KissMeData/140410/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202700	1679547500	29100	29100	29100	29100	5590
3	20241205	202600	1679547500	29100	29100	29100	29100	0
4	20241205	202500	1679547500	29100	29100	29100	29100	0
5	20241205	202400	1679547500	29100	29100	29100	29100	0
6	20241205	202300	1679547500	29100	29100	29100	29100	0
7	20241205	202200	1679547500	29100	29100	29100	29100	0
8	20241205	202100	1679547500	29100	29100	29100	29100	0
9	20241205	202000	1679547500	29100	29100	29100	29100	0
10	20241205	201900	1679547500	29100	29100	29100	29100	0
11	20241205	201800	1679547500	29100	29100	29100	29100	0
12	20241205	201700	1679547500	29100	29100	29100	29100	0
13	20241205	201600	1679547500	29100	29100	29100	29100	0
14	20241205	201500	1679547500	29100	29100	29100	29100	0
15	20241205	201400	1679547500	29100	29100	29100	29100	0
16	20241205	201300	1679547500	29100	29100	29100	29100	0
17	20241205	201200	1679547500	29100	29100	29100	29100	0
18	20241205	201100	1679547500	29100	29100	29100	29100	0
19	20241205	201000	1679547500	29100	29100	29100	29100	0
20	20241205	200900	1679547500	29100	29100	29100	29100	0
21	20241205	200800	1679547500	29100	29100	29100	29100	0
22	20241205	200700	1679547500	29100	29100	29100	29100	0
23	20241205	200600	1679547500	29100	29100	29100	29100	0
24	20241205	200500	1679547500	29100	29100	29100	29100	0
25	20241205	200400	1679547500	29100	29100	29100	29100	0
26	20241205	200300	1679547500	29100	29100	29100	29100	0
27	20241205	200200	1679547500	29100	29100	29100	29100	0
28	20241205	200100	1679547500	29100	29100	29100	29100	0
29	20241205	200000	1679547500	29100	29100	29100	29100	0
30	20241205	195900	1679547500	29100	29100	29100	29100	0
31	20241205	195800	1679547500	29100	29100	29100	29100	0
32	20241205	195700	1679547500	29100	29100	29100	29100	5590
33	20241205	195600	1679547500	29100	29100	29100	29100	0
34	20241205	195500	1679547500	29100	29100	29100	29100	0
35	20241205	195400	1679547500	29100	29100	29100	29100	0
36	20241205	195300	1679547500	29100	29100	29100	29100	0
37	20241205	195200	1679547500	29100	29100	29100	29100	0
38	20241205	195100	1679547500	29100	29100	29100	29100	0
39	20241205	195000	1679547500	29100	29100	29100	29100	0
40	20241205	194900	1679547500	29100	29100	29100	29100	0
41	20241205	194800	1679547500	29100	29100	29100	29100	0
42	20241205	194700	1679547500	29100	29100	29100	29100	0
43	20241205	194600	1679547500	29100	29100	29100	29100	0
44	20241205	194500	1679547500	29100	29100	29100	29100	0
45	20241205	194400	1679547500	29100	29100	29100	29100	0
46	20241205	194300	1679547500	29100	29100	29100	29100	0
47	20241205	194200	1679547500	29100	29100	29100	29100	0
48	20241205	194100	1679547500	29100	29100	29100	29100	0
49	20241205	194000	1679547500	29100	29100	29100	29100	0
50	20241205	193900	1679547500	29100	29100	29100	29100	0
51	20241205	193800	1679547500	29100	29100	29100	29100	0
52	20241205	193700	1679547500	29100	29100	29100	29100	0
53	20241205	193600	1679547500	29100	29100	29100	29100	0
54	20241205	193500	1679547500	29100	29100	29100	29100	0
55	20241205	193400	1679547500	29100	29100	29100	29100	0
56	20241205	193300	1679547500	29100	29100	29100	29100	0
57	20241205	193200	1679547500	29100	29100	29100	29100	0
58	20241205	193100	1679547500	29100	29100	29100	29100	0
