KissMeData/250000/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	205700	1110943390	9200	9200	9200	9200	2811
3	20241206	205600	1110943390	9200	9200	9200	9200	0
4	20241206	205500	1110943390	9200	9200	9200	9200	0
5	20241206	205400	1110943390	9200	9200	9200	9200	0
6	20241206	205300	1110943390	9200	9200	9200	9200	0
7	20241206	205200	1110943390	9200	9200	9200	9200	0
8	20241206	205100	1110943390	9200	9200	9200	9200	0
9	20241206	205000	1110943390	9200	9200	9200	9200	0
10	20241206	204900	1110943390	9200	9200	9200	9200	0
11	20241206	204800	1110943390	9200	9200	9200	9200	0
12	20241206	204700	1110943390	9200	9200	9200	9200	0
13	20241206	204600	1110943390	9200	9200	9200	9200	0
14	20241206	204500	1110943390	9200	9200	9200	9200	0
15	20241206	204400	1110943390	9200	9200	9200	9200	0
16	20241206	204300	1110943390	9200	9200	9200	9200	0
17	20241206	204200	1110943390	9200	9200	9200	9200	0
18	20241206	204100	1110943390	9200	9200	9200	9200	0
19	20241206	204000	1110943390	9200	9200	9200	9200	0
20	20241206	203900	1110943390	9200	9200	9200	9200	0
21	20241206	203800	1110943390	9200	9200	9200	9200	0
22	20241206	203700	1110943390	9200	9200	9200	9200	0
23	20241206	203600	1110943390	9200	9200	9200	9200	0
24	20241206	203500	1110943390	9200	9200	9200	9200	0
25	20241206	203400	1110943390	9200	9200	9200	9200	0
26	20241206	203300	1110943390	9200	9200	9200	9200	0
27	20241206	203200	1110943390	9200	9200	9200	9200	0
28	20241206	203100	1110943390	9200	9200	9200	9200	0
29	20241206	203000	1110943390	9200	9200	9200	9200	0
30	20241206	202900	1110943390	9200	9200	9200	9200	0
31	20241206	202800	1110943390	9200	9200	9200	9200	0
32	20241206	202700	1110943390	9200	9200	9200	9200	2811
33	20241206	202600	1110943390	9200	9200	9200	9200	0
34	20241206	202500	1110943390	9200	9200	9200	9200	0
35	20241206	202400	1110943390	9200	9200	9200	9200	0
36	20241206	202300	1110943390	9200	9200	9200	9200	0
37	20241206	202200	1110943390	9200	9200	9200	9200	0
38	20241206	202100	1110943390	9200	9200	9200	9200	0
39	20241206	202000	1110943390	9200	9200	9200	9200	0
40	20241206	201900	1110943390	9200	9200	9200	9200	0
41	20241206	201800	1110943390	9200	9200	9200	9200	0
42	20241206	201700	1110943390	9200	9200	9200	9200	0
43	20241206	201600	1110943390	9200	9200	9200	9200	0
44	20241206	201500	1110943390	9200	9200	9200	9200	0
45	20241206	201400	1110943390	9200	9200	9200	9200	0
46	20241206	201300	1110943390	9200	9200	9200	9200	0
47	20241206	201200	1110943390	9200	9200	9200	9200	0
48	20241206	201100	1110943390	9200	9200	9200	9200	0
49	20241206	201000	1110943390	9200	9200	9200	9200	0
50	20241206	200900	1110943390	9200	9200	9200	9200	0
51	20241206	200800	1110943390	9200	9200	9200	9200	0
52	20241206	200700	1110943390	9200	9200	9200	9200	0
53	20241206	200600	1110943390	9200	9200	9200	9200	0
54	20241206	200500	1110943390	9200	9200	9200	9200	0
55	20241206	200400	1110943390	9200	9200	9200	9200	0
56	20241206	200300	1110943390	9200	9200	9200	9200	0
57	20241206	200200	1110943390	9200	9200	9200	9200	0
58	20241206	200100	1110943390	9200	9200	9200	9200	0
59	20241206	200000	1110943390	9200	9200	9200	9200	0
60	20241206	195900	1110943390	9200	9200	9200	9200	0
61	20241206	195800	1110943390	9200	9200	9200	9200	0
62	20241206	195700	1110943390	9200	9200	9200	9200	2811
63	20241206	195600	1110943390	9200	9200	9200	9200	0
64	20241206	195500	1110943390	9200	9200	9200	9200	0
65	20241206	195400	1110943390	9200	9200	9200	9200	0
66	20241206	195300	1110943390	9200	9200	9200	9200	0
67	20241206	195200	1110943390	9200	9200	9200	9200	0
68	20241206	195100	1110943390	9200	9200	9200	9200	0
69	20241206	195000	1110943390	9200	9200	9200	9200	0
70	20241206	194900	1110943390	9200	9200	9200	9200	0
71	20241206	194800	1110943390	9200	9200	9200	9200	0
72	20241206	194700	1110943390	9200	9200	9200	9200	0
73	20241206	194600	1110943390	9200	9200	9200	9200	0
74	20241206	194500	1110943390	9200	9200	9200	9200	0
75	20241206	194400	1110943390	9200	9200	9200	9200	0
76	20241206	194300	1110943390	9200	9200	9200	9200	0
77	20241206	194200	1110943390	9200	9200	9200	9200	0
78	20241206	194100	1110943390	9200	9200	9200	9200	0
79	20241206	194000	1110943390	9200	9200	9200	9200	0
80	20241206	193900	1110943390	9200	9200	9200	9200	0
81	20241206	193800	1110943390	9200	9200	9200	9200	0
82	20241206	193700	1110943390	9200	9200	9200	9200	0
83	20241206	193600	1110943390	9200	9200	9200	9200	0
84	20241206	193500	1110943390	9200	9200	9200	9200	0
85	20241206	193400	1110943390	9200	9200	9200	9200	0
86	20241206	193300	1110943390	9200	9200	9200	9200	0
87	20241206	193200	1110943390	9200	9200	9200	9200	0
88	20241206	193100	1110943390	9200	9200	9200	9200	0
89	20241206	193000	1110943390	9200	9200	9200	9200	0
90	20241206	192900	1110943390	9200	9200	9200	9200	0
91	20241206	192800	1110943390	9200	9200	9200	9200	0
