KissMeData/389680/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	213400	1628101913	973	973	973	973	26844
3	20241205	213300	1628101913	973	973	973	973	0
4	20241205	213200	1628101913	973	973	973	973	0
5	20241205	213100	1628101913	973	973	973	973	0
6	20241205	213000	1628101913	973	973	973	973	0
7	20241205	212900	1628101913	973	973	973	973	0
8	20241205	212800	1628101913	973	973	973	973	0
9	20241205	212700	1628101913	973	973	973	973	0
10	20241205	212600	1628101913	973	973	973	973	0
11	20241205	212500	1628101913	973	973	973	973	0
12	20241205	212400	1628101913	973	973	973	973	0
13	20241205	212300	1628101913	973	973	973	973	0
14	20241205	212200	1628101913	973	973	973	973	0
15	20241205	212100	1628101913	973	973	973	973	0
16	20241205	212000	1628101913	973	973	973	973	0
17	20241205	211900	1628101913	973	973	973	973	0
18	20241205	211800	1628101913	973	973	973	973	0
19	20241205	211700	1628101913	973	973	973	973	0
20	20241205	211600	1628101913	973	973	973	973	0
21	20241205	211500	1628101913	973	973	973	973	0
22	20241205	211400	1628101913	973	973	973	973	0
23	20241205	211300	1628101913	973	973	973	973	0
24	20241205	211200	1628101913	973	973	973	973	0
25	20241205	211100	1628101913	973	973	973	973	0
26	20241205	211000	1628101913	973	973	973	973	0
27	20241205	210900	1628101913	973	973	973	973	0
28	20241205	210800	1628101913	973	973	973	973	0
29	20241205	210700	1628101913	973	973	973	973	0
30	20241205	210600	1628101913	973	973	973	973	0
31	20241205	210500	1628101913	973	973	973	973	0
32	20241205	210400	1628101913	973	973	973	973	26844
33	20241205	210300	1628101913	973	973	973	973	0
34	20241205	210200	1628101913	973	973	973	973	0
35	20241205	210100	1628101913	973	973	973	973	0
36	20241205	210000	1628101913	973	973	973	973	0
37	20241205	205900	1628101913	973	973	973	973	0
38	20241205	205800	1628101913	973	973	973	973	0
39	20241205	205700	1628101913	973	973	973	973	0
40	20241205	205600	1628101913	973	973	973	973	0
41	20241205	205500	1628101913	973	973	973	973	0
42	20241205	205400	1628101913	973	973	973	973	0
43	20241205	205300	1628101913	973	973	973	973	0
44	20241205	205200	1628101913	973	973	973	973	0
45	20241205	205100	1628101913	973	973	973	973	0
46	20241205	205000	1628101913	973	973	973	973	0
47	20241205	204900	1628101913	973	973	973	973	0
48	20241205	204800	1628101913	973	973	973	973	0
49	20241205	204700	1628101913	973	973	973	973	0
50	20241205	204600	1628101913	973	973	973	973	0
51	20241205	204500	1628101913	973	973	973	973	0
52	20241205	204400	1628101913	973	973	973	973	0
53	20241205	204300	1628101913	973	973	973	973	0
54	20241205	204200	1628101913	973	973	973	973	0
55	20241205	204100	1628101913	973	973	973	973	0
56	20241205	204000	1628101913	973	973	973	973	0
57	20241205	203900	1628101913	973	973	973	973	0
58	20241205	203800	1628101913	973	973	973	973	0
59	20241205	203700	1628101913	973	973	973	973	0
60	20241205	203600	1628101913	973	973	973	973	0
61	20241205	203500	1628101913	973	973	973	973	0
62	20241205	203400	1628101913	973	973	973	973	26844
63	20241205	203300	1628101913	973	973	973	973	0
64	20241205	203200	1628101913	973	973	973	973	0
65	20241205	203100	1628101913	973	973	973	973	0
66	20241205	203000	1628101913	973	973	973	973	0
67	20241205	202900	1628101913	973	973	973	973	0
68	20241205	202800	1628101913	973	973	973	973	0
69	20241205	202700	1628101913	973	973	973	973	0
70	20241205	202600	1628101913	973	973	973	973	0
71	20241205	202500	1628101913	973	973	973	973	0
72	20241205	202400	1628101913	973	973	973	973	0
73	20241205	202300	1628101913	973	973	973	973	0
74	20241205	202200	1628101913	973	973	973	973	0
75	20241205	202100	1628101913	973	973	973	973	0
76	20241205	202000	1628101913	973	973	973	973	0
77	20241205	201900	1628101913	973	973	973	973	0
78	20241205	201800	1628101913	973	973	973	973	0
79	20241205	201700	1628101913	973	973	973	973	0
80	20241205	201600	1628101913	973	973	973	973	0
81	20241205	201500	1628101913	973	973	973	973	0
82	20241205	201400	1628101913	973	973	973	973	0
83	20241205	201300	1628101913	973	973	973	973	0
84	20241205	201200	1628101913	973	973	973	973	0
85	20241205	201100	1628101913	973	973	973	973	0
86	20241205	201000	1628101913	973	973	973	973	0
87	20241205	200900	1628101913	973	973	973	973	0
88	20241205	200800	1628101913	973	973	973	973	0
89	20241205	200700	1628101913	973	973	973	973	0
90	20241205	200600	1628101913	973	973	973	973	0
91	20241205	200500	1628101913	973	973	973	973	0
92	20241205	200400	1628101913	973	973	973	973	26844
93	20241205	200300	1628101913	973	973	973	973	0
94	20241205	200200	1628101913	973	973	973	973	0
95	20241205	200100	1628101913	973	973	973	973	0
96	20241205	200000	1628101913	973	973	973	973	0
97	20241205	195900	1628101913	973	973	973	973	0
98	20241205	195800	1628101913	973	973	973	973	0
99	20241205	195700	1628101913	973	973	973	973	0
100	20241205	195600	1628101913	973	973	973	973	0
101	20241205	195500	1628101913	973	973	973	973	0