59	20241205	193000	1679547500	29100	29100	29100	29100	0
60	20241205	192900	1679547500	29100	29100	29100	29100	0
61	20241205	192800	1679547500	29100	29100	29100	29100	0
62	20241205	192700	1679547500	29100	29100	29100	29100	5590
63	20241205	192600	1679547500	29100	29100	29100	29100	0
64	20241205	192500	1679547500	29100	29100	29100	29100	0
65	20241205	192400	1679547500	29100	29100	29100	29100	0
66	20241205	192300	1679547500	29100	29100	29100	29100	0
67	20241205	192200	1679547500	29100	29100	29100	29100	0
68	20241205	192100	1679547500	29100	29100	29100	29100	0
69	20241205	192000	1679547500	29100	29100	29100	29100	0
70	20241205	191900	1679547500	29100	29100	29100	29100	0
71	20241205	191800	1679547500	29100	29100	29100	29100	0
72	20241205	191700	1679547500	29100	29100	29100	29100	0
73	20241205	191600	1679547500	29100	29100	29100	29100	0
74	20241205	191500	1679547500	29100	29100	29100	29100	0
75	20241205	191400	1679547500	29100	29100	29100	29100	0
76	20241205	191300	1679547500	29100	29100	29100	29100	0
77	20241205	191200	1679547500	29100	29100	29100	29100	0
78	20241205	191100	1679547500	29100	29100	29100	29100	0
79	20241205	191000	1679547500	29100	29100	29100	29100	0
80	20241205	190900	1679547500	29100	29100	29100	29100	0
81	20241205	190800	1679547500	29100	29100	29100	29100	0
82	20241205	190700	1679547500	29100	29100	29100	29100	0
83	20241205	190600	1679547500	29100	29100	29100	29100	0
84	20241205	190500	1679547500	29100	29100	29100	29100	0
85	20241205	190400	1679547500	29100	29100	29100	29100	0
86	20241205	190300	1679547500	29100	29100	29100	29100	0
87	20241205	190200	1679547500	29100	29100	29100	29100	0
88	20241205	190100	1679547500	29100	29100	29100	29100	0
89	20241205	190000	1679547500	29100	29100	29100	29100	0
90	20241205	185900	1679547500	29100	29100	29100	29100	0
91	20241205	185800	1679547500	29100	29100	29100	29100	0
92	20241205	185700	1679547500	29100	29100	29100	29100	5590
93	20241205	185600	1679547500	29100	29100	29100	29100	0
94	20241205	185500	1679547500	29100	29100	29100	29100	0
95	20241205	185400	1679547500	29100	29100	29100	29100	0
96	20241205	185300	1679547500	29100	29100	29100	29100	0
97	20241205	185200	1679547500	29100	29100	29100	29100	0
98	20241205	185100	1679547500	29100	29100	29100	29100	0
99	20241205	185000	1679547500	29100	29100	29100	29100	0
100	20241205	184900	1679547500	29100	29100	29100	29100	0
101	20241205	184800	1679547500	29100	29100	29100	29100	0
102	20241205	184700	1679547500	29100	29100	29100	29100	0
103	20241205	184600	1679547500	29100	29100	29100	29100	0
104	20241205	184500	1679547500	29100	29100	29100	29100	0
105	20241205	184400	1679547500	29100	29100	29100	29100	0
106	20241205	184300	1679547500	29100	29100	29100	29100	0
107	20241205	184200	1679547500	29100	29100	29100	29100	0
108	20241205	184100	1679547500	29100	29100	29100	29100	0
109	20241205	184000	1679547500	29100	29100	29100	29100	0
110	20241205	183900	1679547500	29100	29100	29100	29100	0
111	20241205	183800	1679547500	29100	29100	29100	29100	0
112	20241205	183700	1679547500	29100	29100	29100	29100	0
113	20241205	183600	1679547500	29100	29100	29100	29100	0
114	20241205	183500	1679547500	29100	29100	29100	29100	0
115	20241205	183400	1679547500	29100	29100	29100	29100	0
116	20241205	183300	1679547500	29100	29100	29100	29100	0