92	20241206	192700	1110943390	9200	9200	9200	9200	2811
93	20241206	192600	1110943390	9200	9200	9200	9200	0
94	20241206	192500	1110943390	9200	9200	9200	9200	0
95	20241206	192400	1110943390	9200	9200	9200	9200	0
96	20241206	192300	1110943390	9200	9200	9200	9200	0
97	20241206	192200	1110943390	9200	9200	9200	9200	0
98	20241206	192100	1110943390	9200	9200	9200	9200	0
99	20241206	192000	1110943390	9200	9200	9200	9200	0
100	20241206	191900	1110943390	9200	9200	9200	9200	0
101	20241206	191800	1110943390	9200	9200	9200	9200	0
102	20241206	191700	1110943390	9200	9200	9200	9200	0
103	20241206	191600	1110943390	9200	9200	9200	9200	0
104	20241206	191500	1110943390	9200	9200	9200	9200	0
105	20241206	191400	1110943390	9200	9200	9200	9200	0
106	20241206	191300	1110943390	9200	9200	9200	9200	0
107	20241206	191200	1110943390	9200	9200	9200	9200	0
108	20241206	191100	1110943390	9200	9200	9200	9200	0
109	20241206	191000	1110943390	9200	9200	9200	9200	0
110	20241206	190900	1110943390	9200	9200	9200	9200	0
111	20241206	190800	1110943390	9200	9200	9200	9200	0
112	20241206	190700	1110943390	9200	9200	9200	9200	0
113	20241206	190600	1110943390	9200	9200	9200	9200	0
114	20241206	190500	1110943390	9200	9200	9200	9200	0
115	20241206	190400	1110943390	9200	9200	9200	9200	0
116	20241206	190300	1110943390	9200	9200	9200	9200	0
117	20241206	190200	1110943390	9200	9200	9200	9200	0
118	20241206	190100	1110943390	9200	9200	9200	9200	0
119	20241206	190000	1110943390	9200	9200	9200	9200	0
120	20241206	185900	1110943390	9200	9200	9200	9200	0
121	20241206	185800	1110943390	9200	9200	9200	9200	0
122	20241206	185700	1110943390	9200	9200	9200	9200	2811
123	20241206	185600	1110943390	9200	9200	9200	9200	0
124	20241206	185500	1110943390	9200	9200	9200	9200	0
125	20241206	185400	1110943390	9200	9200	9200	9200	0
126	20241206	185300	1110943390	9200	9200	9200	9200	0
127	20241206	185200	1110943390	9200	9200	9200	9200	0
128	20241206	185100	1110943390	9200	9200	9200	9200	0
129	20241206	185000	1110943390	9200	9200	9200	9200	0
130	20241206	184900	1110943390	9200	9200	9200	9200	0
131	20241206	184800	1110943390	9200	9200	9200	9200	0
132	20241206	184700	1110943390	9200	9200	9200	9200	0
133	20241206	184600	1110943390	9200	9200	9200	9200	0
134	20241206	184500	1110943390	9200	9200	9200	9200	0
135	20241206	184400	1110943390	9200	9200	9200	9200	0
136	20241206	184300	1110943390	9200	9200	9200	9200	0
137	20241206	184200	1110943390	9200	9200	9200	9200	0
138	20241206	184100	1110943390	9200	9200	9200	9200	0
139	20241206	184000	1110943390	9200	9200	9200	9200	0
140	20241206	183900	1110943390	9200	9200	9200	9200	0
141	20241206	183800	1110943390	9200	9200	9200	9200	0
142	20241206	183700	1110943390	9200	9200	9200	9200	0
143	20241206	183600	1110943390	9200	9200	9200	9200	0
144	20241206	183500	1110943390	9200	9200	9200	9200	0
145	20241206	183400	1110943390	9200	9200	9200	9200	0
146	20241206	183300	1110943390	9200	9200	9200	9200	0
147	20241206	183200	1110943390	9200	9200	9200	9200	0
148	20241206	183100	1110943390	9200	9200	9200	9200	0
149	20241206	183000	1110943390	9200	9200	9200	9200	0
150	20241206	182900	1110943390	9200	9200	9200	9200	0
151	20241206	182800	1110943390	9200	9200	9200	9200	0
152	20241206	182700	1110943390	9200	9200	9200	9200	2811
153	20241206	182600	1110943390	9200	9200	9200	9200	0
154	20241206	182500	1110943390	9200	9200	9200	9200	0
155	20241206	182400	1110943390	9200	9200	9200	9200	0
156	20241206	182300	1110943390	9200	9200	9200	9200	0
157	20241206	182200	1110943390	9200	9200	9200	9200	0
158	20241206	182100	1110943390	9200	9200	9200	9200	0
159	20241206	182000	1110943390	9200	9200	9200	9200	0
160	20241206	181900	1110943390	9200	9200	9200	9200	0
161	20241206	181800	1110943390	9200	9200	9200	9200	0
162	20241206	181700	1110943390	9200	9200	9200	9200	0
163	20241206	181600	1110943390	9200	9200	9200	9200	0
164	20241206	181500	1110943390	9200	9200	9200	9200	0
165	20241206	181400	1110943390	9200	9200	9200	9200	0
166	20241206	181300	1110943390	9200	9200	9200	9200	0
167	20241206	181200	1110943390	9200	9200	9200	9200	0
168	20241206	181100	1110943390	9200	9200	9200	9200	0
169	20241206	181000	1110943390	9200	9200	9200	9200	0
170	20241206	180900	1110943390	9200	9200	9200	9200	0
171	20241206	180800	1110943390	9200	9200	9200	9200	0
172	20241206	180700	1110943390	9200	9200	9200	9200	0
173	20241206	180600	1110943390	9200	9200	9200	9200	0
174	20241206	180500	1110943390	9200	9200	9200	9200	0
175	20241206	180400	1110943390	9200	9200	9200	9200	0
176	20241206	180300	1110943390	9200	9200	9200	9200	0
177	20241206	180200	1110943390	9200	9200	9200	9200	0
178	20241206	180100	1110943390	9200	9200	9200	9200	0
179	20241206	180000	1110943390	9200	9200	9200	9200	0
180	20241206	175900	1110943390	9200	9200	9200	9200	0
181	20241206	175800	1110943390	9200	9200	9200	9200	0