102	20241205	195400	1628101913	973	973	973	973	0
103	20241205	195300	1628101913	973	973	973	973	0
104	20241205	195200	1628101913	973	973	973	973	0
105	20241205	195100	1628101913	973	973	973	973	0
106	20241205	195000	1628101913	973	973	973	973	0
107	20241205	194900	1628101913	973	973	973	973	0
108	20241205	194800	1628101913	973	973	973	973	0
109	20241205	194700	1628101913	973	973	973	973	0
110	20241205	194600	1628101913	973	973	973	973	0
111	20241205	194500	1628101913	973	973	973	973	0
112	20241205	194400	1628101913	973	973	973	973	0
113	20241205	194300	1628101913	973	973	973	973	0
114	20241205	194200	1628101913	973	973	973	973	0
115	20241205	194100	1628101913	973	973	973	973	0
116	20241205	194000	1628101913	973	973	973	973	0
117	20241205	193900	1628101913	973	973	973	973	0
118	20241205	193800	1628101913	973	973	973	973	0
119	20241205	193700	1628101913	973	973	973	973	0
120	20241205	193600	1628101913	973	973	973	973	0
121	20241205	193500	1628101913	973	973	973	973	0
122	20241205	193400	1628101913	973	973	973	973	26844
123	20241205	193300	1628101913	973	973	973	973	0
124	20241205	193200	1628101913	973	973	973	973	0
125	20241205	193100	1628101913	973	973	973	973	0
126	20241205	193000	1628101913	973	973	973	973	0
127	20241205	192900	1628101913	973	973	973	973	0
128	20241205	192800	1628101913	973	973	973	973	0
129	20241205	192700	1628101913	973	973	973	973	0
130	20241205	192600	1628101913	973	973	973	973	0
131	20241205	192500	1628101913	973	973	973	973	0
132	20241205	192400	1628101913	973	973	973	973	0
133	20241205	192300	1628101913	973	973	973	973	0
134	20241205	192200	1628101913	973	973	973	973	0
135	20241205	192100	1628101913	973	973	973	973	0
136	20241205	192000	1628101913	973	973	973	973	0
137	20241205	191900	1628101913	973	973	973	973	0
138	20241205	191800	1628101913	973	973	973	973	0
139	20241205	191700	1628101913	973	973	973	973	0
140	20241205	191600	1628101913	973	973	973	973	0
141	20241205	191500	1628101913	973	973	973	973	0
142	20241205	191400	1628101913	973	973	973	973	0
143	20241205	191300	1628101913	973	973	973	973	0
144	20241205	191200	1628101913	973	973	973	973	0
145	20241205	191100	1628101913	973	973	973	973	0
146	20241205	191000	1628101913	973	973	973	973	0
147	20241205	190900	1628101913	973	973	973	973	0
148	20241205	190800	1628101913	973	973	973	973	0
149	20241205	190700	1628101913	973	973	973	973	0
150	20241205	190600	1628101913	973	973	973	973	0
151	20241205	190500	1628101913	973	973	973	973	0
152	20241205	190400	1628101913	973	973	973	973	26844
153	20241205	190300	1628101913	973	973	973	973	0
154	20241205	190200	1628101913	973	973	973	973	0
155	20241205	190100	1628101913	973	973	973	973	0
156	20241205	190000	1628101913	973	973	973	973	0
157	20241205	185900	1628101913	973	973	973	973	0
158	20241205	185800	1628101913	973	973	973	973	0
159	20241205	185700	1628101913	973	973	973	973	0
160	20241205	185600	1628101913	973	973	973	973	0
161	20241205	185500	1628101913	973	973	973	973	0
162	20241205	185400	1628101913	973	973	973	973	0
163	20241205	185300	1628101913	973	973	973	973	0
164	20241205	185200	1628101913	973	973	973	973	0
165	20241205	185100	1628101913	973	973	973	973	0
166	20241205	185000	1628101913	973	973	973	973	0
167	20241205	184900	1628101913	973	973	973	973	0
168	20241205	184800	1628101913	973	973	973	973	0
169	20241205	184700	1628101913	973	973	973	973	0
170	20241205	184600	1628101913	973	973	973	973	0
171	20241205	184500	1628101913	973	973	973	973	0
172	20241205	184400	1628101913	973	973	973	973	0
173	20241205	184300	1628101913	973	973	973	973	0
174	20241205	184200	1628101913	973	973	973	973	0
175	20241205	184100	1628101913	973	973	973	973	0
176	20241205	184000	1628101913	973	973	973	973	0
177	20241205	183900	1628101913	973	973	973	973	0
178	20241205	183800	1628101913	973	973	973	973	0
179	20241205	183700	1628101913	973	973	973	973	0
180	20241205	183600	1628101913	973	973	973	973	0
181	20241205	183500	1628101913	973	973	973	973	0
182	20241205	183400	1628101913	973	973	973	973	26844
183	20241205	183300	1628101913	973	973	973	973	0
184	20241205	183200	1628101913	973	973	973	973	0
185	20241205	183100	1628101913	973	973	973	973	0
186	20241205	183000	1628101913	973	973	973	973	0
187	20241205	182900	1628101913	973	973	973	973	0
188	20241205	182800	1628101913	973	973	973	973	0
189	20241205	182700	1628101913	973	973	973	973	0
190	20241205	182600	1628101913	973	973	973	973	0
191	20241205	182500	1628101913	973	973	973	973	0
192	20241205	182400	1628101913	973	973	973	973	0
193	20241205	182300	1628101913	973	973	973	973	0
194	20241205	182200	1628101913	973	973	973	973	0
195	20241205	182100	1628101913	973	973	973	973	0
196	20241205	182000	1628101913	973	973	973	973	0
197	20241205	181900	1628101913	973	973	973	973	0
198	20241205	181800	1628101913	973	973	973	973	0
199	20241205	181700	1628101913	973	973	973	973	0