117	20241205	183200	1679547500	29100	29100	29100	29100	0
118	20241205	183100	1679547500	29100	29100	29100	29100	0
119	20241205	183000	1679547500	29100	29100	29100	29100	0
120	20241205	182900	1679547500	29100	29100	29100	29100	0
121	20241205	182800	1679547500	29100	29100	29100	29100	0
122	20241205	182700	1679547500	29100	29100	29100	29100	5590
123	20241205	182600	1679547500	29100	29100	29100	29100	0
124	20241205	182500	1679547500	29100	29100	29100	29100	0
125	20241205	182400	1679547500	29100	29100	29100	29100	0
126	20241205	182300	1679547500	29100	29100	29100	29100	0
127	20241205	182200	1679547500	29100	29100	29100	29100	0
128	20241205	182100	1679547500	29100	29100	29100	29100	0
129	20241205	182000	1679547500	29100	29100	29100	29100	0
130	20241205	181900	1679547500	29100	29100	29100	29100	0
131	20241205	181800	1679547500	29100	29100	29100	29100	0
132	20241205	181700	1679547500	29100	29100	29100	29100	0
133	20241205	181600	1679547500	29100	29100	29100	29100	0
134	20241205	181500	1679547500	29100	29100	29100	29100	0
135	20241205	181400	1679547500	29100	29100	29100	29100	0
136	20241205	181300	1679547500	29100	29100	29100	29100	0
137	20241205	181200	1679547500	29100	29100	29100	29100	0
138	20241205	181100	1679547500	29100	29100	29100	29100	0
139	20241205	181000	1679547500	29100	29100	29100	29100	0
140	20241205	180900	1679547500	29100	29100	29100	29100	0
141	20241205	180800	1679547500	29100	29100	29100	29100	0
142	20241205	180700	1679547500	29100	29100	29100	29100	0
143	20241205	180600	1679547500	29100	29100	29100	29100	0
144	20241205	180500	1679547500	29100	29100	29100	29100	0
145	20241205	180400	1679547500	29100	29100	29100	29100	0
146	20241205	180300	1679547500	29100	29100	29100	29100	0
147	20241205	180200	1679547500	29100	29100	29100	29100	0
148	20241205	180100	1679547500	29100	29100	29100	29100	0
149	20241205	180000	1679547500	29100	29100	29100	29100	0
150	20241205	175900	1679547500	29100	29100	29100	29100	0
151	20241205	175800	1679547500	29100	29100	29100	29100	0
152	20241205	175700	1679547500	29100	29100	29100	29100	5590
153	20241205	175600	1679547500	29100	29100	29100	29100	0
154	20241205	175500	1679547500	29100	29100	29100	29100	0
155	20241205	175400	1679547500	29100	29100	29100	29100	0
156	20241205	175300	1679547500	29100	29100	29100	29100	0
157	20241205	175200	1679547500	29100	29100	29100	29100	0
158	20241205	175100	1679547500	29100	29100	29100	29100	0
159	20241205	175000	1679547500	29100	29100	29100	29100	0
160	20241205	174900	1679547500	29100	29100	29100	29100	0
161	20241205	174800	1679547500	29100	29100	29100	29100	0
162	20241205	174700	1679547500	29100	29100	29100	29100	0
163	20241205	174600	1679547500	29100	29100	29100	29100	0
164	20241205	174500	1679547500	29100	29100	29100	29100	0
165	20241205	174400	1679547500	29100	29100	29100	29100	0
166	20241205	174300	1679547500	29100	29100	29100	29100	0
167	20241205	174200	1679547500	29100	29100	29100	29100	0
168	20241205	174100	1679547500	29100	29100	29100	29100	0
169	20241205	174000	1679547500	29100	29100	29100	29100	0
170	20241205	173900	1679547500	29100	29100	29100	29100	0
171	20241205	173800	1679547500	29100	29100	29100	29100	0
172	20241205	173700	1679547500	29100	29100	29100	29100	0
173	20241205	173600	1679547500	29100	29100	29100	29100	0