182	20241206	175700	1110943390	9200	9200	9200	9200	2811
183	20241206	175600	1110943390	9200	9200	9200	9200	0
184	20241206	175500	1110943390	9200	9200	9200	9200	0
185	20241206	175400	1110943390	9200	9200	9200	9200	0
186	20241206	175300	1110943390	9200	9200	9200	9200	0
187	20241206	175200	1110943390	9200	9200	9200	9200	0
188	20241206	175100	1110943390	9200	9200	9200	9200	0
189	20241206	175000	1110943390	9200	9200	9200	9200	0
190	20241206	174900	1110943390	9200	9200	9200	9200	0
191	20241206	174800	1110943390	9200	9200	9200	9200	0
192	20241206	174700	1110943390	9200	9200	9200	9200	0
193	20241206	174600	1110943390	9200	9200	9200	9200	0
194	20241206	174500	1110943390	9200	9200	9200	9200	0
195	20241206	174400	1110943390	9200	9200	9200	9200	0
196	20241206	174300	1110943390	9200	9200	9200	9200	0
197	20241206	174200	1110943390	9200	9200	9200	9200	0
198	20241206	174100	1110943390	9200	9200	9200	9200	0
199	20241206	174000	1110943390	9200	9200	9200	9200	0
200	20241206	173900	1110943390	9200	9200	9200	9200	0
201	20241206	173800	1110943390	9200	9200	9200	9200	0
202	20241206	173700	1110943390	9200	9200	9200	9200	0
203	20241206	173600	1110943390	9200	9200	9200	9200	0
204	20241206	173500	1110943390	9200	9200	9200	9200	0
205	20241206	173400	1110943390	9200	9200	9200	9200	0
206	20241206	173300	1110943390	9200	9200	9200	9200	0
207	20241206	173200	1110943390	9200	9200	9200	9200	0
208	20241206	173100	1110943390	9200	9200	9200	9200	0
209	20241206	173000	1110943390	9200	9200	9200	9200	0
210	20241206	172900	1110943390	9200	9200	9200	9200	0
211	20241206	172800	1110943390	9200	9200	9200	9200	0
212	20241206	172700	1110943390	9200	9200	9200	9200	2811
213	20241206	172600	1110943390	9200	9200	9200	9200	0
214	20241206	172500	1110943390	9200	9200	9200	9200	0
215	20241206	172400	1110943390	9200	9200	9200	9200	0
216	20241206	172300	1110943390	9200	9200	9200	9200	0
217	20241206	172200	1110943390	9200	9200	9200	9200	0
218	20241206	172100	1110943390	9200	9200	9200	9200	0
219	20241206	172000	1110943390	9200	9200	9200	9200	0
220	20241206	171900	1110943390	9200	9200	9200	9200	0
221	20241206	171800	1110943390	9200	9200	9200	9200	0
222	20241206	171700	1110943390	9200	9200	9200	9200	0
223	20241206	171600	1110943390	9200	9200	9200	9200	0
224	20241206	171500	1110943390	9200	9200	9200	9200	0
225	20241206	171400	1110943390	9200	9200	9200	9200	0
226	20241206	171300	1110943390	9200	9200	9200	9200	0
227	20241206	171200	1110943390	9200	9200	9200	9200	0
228	20241206	171100	1110943390	9200	9200	9200	9200	0
229	20241206	171000	1110943390	9200	9200	9200	9200	0
230	20241206	170900	1110943390	9200	9200	9200	9200	0
231	20241206	170800	1110943390	9200	9200	9200	9200	0
232	20241206	170700	1110943390	9200	9200	9200	9200	0
233	20241206	170600	1110943390	9200	9200	9200	9200	0
234	20241206	170500	1110943390	9200	9200	9200	9200	0
235	20241206	170400	1110943390	9200	9200	9200	9200	0
236	20241206	170300	1110943390	9200	9200	9200	9200	0
237	20241206	170200	1110943390	9200	9200	9200	9200	0
238	20241206	170100	1110943390	9200	9200	9200	9200	0
239	20241206	170000	1110943390	9200	9200	9200	9200	0
240	20241206	165900	1110943390	9200	9200	9200	9200	0
241	20241206	165800	1110943390	9200	9200	9200	9200	0
242	20241206	165700	1110943390	9200	9200	9200	9200	2811
243	20241206	165600	1110943390	9200	9200	9200	9200	0
244	20241206	165500	1110943390	9200	9200	9200	9200	0
245	20241206	165400	1110943390	9200	9200	9200	9200	0
246	20241206	165300	1110943390	9200	9200	9200	9200	0
247	20241206	165200	1110943390	9200	9200	9200	9200	0
248	20241206	165100	1110943390	9200	9200	9200	9200	0
249	20241206	165000	1110943390	9200	9200	9200	9200	0
250	20241206	164900	1110943390	9200	9200	9200	9200	0
251	20241206	164800	1110943390	9200	9200	9200	9200	0
252	20241206	164700	1110943390	9200	9200	9200	9200	0
253	20241206	164600	1110943390	9200	9200	9200	9200	0
254	20241206	164500	1110943390	9200	9200	9200	9200	0
255	20241206	164400	1110943390	9200	9200	9200	9200	0
256	20241206	164300	1110943390	9200	9200	9200	9200	0
257	20241206	164200	1110943390	9200	9200	9200	9200	0
258	20241206	164100	1110943390	9200	9200	9200	9200	0
259	20241206	164000	1110943390	9200	9200	9200	9200	0
260	20241206	163900	1110943390	9200	9200	9200	9200	0
261	20241206	163800	1110943390	9200	9200	9200	9200	0
262	20241206	163700	1110943390	9200	9200	9200	9200	0
263	20241206	163600	1110943390	9200	9200	9200	9200	0
264	20241206	163500	1110943390	9200	9200	9200	9200	0
265	20241206	163400	1110943390	9200	9200	9200	9200	0
266	20241206	163300	1110943390	9200	9200	9200	9200	0
267	20241206	163200	1110943390	9200	9200	9200	9200	0
268	20241206	163100	1110943390	9200	9200	9200	9200	0
269	20241206	163000	1110943390	9200	9200	9200	9200	0
270	20241206	162900	1110943390	9200	9200	9200	9200	0
271	20241206	162800	1110943390	9200	9200	9200	9200	0