200	20241205	181600	1628101913	973	973	973	973	0
201	20241205	181500	1628101913	973	973	973	973	0
202	20241205	181400	1628101913	973	973	973	973	0
203	20241205	181300	1628101913	973	973	973	973	0
204	20241205	181200	1628101913	973	973	973	973	0
205	20241205	181100	1628101913	973	973	973	973	0
206	20241205	181000	1628101913	973	973	973	973	0
207	20241205	180900	1628101913	973	973	973	973	0
208	20241205	180800	1628101913	973	973	973	973	0
209	20241205	180700	1628101913	973	973	973	973	0
210	20241205	180600	1628101913	973	973	973	973	0
211	20241205	180500	1628101913	973	973	973	973	0
212	20241205	180400	1628101913	973	973	973	973	26844
213	20241205	180300	1628101913	973	973	973	973	0
214	20241205	180200	1628101913	973	973	973	973	0
215	20241205	180100	1628101913	973	973	973	973	0
216	20241205	180000	1628101913	973	973	973	973	0
217	20241205	175900	1628101913	973	973	973	973	0
218	20241205	175800	1628101913	973	973	973	973	0
219	20241205	175700	1628101913	973	973	973	973	0
220	20241205	175600	1628101913	973	973	973	973	0
221	20241205	175500	1628101913	973	973	973	973	0
222	20241205	175400	1628101913	973	973	973	973	0
223	20241205	175300	1628101913	973	973	973	973	0
224	20241205	175200	1628101913	973	973	973	973	0
225	20241205	175100	1628101913	973	973	973	973	0
226	20241205	175000	1628101913	973	973	973	973	0
227	20241205	174900	1628101913	973	973	973	973	0
228	20241205	174800	1628101913	973	973	973	973	0
229	20241205	174700	1628101913	973	973	973	973	0
230	20241205	174600	1628101913	973	973	973	973	0
231	20241205	174500	1628101913	973	973	973	973	0
232	20241205	174400	1628101913	973	973	973	973	0
233	20241205	174300	1628101913	973	973	973	973	0
234	20241205	174200	1628101913	973	973	973	973	0
235	20241205	174100	1628101913	973	973	973	973	0
236	20241205	174000	1628101913	973	973	973	973	0
237	20241205	173900	1628101913	973	973	973	973	0
238	20241205	173800	1628101913	973	973	973	973	0
239	20241205	173700	1628101913	973	973	973	973	0
240	20241205	173600	1628101913	973	973	973	973	0
241	20241205	173500	1628101913	973	973	973	973	0
242	20241205	173400	1628101913	973	973	973	973	26844
243	20241205	173300	1628101913	973	973	973	973	0
244	20241205	173200	1628101913	973	973	973	973	0
245	20241205	173100	1628101913	973	973	973	973	0
246	20241205	173000	1628101913	973	973	973	973	0
247	20241205	172900	1628101913	973	973	973	973	0
248	20241205	172800	1628101913	973	973	973	973	0
249	20241205	172700	1628101913	973	973	973	973	0
250	20241205	172600	1628101913	973	973	973	973	0
251	20241205	172500	1628101913	973	973	973	973	0
252	20241205	172400	1628101913	973	973	973	973	0
253	20241205	172300	1628101913	973	973	973	973	0
254	20241205	172200	1628101913	973	973	973	973	0
255	20241205	172100	1628101913	973	973	973	973	0
256	20241205	172000	1628101913	973	973	973	973	0
257	20241205	171900	1628101913	973	973	973	973	0
258	20241205	171800	1628101913	973	973	973	973	0
259	20241205	171700	1628101913	973	973	973	973	0
260	20241205	171600	1628101913	973	973	973	973	0
261	20241205	171500	1628101913	973	973	973	973	0
262	20241205	171400	1628101913	973	973	973	973	0
263	20241205	171300	1628101913	973	973	973	973	0
264	20241205	171200	1628101913	973	973	973	973	0
265	20241205	171100	1628101913	973	973	973	973	0
266	20241205	171000	1628101913	973	973	973	973	0
267	20241205	170900	1628101913	973	973	973	973	0
268	20241205	170800	1628101913	973	973	973	973	0
269	20241205	170700	1628101913	973	973	973	973	0
270	20241205	170600	1628101913	973	973	973	973	0
271	20241205	170500	1628101913	973	973	973	973	0
272	20241205	170400	1628101913	973	973	973	973	26844
273	20241205	170300	1628101913	973	973	973	973	0
274	20241205	170200	1628101913	973	973	973	973	0
275	20241205	170100	1628101913	973	973	973	973	0
276	20241205	170000	1628101913	973	973	973	973	0
277	20241205	165900	1628101913	973	973	973	973	0
278	20241205	165800	1628101913	973	973	973	973	0
279	20241205	165700	1628101913	973	973	973	973	0
280	20241205	165600	1628101913	973	973	973	973	0
281	20241205	165500	1628101913	973	973	973	973	0
282	20241205	165400	1628101913	973	973	973	973	0
283	20241205	165300	1628101913	973	973	973	973	0
284	20241205	165200	1628101913	973	973	973	973	0
285	20241205	165100	1628101913	973	973	973	973	0
286	20241205	165000	1628101913	973	973	973	973	0
287	20241205	164900	1628101913	973	973	973	973	0
288	20241205	164800	1628101913	973	973	973	973	0
289	20241205	164700	1628101913	973	973	973	973	0
290	20241205	164600	1628101913	973	973	973	973	0
291	20241205	164500	1628101913	973	973	973	973	0
292	20241205	164400	1628101913	973	973	973	973	0
293	20241205	164300	1628101913	973	973	973	973	0
294	20241205	164200	1628101913	973	973	973	973	0
295	20241205	164100	1628101913	973	973	973	973	0
296	20241205	164000	1628101913	973	973	973	973	0
297	20241205	163900	1628101913	973	973	973	973	0
298	20241205	163800	1628101913	973	973	973	973	0
