	094900	290370370	9030	9030	9030	9030	10
671	20241204	094800	290280070	9060	9020	9060	9020	18
672	20241204	094700	290117310	9010	9010	9010	9010	0
673	20241204	094600	290117310	9010	9020	9020	9010	250
674	20241204	094500	287864780	9000	9000	9000	9000	0
675	20241204	094400	287864780	9000	9020	9070	9000	174
676	20241204	094300	286294920	9020	9020	9030	9020	126
677	20241204	094200	285157360	8980	9040	9070	8980	4155
678	20241204	094100	247727600	9040	9110	9110	9040	1752
679	20241204	094000	231856830	9070	9070	9070	9070	55
680	20241204	093900	231357980	9060	9090	9090	9060	1862
681	20241204	093800	214453020	9090	9090	9090	9080	223
682	20241204	093700	212426150	9100	9120	9120	9100	418
683	20241204	093600	208621930	9110	9120	9120	9110	1170
684	20241204	093500	197953560	9130	9130	9130	9130	300
685	20241204	093400	195214560	9170	9170	9170	9170	10
686	20241204	093300	195122860	9170	9120	9170	9120	35
687	20241204	093200	194803560	9150	9140	9150	9140	40
688	20241204	093100	194437910	9110	9110	9110	9110	11
689	20241204	093000	194337700	9110	9110	9110	9110	75
690	20241204	092900	193654450	9110	9140	9140	9100	4858
691	20241204	092800	149372900	9150	9180	9180	9150	2728
692	20241204	092700	124389360	9250	9250	9250	9250	100
693	20241204	092600	123464360	9250	9250	9250	9250	5
694	20241204	092500	123418110	9260	9260	9260	9260	0
695	20241204	092400	123418110	9260	9250	9260	9250	50
696	20241204	092300	122955410	9240	9220	9240	9220	150
697	20241204	092200	121571090	9160	9160	9160	9160	30
698	20241204	092100	121296290	9180	9180	9180	9180	16
699	20241204	092000	121149410	9160	9160	9160	9160	69
700	20241204	091900	120517370	9150	9150	9150	9150	0
701	20241204	091800	120517370	9150	9150	9150	9150	145
702	20241204	091700	119190620	9140	9160	9160	9140	368
703	20241204	091600	115820770	9160	9190	9190	9160	90
704	20241204	091500	114995050	9170	9210	9210	9150	1186
705	20241204	091400	104116060	9190	9270	9290	9190	224
706	20241204	091300	102051960	9230	9260	9260	9230	122
707	20241204	091200	100925170	9260	9260	9260	9260	9
708	20241204	091100	100841830	9280	9320	9330	9280	61
709	20241204	091000	100273660	9330	9330	9330	9330	40
710	20241204	090900	99900460	9330	9330	9330	9330	26
711	20241204	090800	99657880	9330	9320	9330	9320	314
712	20241204	090700	96731360	9320	9310	9330	9310	1573
713	20241204	090600	82072720	9310	9270	9320	9260	2661
714	20241204	090500	57407530	9270	9270	9270	9270	0
715	20241204	090400	57407530	9270	9220	9270	9210	688
716	20241204	090300	51060700	9210	9120	9220	9120	344
717	20241204	090200	47902210	9200	9210	9210	9110	514
718	20241204	090100	43200270	9250	9230	9280	9210	705
719	20241204	090000	36703620	9300	9320	9320	9250	3888