272	20241206	162700	1110943390	9200	9200	9200	9200	2811
273	20241206	162600	1110943390	9200	9200	9200	9200	0
274	20241206	162500	1110943390	9200	9200	9200	9200	0
275	20241206	162400	1110943390	9200	9200	9200	9200	0
276	20241206	162300	1110943390	9200	9200	9200	9200	0
277	20241206	162200	1110943390	9200	9200	9200	9200	0
278	20241206	162100	1110943390	9200	9200	9200	9200	0
279	20241206	162000	1110943390	9200	9200	9200	9200	0
280	20241206	161900	1110943390	9200	9200	9200	9200	0
281	20241206	161800	1110943390	9200	9200	9200	9200	0
282	20241206	161700	1110943390	9200	9200	9200	9200	0
283	20241206	161600	1110943390	9200	9200	9200	9200	0
284	20241206	161500	1110943390	9200	9200	9200	9200	0
285	20241206	161400	1110943390	9200	9200	9200	9200	0
286	20241206	161300	1110943390	9200	9200	9200	9200	0
287	20241206	161200	1110943390	9200	9200	9200	9200	0
288	20241206	161100	1110943390	9200	9200	9200	9200	0
289	20241206	161000	1110943390	9200	9200	9200	9200	0
290	20241206	160900	1110943390	9200	9200	9200	9200	0
291	20241206	160800	1110943390	9200	9200	9200	9200	0
292	20241206	160700	1110943390	9200	9200	9200	9200	0
293	20241206	160600	1110943390	9200	9200	9200	9200	0
294	20241206	160500	1110943390	9200	9200	9200	9200	0
295	20241206	160400	1110943390	9200	9200	9200	9200	0
296	20241206	160300	1110943390	9200	9200	9200	9200	0
297	20241206	160200	1110943390	9200	9200	9200	9200	0
298	20241206	160100	1110943390	9200	9200	9200	9200	0
299	20241206	160000	1110943390	9200	9200	9200	9200	0
300	20241206	155900	1110943390	9200	9200	9200	9200	0
301	20241206	155800	1110943390	9200	9200	9200	9200	0
302	20241206	155700	1110943390	9200	9200	9200	9200	2811
303	20241206	155600	1110943390	9200	9200	9200	9200	0
304	20241206	155500	1110943390	9200	9200	9200	9200	0
305	20241206	155400	1110943390	9200	9200	9200	9200	0
306	20241206	155300	1110943390	9200	9200	9200	9200	0
307	20241206	155200	1110943390	9200	9200	9200	9200	0
308	20241206	155100	1110943390	9200	9200	9200	9200	0
309	20241206	155000	1110943390	9200	9200	9200	9200	0
310	20241206	154900	1110943390	9200	9200	9200	9200	0
311	20241206	154800	1110943390	9200	9200	9200	9200	0
312	20241206	154700	1110943390	9200	9200	9200	9200	0
313	20241206	154600	1110943390	9200	9200	9200	9200	0
314	20241206	154500	1110943390	9200	9200	9200	9200	0
315	20241206	154400	1110943390	9200	9200	9200	9200	0
316	20241206	154300	1110943390	9200	9200	9200	9200	0
317	20241206	154200	1110943390	9200	9200	9200	9200	0
318	20241206	154100	1110943390	9200	9200	9200	9200	0
319	20241206	154000	1110943390	9200	9200	9200	9200	0
320	20241206	153900	1110943390	9200	9200	9200	9200	0
321	20241206	153800	1110943390	9200	9200	9200	9200	0
322	20241206	153700	1110943390	9200	9200	9200	9200	0
323	20241206	153600	1110943390	9200	9200	9200	9200	0
324	20241206	153500	1110943390	9200	9200	9200	9200	0
325	20241206	153400	1110943390	9200	9200	9200	9200	0
326	20241206	153300	1110943390	9200	9200	9200	9200	0
327	20241206	153200	1110943390	9200	9200	9200	9200	0
328	20241206	153100	1110943390	9200	9200	9200	9200	0
329	20241206	153000	1110943390	9200	9200	9200	9200	2811
330	20241206	152900	1085082190	9240	9240	9240	9240	0
331	20241206	152800	1085082190	9240	9240	9240	9240	0
332	20241206	152700	1085082190	9240	9240	9240	9240	0
333	20241206	152600	1085082190	9240	9240	9240	9240	0
334	20241206	152500	1085082190	9240	9240	9240	9240	0
335	20241206	152400	1085082190	9240	9240	9240	9240	0
336	20241206	152300	1085082190	9240	9240	9240	9240	0
337	20241206	152200	1085082190	9240	9240	9240	9240	0
338	20241206	152100	1085082190	9240	9240	9240	9240	0
339	20241206	152000	1085082190	9240	9240	9240	9240	0
340	20241206	151900	1085082190	9240	9240	9240	9200	199
341	20241206	151800	1083243590	9260	9260	9260	9260	0
342	20241206	151700	1083243590	9260	9260	9260	9260	0
343	20241206	151600	1083243590	9260	9260	9260	9260	0
344	20241206	151500	1083243590	9260	9260	9260	9260	0
345	20241206	151400	1083243590	9260	9200	9260	9200	170
346	20241206	151300	1081679530	9260	9260	9260	9260	0
347	20241206	151200	1081679530	9260	9260	9260	9180	1006
348	20241206	151100	1072438780	9260	9260	9260	9260	0
349	20241206	151000	1072438780	9260	9210	9260	9210	113
350	20241206	150900	1071393000	9260	9260	9260	9260	0
351	20241206	150800	1071393000	9260	9260	9260	9260	0
352	20241206	150700	1071393000	9260	9260	9260	9260	200
353	20241206	150600	1069541000	9260	9260	9260	9260	300
354	20241206	150500	1066763000	9260	9260	9260	9260	0
355	20241206	150400	1066763000	9260	9260	9260	9260	1
356	20241206	150300	1066753740	9200	9260	9260	9200	570
357	20241206	150200	1061505460	9260	9240	9270	9240	113
358	20241206	150100	1060461290	9270	9270	9270	9270	0
359	20241206	150000	1060461290	9270	9270	9270	9270	0
360	20241206	145900	1060461290	9270	9260	9270	9260	460
361	20241206	145800	1056199090	9270	9240	9270	9240	2