299	20241205	163700	1628101913	973	973	973	973	0
300	20241205	163600	1628101913	973	973	973	973	0
301	20241205	163500	1628101913	973	973	973	973	0
302	20241205	163400	1628101913	973	973	973	973	26844
303	20241205	163300	1628101913	973	973	973	973	0
304	20241205	163200	1628101913	973	973	973	973	0
305	20241205	163100	1628101913	973	973	973	973	0
306	20241205	163000	1628101913	973	973	973	973	0
307	20241205	162900	1628101913	973	973	973	973	0
308	20241205	162800	1628101913	973	973	973	973	0
309	20241205	162700	1628101913	973	973	973	973	0
310	20241205	162600	1628101913	973	973	973	973	0
311	20241205	162500	1628101913	973	973	973	973	0
312	20241205	162400	1628101913	973	973	973	973	0
313	20241205	162300	1628101913	973	973	973	973	0
314	20241205	162200	1628101913	973	973	973	973	0
315	20241205	162100	1628101913	973	973	973	973	0
316	20241205	162000	1628101913	973	973	973	973	0
317	20241205	161900	1628101913	973	973	973	973	0
318	20241205	161800	1628101913	973	973	973	973	0
319	20241205	161700	1628101913	973	973	973	973	0
320	20241205	161600	1628101913	973	973	973	973	0
321	20241205	161500	1628101913	973	973	973	973	0
322	20241205	161400	1628101913	973	973	973	973	0
323	20241205	161300	1628101913	973	973	973	973	0
324	20241205	161200	1628101913	973	973	973	973	0
325	20241205	161100	1628101913	973	973	973	973	0
326	20241205	161000	1628101913	973	973	973	973	0
327	20241205	160900	1628101913	973	973	973	973	0
328	20241205	160800	1628101913	973	973	973	973	0
329	20241205	160700	1628101913	973	973	973	973	0
330	20241205	160600	1628101913	973	973	973	973	0
331	20241205	160500	1628101913	973	973	973	973	0
332	20241205	160400	1628101913	973	973	973	973	26844
333	20241205	160300	1628101913	973	973	973	973	0
334	20241205	160200	1628101913	973	973	973	973	0
335	20241205	160100	1628101913	973	973	973	973	0
336	20241205	160000	1628101913	973	973	973	973	0
337	20241205	155900	1628101913	973	973	973	973	0
338	20241205	155800	1628101913	973	973	973	973	0
339	20241205	155700	1628101913	973	973	973	973	0
340	20241205	155600	1628101913	973	973	973	973	0
341	20241205	155500	1628101913	973	973	973	973	0
342	20241205	155400	1628101913	973	973	973	973	0
343	20241205	155300	1628101913	973	973	973	973	0
344	20241205	155200	1628101913	973	973	973	973	0
345	20241205	155100	1628101913	973	973	973	973	0
346	20241205	155000	1628101913	973	973	973	973	0
347	20241205	154900	1628101913	973	973	973	973	0
348	20241205	154800	1628101913	973	973	973	973	0
349	20241205	154700	1628101913	973	973	973	973	0
350	20241205	154600	1628101913	973	973	973	973	0
351	20241205	154500	1628101913	973	973	973	973	0
352	20241205	154400	1628101913	973	973	973	973	0
353	20241205	154300	1628101913	973	973	973	973	0
354	20241205	154200	1628101913	973	973	973	973	0
355	20241205	154100	1628101913	973	973	973	973	0
356	20241205	154000	1628101913	973	973	973	973	0
357	20241205	153900	1628101913	973	973	973	973	0
358	20241205	153800	1628101913	973	973	973	973	0
359	20241205	153700	1628101913	973	973	973	973	0
360	20241205	153600	1628101913	973	973	973	973	0
361	20241205	153500	1628101913	973	973	973	973	0
362	20241205	153400	1628101913	973	973	973	973	26844
363	20241205	153300	1628101913	973	973	973	973	0
364	20241205	153200	1628101913	973	973	973	973	0
365	20241205	153100	1628101913	973	973	973	973	0
366	20241205	153000	1628101913	973	973	973	973	26844
367	20241205	152900	1601982701	973	973	973	973	0
368	20241205	152800	1601982701	973	973	973	973	0
369	20241205	152700	1601982701	973	973	973	973	0
370	20241205	152600	1601982701	973	973	973	973	0
371	20241205	152500	1601982701	973	973	973	973	0
372	20241205	152400	1601982701	973	973	973	973	0
373	20241205	152300	1601982701	973	973	973	973	0
374	20241205	152200	1601982701	973	973	973	973	0
375	20241205	152100	1601982701	973	973	973	973	0
376	20241205	152000	1601982701	973	973	973	973	0
377	20241205	151900	1601982701	973	973	975	972	24607
378	20241205	151800	1578042792	973	973	976	972	8493
379	20241205	151700	1569775317	973	973	976	973	11905
380	20241205	151600	1558191747	973	973	978	973	13879
381	20241205	151500	1544686474	973	975	975	972	24952
382	20241205	151400	1520395234	975	977	979	974	36713
383	20241205	151300	1484601426	977	980	980	975	61924
384	20241205	151200	1424108283	982	982	982	980	14696
385	20241205	151100	1409703615	983	983	983	981	9813
386	20241205	151000	1400066335	983	983	984	983	13991
387	20241205	150900	1386311745	983	983	984	983	2479
388	20241205	150800	1383873425	984	987	987	983	5798
389	20241205	150700	1378171643	987	985	987	985	2673
390	20241205	150600	1375538017	985	986	987	984	3976
391	20241205	150500	1371622035	989	988	989	986	6887
392	20241205	150400	1364812962	984	984	988	984	1526
393	20241205	150300	1363311370	984	984	989	984	1009
394	20241205	150200	1362318504	984	985	990	984	3917
395	20241205	150100	1358463958	990	990	990	984	1823
396	20241205	150000	1356665537	984	988	989	984	3689