362	20241206	145700	1056180580	9270	9270	9270	9270	200
363	20241206	145600	1054326580	9270	9230	9270	9220	19
364	20241206	145500	1054151230	9270	9270	9270	9270	0
365	20241206	145400	1054151230	9270	9270	9270	9270	0
366	20241206	145300	1054151230	9270	9270	9270	9270	0
367	20241206	145200	1054151230	9270	9260	9270	9260	271
368	20241206	145100	1051641750	9260	9210	9260	9200	15
369	20241206	145000	1051503490	9230	9230	9230	9230	1
370	20241206	144900	1051494260	9250	9220	9250	9200	102
371	20241206	144800	1050555640	9260	9260	9260	9260	0
372	20241206	144700	1050555640	9260	9220	9260	9220	15
373	20241206	144600	1050417230	9270	9270	9270	9270	0
374	20241206	144500	1050417230	9270	9270	9270	9270	0
375	20241206	144400	1050417230	9270	9270	9270	9270	0
376	20241206	144300	1050417230	9270	9270	9270	9270	1
377	20241206	144200	1050407960	9270	9270	9270	9270	298
378	20241206	144100	1047645500	9270	9220	9270	9220	132
379	20241206	144000	1046428360	9270	9210	9270	9200	442
380	20241206	143900	1042360170	9210	9210	9210	9210	531
381	20241206	143800	1037469660	9220	9220	9220	9210	287
382	20241206	143700	1034824310	9220	9220	9220	9220	80
383	20241206	143600	1034086710	9220	9220	9220	9220	821
384	20241206	143500	1026517090	9230	9230	9230	9230	15
385	20241206	143400	1026378640	9250	9250	9250	9250	40
386	20241206	143300	1026008640	9270	9270	9270	9270	0
387	20241206	143200	1026008640	9270	9250	9270	9250	17
388	20241206	143100	1025851250	9270	9270	9270	9260	63
389	20241206	143000	1025267360	9280	9280	9280	9280	111
390	20241206	142900	1024237280	9280	9270	9280	9270	31
391	20241206	142800	1023949900	9280	9280	9280	9280	0
392	20241206	142700	1023949900	9280	9280	9280	9280	0
393	20241206	142600	1023949900	9280	9280	9280	9280	1
394	20241206	142500	1023940620	9280	9270	9280	9270	545
395	20241206	142400	1018888460	9270	9270	9270	9270	457
396	20241206	142300	1014652070	9270	9260	9270	9260	454
397	20241206	142200	1010443990	9260	9270	9270	9260	10
398	20241206	142100	1010351300	9240	9250	9250	9240	200
399	20241206	142000	1008503200	9270	9270	9270	9270	0
400	20241206	141900	1008503200	9270	9270	9270	9270	0
401	20241206	141800	1008503200	9270	9270	9270	9270	0
402	20241206	141700	1008503200	9270	9270	9270	9270	0
403	20241206	141600	1008503200	9270	9270	9270	9270	0
404	20241206	141500	1008503200	9270	9270	9270	9270	0
405	20241206	141400	1008503200	9270	9270	9270	9270	0
406	20241206	141300	1008503200	9270	9260	9270	9260	1370
407	20241206	141200	995803420	9260	9260	9260	9260	0
408	20241206	141100	995803420	9260	9240	9260	9200	104
409	20241206	141000	994845090	9270	9270	9270	9270	0
410	20241206	140900	994845090	9270	9260	9270	9260	398
411	20241206	140800	991159600	9260	9260	9260	9260	0
412	20241206	140700	991159600	9260	9260	9260	9260	0
413	20241206	140600	991159600	9260	9260	9260	9260	0
414	20241206	140500	991159600	9260	9250	9260	9250	3
415	20241206	140400	991131830	9280	9240	9280	9230	23
416	20241206	140300	990919380	9280	9280	9280	9280	1
417	20241206	140200	990910100	9280	9280	9280	9280	1
418	20241206	140100	990900820	9250	9250	9250	9250	5
419	20241206	140000	990854570	9290	9290	9290	9290	1
420	20241206	135900	990845280	9290	9290	9290	9290	171
421	20241206	135800	989256690	9290	9290	9290	9290	79
422	20241206	135700	988522780	9290	9280	9290	9280	1710
423	20241206	135600	972646030	9280	9270	9290	9240	1133
424	20241206	135500	962139190	9270	9270	9270	9270	0
425	20241206	135400	962139190	9270	9270	9270	9270	0
426	20241206	135300	962139190	9270	9270	9270	9270	0
427	20241206	135200	962139190	9270	9270	9270	9270	0
428	20241206	135100	962139190	9270	9270	9270	9270	0
429	20241206	135000	962139190	9270	9230	9270	9200	466
430	20241206	134900	957851860	9230	9230	9230	9190	244
431	20241206	134800	955605490	9230	9230	9230	9230	20
432	20241206	134700	955420890	9260	9260	9260	9260	0
433	20241206	134600	955420890	9260	9260	9260	9260	1
434	20241206	134500	955411630	9260	9240	9260	9240	101
435	20241206	134400	954478370	9260	9230	9260	9230	6
436	20241206	134300	954422930	9230	9270	9270	9230	12
437	20241206	134200	954312100	9240	9260	9270	9240	65
438	20241206	134100	953711200	9290	9290	9290	9270	172
439	20241206	134000	952116620	9300	9300	9300	9280	655
440	20241206	133900	946026340	9290	9280	9290	9280	2924
441	20241206	133800	918862520	9290	9260	9290	9260	1639
442	20241206	133700	903650950	9270	9270	9270	9270	10
443	20241206	133600	903558250	9290	9290	9290	9290	0
444	20241206	133500	903558250	9290	9270	9290	9250	605
445	20241206	133400	897944150	9290	9260	9300	9260	3300
446	20241206	133300	867346810	9270	9260	9270	9250	64
447	20241206	133200	866754180	9260	9260	9260	9250	17
448	20241206	133100	866596860	9260	9250	9260	9250	170
449	20241206	133000	865024350	9250	9200	9250	9200	15
450	20241206	132900	864886300	9250	9230	9250	9210	245
451	20241206	132800	862628650	9270	9270	9270	9270	1
452	20241206	132700	862619380	9270	9230	9270	9230	561
453	20241206	132600	857419310	9280	9240	9280	9240	15
454	20241206	132500	857280670	9280	9270	9290	9220	1945
455	20241206	132400	839231430	9230	9280	9290	9230	342
456	20241206	132300	836057620	9280	9240	9280	9230	46
457	20241206	132200	835632520	9220	9230	9230	9220	21
458	20241206	132100	835438790	9240	9240	9240	9240	2
459	20241206	132000	835420310	9290	9290	9290	9290	0
460	20241206	131900	835420310	9290	9290	9290	9290	0
461	20241206	131800	835420310	9290	9290	9290	9290	0
462	20241206	131700	835420310	9290	9240	9290	9220	132
463	20241206	131600	834195340	9290	9310	9310	9230	190
464	20241206	131500	832438260	9250	9300	9320	9250	8362
465	20241206	131400	754812970	9300	9290	9300	9260	503
466	20241206	131300	750139950	9260	9180	9290	9180	879
467	20241206	131200	742057240	9110	9110	9110	9110	14
468	20241206	131100	741929700	9180	9180	9180	9180	3
469	20241206	131000	741902160	9150	9150	9150	9150	1188
470	20241206	130900	731031960	9150	9150	9150	9150	1
471	20241206	130800	731022810	9100	9100	9100	9100	14
472	20241206	130700	730895410	9150	9150	9150	9150	0
473	20241206	130600	730895410	9150	9150	9150	9100	880
474	20241206	130500	722843500	9100	9100	9100	9100	0
475	20241206	130400	722843500	9100	9100	9100	9100	0
476	20241206	130300	722843500	9100	9100	9100	9100	14
477	20241206	130200	722716100	9100	9130	9130	9100	184
478	20241206	130100	721036220	9130	9130	9130	9130	99
479	20241206	130000	720132350	9140	9240	9240	9060	6416
480	20241206	125900	661409090	9240	9240	9240	9240	14
481	20241206	125800	661279730	9240	9240	9240	9240	55
482	20241206	125700	660771530	9230	9230	9230	9230	0
483	20241206	125600	660771530	9230	9240	9240	9230	199
484	20241206	125500	658932970	9240	9240	9240	9240	16
485	20241206	125400	658785130	9250	9280	9280	9250	863
486	20241206	125300	650793280	9280	9280	9280	9280	0
487	20241206	125200	650793280	9280	9310	9310	9280	212
488	20241206	125100	648822160	9310	9310	9310	9310	0
489	20241206	125000	648822160	9310	9330	9330	9310	210
490	20241206	124900	646863650	9330	9330	9330	9330	0
491	20241206	124800	646863650	9330	9330	9330	9330	0
492	20241206	124700	646863650	9330	9330	9330	9330	43
493	20241206	124600	646462460	9330	9330	9330	9330	126
494	20241206	124500	645286880	9330	9330	9330	9330	0
495	20241206	124400	645286880	9330	9340	9340	9330	500
496	20241206	124300	640621650	9340	9340	9340	9340	0
497	20241206	124200	640621650	9340	9340	9340	9340	30
498	20241206	124100	640341450	9340	9340	9340	9340	184
499	20241206	124000	638622890	9360	9360	9360	9360	0
500	20241206	123900	638622890	9360	9360	9360	9360	806
501	20241206	123800	631078730	9350	9350	9350	9350	15
502	20241206	123700	630938480	9330	9330	9330	9330	83
503	20241206	123600	630164090	9330	9330	9330	9330	0
504	20241206	123500	630164090	9330	9330	9330	9330	1
505	20241206	123400	630154760	9380	9330	9380	9330	840
506	20241206	123300	622277610	9330	9310	9330	9290	520
507	20241206	123200	617437030	9310	9300	9310	9290	77
508	20241206	123100	616720530	9310	9310	9310	9310	63
509	20241206	123000	616134000	9320	9350	9350	9320	500
510	20241206	122900	611460400	9370	9370	9370	9370	0
511	20241206	122800	611460400	9370	9370	9370	9350	38
512	20241206	122700	611104820	9400	9400	9400	9400	405
513	20241206	122600	607297820	9360	9360	9360	9360	587
514	20241206	122500	601803500	9360	9360	9360	9360	28
515	20241206	122400	601541420	9360	9360	9360	9360	201
516	20241206	122300	599660060	9360	9360	9440	9350	1663
517	20241206	122200	584035670	9350	9410	9410	9350	291
518	20241206	122100	581300720	9410	9400	9540	9400	7529
519	20241206	122000	509964240	9380	9350	9410	9350	962
520	20241206	121900	500953290	9350	9300	9350	9300	541
521	20241206	121800	495901150	9340	9280	9340	9280	602
522	20241206	121700	490290700	9250	9250	9250	9250	200
523	20241206	121600	488440700	9250	9250	9250	9250	40
524	20241206	121500	488070700	9250	9250	9250	9250	14
525	20241206	121400	487941200	9300	9300	9300	9300	0
526	20241206	121300	487941200	9300	9300	9300	9300	110
527	20241206	121200	486918200	9300	9300	9300	9300	364
528	20241206	121100	483533000	9290	9280	9290	9280	301
529	20241206	121000	480737710	9230	9270	9270	9230	194
530	20241206	120900	478940330	9260	9250	9260	9250	162
531	20241206	120800	477441520	9230	9220	9250	9220	333
532	20241206	120700	474364550	9210	9210	9210	9210	0
533	20241206	120600	474364550	9210	9210	9210	9210	14
534	20241206	120500	474235610	9210	9210	9210	9210	0
535	20241206	120400	474235610	9210	9210	9210	9210	8
536	20241206	120300	474161930	9210	9210	9210	9210	0
537	20241206	120200	474161930	9210	9210	9210	9210	0
538	20241206	120100	474161930	9210	9210	9220	9210	65
539	20241206	120000	473563160	9170	9170	9170	9170	0