397	20241205	145900	1353027957	983	989	990	983	3099
398	20241205	145800	1349975337	989	989	989	983	29767
399	20241205	145700	1320579372	984	985	991	983	6018
400	20241205	145600	1314653345	985	983	985	982	5403
401	20241205	145500	1309342046	982	982	983	982	2644
402	20241205	145400	1306744600	982	982	983	981	7207
403	20241205	145300	1299671067	983	982	984	980	39167
404	20241205	145200	1261241203	982	982	985	981	14633
405	20241205	145100	1246871993	985	986	986	981	23798
406	20241205	145000	1223477546	986	988	988	985	20597
407	20241205	144900	1203169085	987	988	989	987	5532
408	20241205	144800	1197703520	988	988	991	988	8439
409	20241205	144700	1189365377	991	989	992	988	10376
410	20241205	144600	1179104148	988	991	991	988	10035
411	20241205	144500	1169176052	992	992	992	989	270
412	20241205	144400	1168908650	992	992	992	990	5230
413	20241205	144300	1163729006	992	992	992	991	6978
414	20241205	144200	1156812161	992	990	992	990	5495
415	20241205	144100	1151361699	992	990	993	990	14134
416	20241205	144000	1137360358	990	994	994	989	24801
417	20241205	143900	1112795852	992	994	994	991	8610
418	20241205	143800	1104253072	994	992	995	992	4221
419	20241205	143700	1100056895	995	994	996	992	16278
420	20241205	143600	1083867075	994	993	995	993	1236
421	20241205	143500	1082638580	993	992	996	992	13007
422	20241205	143400	1069713055	992	993	994	992	9408
423	20241205	143300	1060368243	993	992	996	991	11833
424	20241205	143200	1048605515	991	996	997	991	30946
425	20241205	143100	1017837153	996	997	997	996	21629
426	20241205	143000	996275948	997	997	997	996	5237
427	20241205	142900	991055889	1000	1000	1001	996	37106
428	20241205	142800	954017123	1000	1000	1004	1000	5244
429	20241205	142700	948768012	999	1001	1002	999	7968
430	20241205	142600	940797289	1001	1000	1002	999	9835
431	20241205	142500	930962500	1000	1002	1002	999	51023
432	20241205	142400	879941639	1002	1003	1005	1002	2640
433	20241205	142300	877295793	1003	1005	1005	1002	2910
434	20241205	142200	874378267	1003	1004	1007	1003	1669
435	20241205	142100	872704203	1008	1008	1008	1008	0
436	20241205	142000	872704203	1008	1008	1008	1003	3031
437	20241205	141900	869661671	1008	1008	1008	1008	1
438	20241205	141800	869660663	1009	1009	1009	1009	4
439	20241205	141700	869656627	1008	1008	1008	1008	15
440	20241205	141600	869641507	1008	1005	1008	1005	760
441	20241205	141500	868876801	1004	1007	1009	1004	5013
442	20241205	141400	863839183	1009	1010	1010	1009	118
443	20241205	141300	863720099	1010	1010	1010	1010	0
444	20241205	141200	863720099	1010	1010	1010	1010	0
445	20241205	141100	863720099	1010	1010	1010	1010	98
446	20241205	141000	863621119	1010	1010	1010	1010	0
447	20241205	140900	863621119	1010	1011	1011	1007	1645
448	20241205	140800	861962902	1013	1010	1013	1010	2
449	20241205	140700	861960879	1013	1010	1013	1010	11
450	20241205	140600	861949766	1015	1015	1015	1015	0
451	20241205	140500	861949766	1015	1015	1015	1015	32
452	20241205	140400	861917286	1015	1019	1019	1015	300
453	20241205	140300	861612728	1004	1007	1020	1004	5630
454	20241205	140200	855924822	1004	1007	1007	1004	901
455	20241205	140100	855020215	1007	1007	1007	1003	4819
456	20241205	140000	850182230	1004	1007	1007	1004	2
457	20241205	135900	850180219	1004	1006	1006	1004	3187
458	20241205	135800	846980244	1005	1007	1007	1005	110
459	20241205	135700	846869534	1007	1007	1007	1005	87
460	20241205	135600	846781985	1007	1007	1007	1007	11
461	20241205	135500	846770908	1004	1005	1005	1004	6842
462	20241205	135400	839898980	1005	1005	1005	1004	10300
463	20241205	135300	829552680	1005	1004	1005	1004	1052
464	20241205	135200	828495470	1003	1004	1004	1003	959
465	20241205	135100	827533493	1004	1003	1005	1003	4139
466	20241205	135000	823380886	1004	1004	1004	1004	354
467	20241205	134900	823025470	1004	1005	1005	1004	2154
468	20241205	134800	820862454	1005	1005	1005	1004	777
469	20241205	134700	820082069	1005	1004	1005	1004	3682
470	20241205	134600	816384883	1004	1005	1005	1004	8461
471	20241205	134500	807888633	1004	1006	1007	1004	4711
472	20241205	134400	803152803	1006	1005	1006	1005	127
473	20241205	134300	803025104	1004	1004	1004	1004	75
474	20241205	134200	802949804	1006	1005	1006	1004	6575
475	20241205	134100	796341920	1005	1005	1005	1005	0
476	20241205	134000	796341920	1005	1005	1005	1005	5552
477	20241205	133900	790762160	1005	1007	1007	1005	7300
478	20241205	133800	783425051	1007	1008	1008	1007	316
479	20241205	133700	783106779	1007	1007	1007	1007	444
480	20241205	133600	782659671	1007	1005	1007	1005	1784
481	20241205	133500	780866106	1004	1004	1004	1004	3842
482	20241205	133400	777008738	1003	1004	1004	1003	2842
483	20241205	133300	774156233	1003	1010	1010	1000	62096
484	20241205	133200	711825666	1010	1010	1010	1010	0
485	20241205	133100	711825666	1010	1009	1010	1009	520
486	20241205	133000	711300966	1009	1009	1009	1009	399
487	20241205	132900	710898375	1009	1010	1010	1009	3280
488	20241205	132800	707588735	1009	1011	1011	1009	5773
489	20241205	132700	701757927	1011	1013	1013	1011	1018
490	20241205	132600	700727729	1015	1011	1016	1011	386
491	20241205	132500	700337429	1011	1010	1011	1010	1405
492	20241205	132400	698918174	1009	1015	1015	1009	20473
493	20241205	132300	678213694	1015	1016	1016	1015	2831
494	20241205	132200	675339113	1016	1016	1016	1016	1009
495	20241205	132100	674313969	1016	1016	1016	1016	101
496	20241205	132000	674211353	1018	1017	1018	1016	1202
497	20241205	131900	672988929	1019	1017	1019	1017	113
498	20241205	131800	672873784	1020	1019	1020	1017	119
499	20241205	131700	672752522	1020	1020	1020	1020	0
500	20241205	131600	672752522	1020	1020	1020	1020	0
501	20241205	131500	672752522	1020	1020	1020	1019	104
502	20241205	131400	672646443	1020	1020	1020	1020	983
503	20241205	131300	671643783	1020	1018	1020	1018	3104
504	20241205	131200	668481559	1016	1018	1018	1016	220
505	20241205	131100	668257811	1018	1018	1018	1018	202
506	20241205	131000	668052175	1018	1014	1018	1014	7022
507	20241205	130900	660914251	1015	1015	1015	1015	162
508	20241205	130800	660749821	1014	1014	1015	1014	1662
509	20241205	130700	659064453	1015	1015	1015	1015	100
510	20241205	130600	658962953	1014	1015	1015	1014	600
511	20241205	130500	658354453	1015	1015	1016	1014	4579
512	20241205	130400	653708235	1015	1016	1016	1015	866
513	20241205	130300	652829191	1018	1018	1018	1017	50
514	20241205	130200	652778293	1018	1015	1018	1015	3150
515	20241205	130100	649581031	1018	1018	1018	1018	0
516	20241205	130000	649581031	1018	1018	1018	1018	1
517	20241205	125900	649580013	1015	1017	1017	1015	2929
518	20241205	125800	646604316	1018	1018	1018	1018	1474
519	20241205	125700	645103784	1018	1017	1018	1017	60
520	20241205	125600	645042760	1018	1018	1018	1018	1500
521	20241205	125500	643515760	1018	1018	1018	1018	21
522	20241205	125400	643494382	1018	1018	1018	1017	3532
523	20241205	125300	639898904	1019	1019	1019	1019	5
524	20241205	125200	639893809	1020	1020	1020	1020	0
525	20241205	125100	639893809	1020	1020	1020	1018	780
526	20241205	125000	639099755	1020	1020	1020	1020	0
527	20241205	124900	639099755	1020	1017	1020	1017	1276
528	20241205	124800	637800374	1019	1018	1019	1018	6
529	20241205	124700	637794265	1019	1019	1019	1017	3802
530	20241205	124600	633924201	1019	1019	1019	1019	1314
531	20241205	124500	632585235	1020	1019	1020	1019	1372
532	20241205	124400	631187091	1019	1019	1019	1019	2
533	20241205	124300	631185053	1019	1019	1019	1019	12
534	20241205	124200	631172825	1017	1017	1017	1017	0
535	20241205	124100	631172825	1017	1017	1017	1017	0
536	20241205	124000	631172825	1017	1017	1017	1017	0
537	20241205	123900	631172825	1017	1017	1017	1017	642
538	20241205	123800	630519911	1017	1017	1017	1017	1001
539	20241205	123700	629501894	1016	1016	1016	1016	0
540	20241205	123600	629501894	1016	1016	1016	1016	104
541	20241205	123500	629396230	1017	1017	1017	1017	0
542	20241205	123400	629396230	1017	1016	1017	1016	3567
543	20241205	123300	625772156	1017	1017	1017	1017	384
544	20241205	123200	625381628	1017	1018	1018	1016	6285
545	20241205	123100	618994047	1019	1019	1019	1019	80
546	20241205	123000	618912527	1017	1017	1017	1017	3121
547	20241205	122900	615738470	1017	1017	1017	1017	1500
548	20241205	122800	614212970	1019	1019	1019	1019	465
549	20241205	122700	613739135	1019	1019	1020	1019	1859
550	20241205	122600	611844324	1019	1019	1019	1019	501
551	20241205	122500	611333805	1019	1019	1019	1019	11
552	20241205	122400	611322596	1019	1018	1019	1015	4856
553	20241205	122300	606388506	1019	1019	1019	1019	1
554	20241205	122200	606387487	1019	1019	1019	1018	9
555	20241205	122100	606378321	1018	1018	1019	1018	703
556	20241205	122000	605662665	1019	1019	1019	1019	302
557	20241205	121900	605354927	1019	1019	1019	1019	0
558	20241205	121800	605354927	1019	1019	1019	1019	30
559	20241205	121700	605324357	1019	1019	1019	1019	12
560	20241205	121600	605312129	1019	1019	1019	1019	187
561	20241205	121500	605121576	1018	1018	1018	1018	451
562	20241205	121400	604662458	1018	1018	1018	1018	200
563	20241205	121300	604458858	1018	1018	1018	1018	3
564	20241205	121200	604455804	1018	1018	1018	1018	10
565	20241205	121100	604445624	1018	1018	1018	1018	20
566	20241205	121000	604425264	1017	1017	1017	1017	306
567	20241205	120900	604114062	1018	1018	1019	1018	1551
568	20241205	120800	602535093	1019	1019	1019	1019	353
569	20241205	120700	602175386	1018	1018	1018	1018	0
570	20241205	120600	602175386	1018	1017	1018	1017	214
571	20241205	120500	601957535	1018	1018	1018	1018	0
572	20241205	120400	601957535	1018	1017	1018	1017	607
573	20241205	120300	601340183	1017	1017	1017	1017	50
574	20241205	120200	601289333	1016	1017	1017	1016	205
575	20241205	120100	601080853	1016	1019	1019	1016	4104
576	20241205	120000	596910380	1019	1019	1019	1019	10
577	20241205	115900	596900190	1019	1019	1019	1019	115