540	20241206	115900	473563160	9170	9170	9170	9170	0
541	20241206	115800	473563160	9170	9170	9170	9170	0
542	20241206	115700	473563160	9170	9200	9200	9170	83
543	20241206	115600	472799980	9200	9200	9200	9200	31
544	20241206	115500	472514780	9170	9170	9170	9170	1
545	20241206	115400	472505610	9180	9180	9180	9180	0
546	20241206	115300	472505610	9180	9170	9180	9170	2
547	20241206	115200	472487260	9150	9150	9150	9150	14
548	20241206	115100	472359160	9200	9150	9200	9140	64
549	20241206	115000	471772630	9150	9150	9150	9150	49
550	20241206	114900	471324280	9150	9150	9150	9150	100
551	20241206	114800	470409280	9150	9180	9180	9150	15
552	20241206	114700	470272000	9150	9150	9150	9150	30
553	20241206	114600	469997500	9170	9170	9170	9170	269
554	20241206	114500	467530770	9170	9170	9170	9170	1
555	20241206	114400	467521600	9170	9170	9170	9170	0
556	20241206	114300	467521600	9170	9240	9240	9170	283
557	20241206	114200	464907660	9240	9240	9240	9240	0
558	20241206	114100	464907660	9240	9240	9240	9240	6
559	20241206	114000	464852220	9260	9260	9260	9260	18
560	20241206	113900	464685540	9170	9170	9170	9170	14
561	20241206	113800	464557160	9260	9260	9260	9260	4
562	20241206	113700	464520120	9200	9200	9200	9200	5
563	20241206	113600	464474120	9210	9210	9210	9210	0
564	20241206	113500	464474120	9210	9210	9210	9210	51
565	20241206	113400	464004410	9260	9260	9260	9260	112
566	20241206	113300	462967290	9260	9260	9260	9260	300
567	20241206	113200	460189290	9260	9260	9260	9260	0
568	20241206	113100	460189290	9260	9240	9260	9240	192
569	20241206	113000	458413420	9240	9200	9240	9170	100
570	20241206	112900	457495480	9250	9260	9260	9200	176
571	20241206	112800	455867110	9260	9160	9300	9160	1794
572	20241206	112700	439287030	9190	9090	9190	9090	5561
573	20241206	112600	388427250	9090	9070	9090	9060	818
574	20241206	112500	381008060	9070	9070	9070	9070	0
575	20241206	112400	381008060	9070	9040	9070	9040	495
576	20241206	112300	376533200	9040	9050	9050	9040	2
577	20241206	112200	376515110	9060	9030	9060	9030	564
578	20241206	112100	371421160	9040	9050	9050	9030	22
579	20241206	112000	371222370	9060	9060	9060	9060	6
580	20241206	111900	371168010	9070	9050	9070	9040	197
581	20241206	111800	369384580	9050	9030	9050	9030	134
582	20241206	111700	368174490	9030	9010	9030	8950	108
583	20241206	111600	367204260	9030	9030	9030	9010	103
584	20241206	111500	366275190	9040	8990	9040	8990	2
585	20241206	111400	366257160	9070	9070	9070	9070	0
586	20241206	111300	366257160	9070	9070	9070	9070	0
587	20241206	111200	366257160	9070	8990	9070	8990	16
588	20241206	111100	366113180	9060	9020	9060	8980	151
589	20241206	111000	364754950	9070	9030	9070	9030	11
590	20241206	110900	364655580	9080	9080	9080	9080	0
591	20241206	110800	364655580	9080	9020	9080	9020	15
592	20241206	110700	364520220	9080	9080	9080	9080	0
593	20241206	110600	364520220	9080	9080	9080	9080	0
594	20241206	110500	364520220	9080	9070	9080	9070	21
595	20241206	110400	364329740	9080	9080	9080	9050	202
596	20241206	110300	362501580	9010	9080	9080	9010	21
597	20241206	110200	362311880	9080	8970	9080	8970	349
598	20241206	110100	359174040	8970	8930	8970	8930	88
599	20241206	110000	358385760	8970	8970	8970	8970	0
600	20241206	105900	358385760	8970	8910	8970	8910	15
601	20241206	105800	358252050	8970	8960	8970	8960	27
602	20241206	105700	358010120	8960	8900	8960	8900	101
603	20241206	105600	357111160	8900	8950	8960	8900	660
604	20241206	105500	351203670	8950	8880	8950	8880	862
605	20241206	105400	343509490	8870	8890	8890	8870	238
606	20241206	105300	341397150	8990	8940	8990	8870	1528
607	20241206	105200	327795510	8950	8980	8980	8950	3054
608	20241206	105100	300410860	8980	9030	9030	8980	139
609	20241206	105000	299162130	9030	8990	9030	8990	21
610	20241206	104900	298973300	9030	8980	9030	8980	590
611	20241206	104800	293661330	8980	9030	9030	8980	493
612	20241206	104700	289234140	8980	9030	9030	8980	301
613	20241206	104600	286529010	8980	9040	9040	8980	154
614	20241206	104500	285144650	9050	9030	9090	8990	806
615	20241206	104400	277894970	9050	9060	9060	9050	264
616	20241206	104300	275504960	9100	9100	9100	9100	0
617	20241206	104200	275504960	9100	9110	9110	9100	2
618	20241206	104100	275486750	9060	9110	9120	9060	16
619	20241206	104000	275341680	9120	9080	9120	9080	286
620	20241206	103900	272744670	9080	9130	9130	9080	449
621	20241206	103800	268655690	9130	9130	9130	9130	152
622	20241206	103700	267267930	9130	9120	9130	9070	1147
623	20241206	103600	256804720	9120	9120	9120	9120	284
624	20241206	103500	254214640	9120	9080	9120	9080	4
625	20241206	103400	254178280	9120	9090	9120	9090	198
626	20241206	103300	252378430	9090	9020	9090	9020	40
627	20241206	103200	252016950	9050	9030	9050	9030	15
628	20241206	103100	251881480	9050	9050	9090	9050	121
629	20241206	103000	250786390	9050	9050	9050	9050	61