578	20241205	115800	596783005	1019	1019	1019	1019	2
579	20241205	115700	596780967	1017	1017	1017	1017	28
580	20241205	115600	596752491	1017	1017	1017	1017	430
581	20241205	115500	596315181	1019	1019	1019	1019	0
582	20241205	115400	596315181	1019	1019	1019	1019	0
583	20241205	115300	596315181	1019	1019	1019	1019	0
584	20241205	115200	596315181	1019	1019	1019	1019	0
585	20241205	115100	596315181	1019	1018	1019	1018	10
586	20241205	115000	596304999	1018	1018	1018	1018	100
587	20241205	114900	596203199	1018	1018	1018	1018	11
588	20241205	114800	596192001	1018	1018	1018	1018	13
589	20241205	114700	596178767	1018	1018	1018	1018	0
590	20241205	114600	596178767	1018	1020	1020	1018	2600
591	20241205	114500	593530049	1019	1019	1019	1019	0
592	20241205	114400	593530049	1019	1019	1019	1019	27
593	20241205	114300	593502536	1020	1020	1020	1020	91
594	20241205	114200	593409716	1021	1021	1021	1021	0
595	20241205	114100	593409716	1021	1020	1021	1020	2944
596	20241205	114000	590406561	1020	1020	1020	1020	2039
597	20241205	113900	588326781	1020	1020	1020	1017	142
598	20241205	113800	588181974	1016	1019	1019	1016	3500
599	20241205	113700	584619974	1019	1019	1019	1019	247
600	20241205	113600	584368281	1019	1016	1019	1016	968
601	20241205	113500	583383911	1018	1018	1018	1018	0
602	20241205	113400	583383911	1018	1019	1019	1015	4102
603	20241205	113300	579218362	1019	1020	1020	1015	1573
604	20241205	113200	577619645	1014	1019	1020	1014	5207
605	20241205	113100	572326506	1019	1019	1019	1019	858
606	20241205	113000	571452204	1016	1016	1016	1016	0
607	20241205	112900	571452204	1016	1016	1016	1016	450
608	20241205	112800	570995004	1020	1020	1020	1020	0
609	20241205	112700	570995004	1020	1016	1020	1016	5201
610	20241205	112600	565709443	1016	1016	1016	1016	67
611	20241205	112500	565641371	1015	1016	1016	1015	810
612	20241205	112400	564819040	1016	1017	1017	1016	2204
613	20241205	112300	562577771	1018	1019	1019	1018	1815
614	20241205	112200	560728352	1020	1019	1020	1019	4
615	20241205	112100	560724274	1020	1020	1020	1020	200
616	20241205	112000	560520274	1020	1020	1020	1020	489
617	20241205	111900	560021494	1020	1019	1020	1019	1540
618	20241205	111800	558452080	1019	1016	1019	1016	911
619	20241205	111700	557526436	1015	1015	1015	1015	300
620	20241205	111600	557221936	1015	1016	1016	1015	759
621	20241205	111500	556451247	1017	1017	1017	1017	107
622	20241205	111400	556342428	1017	1019	1019	1017	993
623	20241205	111300	555332545	1017	1017	1017	1017	50
624	20241205	111200	555281695	1017	1019	1019	1017	1373
625	20241205	111100	553884254	1019	1019	1019	1019	0
626	20241205	111000	553884254	1019	1019	1019	1019	486
627	20241205	110900	553389020	1017	1017	1017	1017	47
628	20241205	110800	553341221	1020	1020	1020	1020	1
629	20241205	110700	553340201	1015	1016	1016	1015	500
630	20241205	110600	552832666	1016	1016	1016	1016	0
631	20241205	110500	552832666	1016	1016	1016	1016	500
632	20241205	110400	552324666	1015	1015	1015	1015	100
633	20241205	110300	552223166	1020	1015	1020	1015	518
634	20241205	110200	551694896	1020	1020	1020	1020	1000
635	20241205	110100	550674896	1020	1020	1020	1020	1701
636	20241205	110000	548939876	1020	1020	1020	1020	32
637	20241205	105900	548907236	1021	1018	1021	1018	2506
638	20241205	105800	546350725	1021	1018	1021	1012	5270
639	20241205	105700	541002351	1017	1017	1017	1017	1095
640	20241205	105600	539888736	1018	1018	1018	1018	13
641	20241205	105500	539875502	1018	1019	1019	1018	1030
642	20241205	105400	538826932	1018	1019	1019	1018	255
643	20241205	105300	538567222	1019	1019	1019	1019	11
644	20241205	105200	538556013	1019	1019	1019	1019	3
645	20241205	105100	538552956	1021	1021	1021	1018	14
646	20241205	105000	538538692	1021	1021	1021	1021	0
647	20241205	104900	538538692	1021	1021	1021	1021	11
648	20241205	104800	538527461	1022	1022	1022	1022	0
649	20241205	104700	538527461	1022	1022	1022	1020	286
650	20241205	104600	538235733	1022	1020	1022	1020	55
651	20241205	104500	538179631	1022	1015	1022	1015	6029
652	20241205	104400	532022884	1015	1015	1015	1015	240
653	20241205	104300	531779284	1015	1016	1016	1015	694
654	20241205	104200	531074783	1016	1016	1016	1016	0
655	20241205	104100	531074783	1016	1017	1017	1016	30
656	20241205	104000	531044292	1017	1017	1017	1017	15
657	20241205	103900	531029037	1019	1018	1019	1018	1270
658	20241205	103800	529735492	1017	1017	1017	1017	0
659	20241205	103700	529735492	1017	1017	1017	1017	304
660	20241205	103600	529426324	1013	1017	1017	1013	182
661	20241205	103500	529241910	1018	1011	1018	1011	5116
662	20241205	103400	524065870	1011	1015	1015	1011	7283
663	20241205	103300	516699824	1013	1013	1013	1013	37
664	20241205	103200	516662343	1013	1016	1017	1013	35057
665	20241205	103100	481104651	1016	1016	1016	1016	90
666	20241205	103000	481013211	1021	1020	1021	1020	104
667	20241205	102900	480907127	1020	1020	1020	1020	5
668	20241205	102800	480902027	1021	1021	1022	1015	1941
669	20241205	102700	478927950	1020	1021	1022	1020	105
670	20241205	102600	478820736	1020	1018	1020	1018	2395
671	20241205	102500	476379720	1019	1018	1019	1018	1117
672	20241205	102400	475242612	1016	1016	1016	1016	320
673	20241205	102300	474917492	1019	1018	1019	1018	669
674	20241205	102200	474236351	1018	1018	1018	1018	1009
675	20241205	102100	473209189	1014	1018	1018	1014	8434
676	20241205	102000	464630646	1014	1016	1016	1014	200
677	20241205	101900	464427647	1014	1017	1018	1014	4974
678	20241205	101800	459373470	1018	1018	1018	1017	89
679	20241205	101700	459282872	1018	1016	1018	1014	5356
680	20241205	101600	453850035	1018	1015	1018	1015	3950
681	20241205	101500	449835964	1017	1017	1017	1014	12260
682	20241205	101400	437375681	1017	1016	1017	1016	3892
683	20241205	101300	433417817	1016	1016	1016	1015	1594
684	20241205	101200	431799488	1017	1015	1017	1013	5466
685	20241205	101100	426242453	1016	1016	1016	1016	10
686	20241205	101000	426232293	1016	1016	1016	1016	2
687	20241205	100900	426230261	1010	1018	1018	1010	2100
688	20241205	100800	424107763	1018	1014	1018	1014	1189
689	20241205	100700	422897683	1010	1010	1010	1010	50
690	20241205	100600	422847183	1014	1014	1014	1014	4
691	20241205	100500	422843127	1009	1011	1014	1009	8356
692	20241205	100400	414403225	1011	1015	1015	1011	23105
693	20241205	100300	391011799	1017	1017	1017	1017	562
694	20241205	100200	390440245	1017	1016	1017	1014	1936
695	20241205	100100	388472205	1017	1010	1017	1010	5190
696	20241205	100000	383209406	1010	1009	1011	1009	9725
697	20241205	095900	373391103	1010	1015	1015	1009	29332
698	20241205	095800	343703456	1016	1017	1017	1016	902
699	20241205	095700	342786755	1017	1017	1017	1015	7015
700	20241205	095600	335662347	1017	1016	1019	1016	5232
701	20241205	095500	330346107	1017	1020	1020	1016	3480
702	20241205	095400	326809721	1016	1018	1020	1016	6133
703	20241205	095300	320577369	1020	1020	1021	1017	4865
704	20241205	095200	315623082	1021	1021	1022	1020	350
705	20241205	095100	315266031	1016	1021	1022	1016	12504
706	20241205	095000	302509996	1021	1019	1021	1017	4612
707	20241205	094900	297807599	1021	1021	1021	1019	4760
708	20241205	094800	292956059	1021	1021	1022	1019	5304
709	20241205	094700	287551073	1022	1019	1022	1019	4903
710	20241205	094600	282546783	1022	1020	1022	1019	221
711	20241205	094500	282321347	1022	1022	1022	1019	12569
712	20241205	094400	269487318	1022	1022	1022	1022	52
713	20241205	094300	269434174	1022	1022	1022	1022	17
714	20241205	094200	269416800	1022	1022	1022	1022	6
715	20241205	094100	269410668	1017	1018	1022	1016	1374
716	20241205	094000	268014327	1022	1021	1022	1021	1807
717	20241205	093900	266168573	1015	1017	1017	1014	7108
718	20241205	093800	258952480	1016	1019	1019	1016	5632
719	20241205	093700	253227156	1018	1019	1019	1018	2392
720	20241205	093600	250791591	1018	1020	1020	1018	5482
721	20241205	093500	245207711	1022	1018	1023	1018	562
722	20241205	093400	244633422	1023	1020	1025	1020	3718
723	20241205	093300	240840758	1020	1020	1020	1015	7789
724	20241205	093200	232922654	1018	1025	1025	1018	13331
725	20241205	093100	219309766	1025	1024	1025	1024	940
726	20241205	093000	218346760	1024	1024	1025	1020	2697
727	20241205	092900	215589208	1024	1025	1025	1022	3773
728	20241205	092800	211726618	1025	1017	1025	1017	6081
729	20241205	092700	205527412	1017	1018	1018	1014	13734
730	20241205	092600	191582680	1018	1020	1020	1015	12329
731	20241205	092500	179021938	1021	1023	1023	1021	9319
732	20241205	092400	169498104	1023	1023	1023	1022	5128
733	20241205	092300	164254762	1025	1027	1030	1023	8307
734	20241205	092200	155737295	1032	1028	1032	1027	1923
735	20241205	092100	153758149	1033	1034	1034	1027	2107
736	20241205	092000	151587220	1038	1028	1038	1020	19511
737	20241205	091900	131598200	1027	1037	1037	1027	42207
738	20241205	091800	88080508	1037	1039	1039	1037	2184
739	20241205	091700	85814197	1039	1040	1040	1038	6514
740	20241205	091600	79047555	1041	1045	1045	1040	5604
741	20241205	091500	73213073	1047	1046	1050	1038	9075
742	20241205	091400	63733990	1050	1047	1052	1045	3648
743	20241205	091300	59916598	1053	1049	1053	1048	1940
744	20241205	091200	57883136	1053	1049	1053	1048	558
745	20241205	091100	57297767	1053	1054	1054	1049	1068
746	20241205	091000	56173105	1054	1055	1058	1049	5350
747	20241205	090900	50546624	1058	1060	1060	1055	1217
748	20241205	090800	49258883	1060	1057	1060	1055	6793
749	20241205	090700	42069743	1055	1055	1057	1055	4137
750	20241205	090600	37705204	1055	1053	1058	1050	2641
751	20241205	090500	34921308	1053	1052	1053	1052	3263
752	20241205	090400	31486688	1053	1047	1053	1047	4682
753	20241205	090300	26580350	1048	1052	1053	1047	4768
754	20241205	090200	21574084	1053	1051	1053	1048	4435
755	20241205	090100	16906486	1051	1052	1053	1047	3575
756	20241205	090000	13155256	1054	1047	1054	1047	12551