630	20241206	102900	250234340	9050	9020	9050	9020	411
631	20241206	102800	246525990	9010	9010	9020	9000	68
632	20241206	102700	245913270	9010	9010	9010	8990	49
633	20241206	102600	245471800	9010	8990	9020	8980	355
634	20241206	102500	242283120	9020	9000	9020	8990	1158
635	20241206	102400	231862070	9010	9030	9030	8970	1750
636	20241206	102300	216144130	9030	9030	9030	9030	1
637	20241206	102200	216135100	9030	9030	9030	9000	276
638	20241206	102100	213650170	9030	9030	9030	9030	56
639	20241206	102000	213144490	8990	9000	9030	8980	259
640	20241206	101900	210817990	9030	9030	9030	8970	2832
641	20241206	101800	185341490	9090	9100	9100	9020	62
642	20241206	101700	184781870	9040	9100	9100	9030	280
643	20241206	101600	182249400	9100	9100	9100	9100	71
644	20241206	101500	181603300	9050	9110	9110	9040	468
645	20241206	101400	177371090	9120	9120	9120	9120	0
646	20241206	101300	177371090	9120	9120	9120	9120	0
647	20241206	101200	177371090	9120	9120	9120	9120	0
648	20241206	101100	177371090	9120	9120	9120	9120	0
649	20241206	101000	177371090	9120	9080	9120	9040	161
650	20241206	100900	175914040	9120	9120	9120	9120	3
651	20241206	100800	175886680	9120	9120	9120	9120	1
652	20241206	100700	175877560	9120	9110	9120	9070	32
653	20241206	100600	175586680	9120	9120	9120	9120	109
654	20241206	100500	174592600	9120	9120	9120	9120	1
655	20241206	100400	174583480	9120	9120	9120	9120	224
656	20241206	100300	172540600	9120	9110	9120	9110	55
657	20241206	100200	172039540	9120	9120	9120	9120	0
658	20241206	100100	172039540	9120	9080	9120	9080	13
659	20241206	100000	171921410	9110	9090	9110	9090	13
660	20241206	095900	171803200	9110	9110	9110	9110	19
661	20241206	095800	171630110	9120	9100	9120	9100	8
662	20241206	095700	171557290	9120	9120	9120	9120	1
663	20241206	095600	171548170	9120	9120	9120	9120	0
664	20241206	095500	171548170	9120	9050	9120	9050	301
665	20241206	095400	168817050	9140	9060	9140	9050	49
666	20241206	095300	168373490	9100	9100	9100	9100	0
667	20241206	095200	168373490	9100	9080	9100	9070	25
668	20241206	095100	168146550	9150	9080	9150	9080	42
669	20241206	095000	167763190	9140	9100	9150	9090	1053
670	20241206	094900	158130990	9160	9160	9160	9160	0
671	20241206	094800	158130990	9160	9160	9160	9160	0
672	20241206	094700	158130990	9160	9160	9160	9160	0
673	20241206	094600	158130990	9160	9160	9160	9100	86
674	20241206	094500	157345790	9170	9170	9170	9170	0
675	20241206	094400	157345790	9170	9120	9170	9120	251
676	20241206	094300	155054020	9120	9120	9120	9120	4
677	20241206	094200	155017540	9120	9120	9120	9120	1
678	20241206	094100	155008420	9120	9060	9120	9050	201
679	20241206	094000	153189100	9060	9060	9060	9060	0
680	20241206	093900	153189100	9060	9100	9100	9060	210
681	20241206	093800	151286420	9140	9140	9140	9140	1
682	20241206	093700	151277280	9130	9130	9130	9130	357
683	20241206	093600	148017870	9130	9130	9130	9130	1
684	20241206	093500	148008740	9030	9030	9030	9030	0
685	20241206	093400	148008740	9030	9030	9030	9030	186
686	20241206	093300	146329160	9030	9080	9090	9030	195
687	20241206	093200	144562760	9090	9080	9090	9080	895
688	20241206	093100	136436150	9050	9080	9080	9050	32
689	20241206	093000	136146490	9060	9050	9060	9050	284
690	20241206	092900	133573950	9050	9050	9050	9050	421
691	20241206	092800	129763900	9050	9050	9050	9030	169
692	20241206	092700	128236500	9050	9050	9060	9030	386
693	20241206	092600	124749840	9040	9020	9040	9010	102
694	20241206	092500	123830750	9010	9050	9050	9010	1011
695	20241206	092400	114705780	9050	9060	9090	9040	2226
696	20241206	092300	94571860	9060	9060	9060	9060	23
697	20241206	092200	94363480	9070	9070	9070	9070	0
698	20241206	092100	94363480	9070	9080	9080	9070	305
699	20241206	092000	91596130	9110	9110	9110	9110	0
700	20241206	091900	91596130	9110	9110	9110	9110	93
701	20241206	091800	90748900	9110	9100	9110	9100	21
702	20241206	091700	90557790	9110	9110	9110	9110	55
703	20241206	091600	90056740	9110	9060	9110	9040	1390
704	20241206	091500	77479250	9050	9070	9070	9050	500
705	20241206	091400	72951500	9090	9090	9090	9090	51
706	20241206	091300	72487910	9060	9090	9090	9060	16
707	20241206	091200	72342650	9040	9050	9050	9040	651
708	20241206	091100	66451300	9060	9140	9140	9060	1536
709	20241206	091000	52486510	9140	9140	9140	9120	287
710	20241206	090900	49867280	9130	9130	9130	9130	0
711	20241206	090800	49867280	9130	9130	9130	9130	0
712	20241206	090700	49867280	9130	9130	9130	9130	37
713	20241206	090600	49529470	9130	9130	9130	9130	0
714	20241206	090500	49529470	9130	9240	9260	9130	235
715	20241206	090400	47370260	9240	9250	9250	9160	12
716	20241206	090300	47260170	9250	9230	9250	9140	555
717	20241206	090200	42162930	9260	9260	9280	9240	536
718	20241206	090100	37192810	9260	9250	9280	9250	923
719	20241206	090000	28648160	9320	9150	9320	9150	2884