174	20241205	173500	1679547500	29100	29100	29100	29100	0
175	20241205	173400	1679547500	29100	29100	29100	29100	0
176	20241205	173300	1679547500	29100	29100	29100	29100	0
177	20241205	173200	1679547500	29100	29100	29100	29100	0
178	20241205	173100	1679547500	29100	29100	29100	29100	0
179	20241205	173000	1679547500	29100	29100	29100	29100	0
180	20241205	172900	1679547500	29100	29100	29100	29100	0
181	20241205	172800	1679547500	29100	29100	29100	29100	0
182	20241205	172700	1679547500	29100	29100	29100	29100	5590
183	20241205	172600	1679547500	29100	29100	29100	29100	0
184	20241205	172500	1679547500	29100	29100	29100	29100	0
185	20241205	172400	1679547500	29100	29100	29100	29100	0
186	20241205	172300	1679547500	29100	29100	29100	29100	0
187	20241205	172200	1679547500	29100	29100	29100	29100	0
188	20241205	172100	1679547500	29100	29100	29100	29100	0
189	20241205	172000	1679547500	29100	29100	29100	29100	0
190	20241205	171900	1679547500	29100	29100	29100	29100	0
191	20241205	171800	1679547500	29100	29100	29100	29100	0
192	20241205	171700	1679547500	29100	29100	29100	29100	0
193	20241205	171600	1679547500	29100	29100	29100	29100	0
194	20241205	171500	1679547500	29100	29100	29100	29100	0
195	20241205	171400	1679547500	29100	29100	29100	29100	0
196	20241205	171300	1679547500	29100	29100	29100	29100	0
197	20241205	171200	1679547500	29100	29100	29100	29100	0
198	20241205	171100	1679547500	29100	29100	29100	29100	0
199	20241205	171000	1679547500	29100	29100	29100	29100	0
200	20241205	170900	1679547500	29100	29100	29100	29100	0
201	20241205	170800	1679547500	29100	29100	29100	29100	0
202	20241205	170700	1679547500	29100	29100	29100	29100	0
203	20241205	170600	1679547500	29100	29100	29100	29100	0
204	20241205	170500	1679547500	29100	29100	29100	29100	0
205	20241205	170400	1679547500	29100	29100	29100	29100	0
206	20241205	170300	1679547500	29100	29100	29100	29100	0
207	20241205	170200	1679547500	29100	29100	29100	29100	0
208	20241205	170100	1679547500	29100	29100	29100	29100	0
209	20241205	170000	1679547500	29100	29100	29100	29100	0
210	20241205	165900	1679547500	29100	29100	29100	29100	0
211	20241205	165800	1679547500	29100	29100	29100	29100	0
212	20241205	165700	1679547500	29100	29100	29100	29100	5590
213	20241205	165600	1679547500	29100	29100	29100	29100	0
214	20241205	165500	1679547500	29100	29100	29100	29100	0
215	20241205	165400	1679547500	29100	29100	29100	29100	0
216	20241205	165300	1679547500	29100	29100	29100	29100	0
217	20241205	165200	1679547500	29100	29100	29100	29100	0
218	20241205	165100	1679547500	29100	29100	29100	29100	0
219	20241205	165000	1679547500	29100	29100	29100	29100	0
220	20241205	164900	1679547500	29100	29100	29100	29100	0
221	20241205	164800	1679547500	29100	29100	29100	29100	0
222	20241205	164700	1679547500	29100	29100	29100	29100	0
223	20241205	164600	1679547500	29100	29100	29100	29100	0
224	20241205	164500	1679547500	29100	29100	29100	29100	0
225	20241205	164400	1679547500	29100	29100	29100	29100	0
226	20241205	164300	1679547500	29100	29100	29100	29100	0
227	20241205	164200	1679547500	29100	29100	29100	29100	0
228	20241205	164100	1679547500	29100	29100	29100	29100	0
229	20241205	164000	1679547500	29100	29100	29100	29100	0
230	20241205	163900	1679547500	29100	29100	29100	29100	0
231	20241205	163800	1679547500	29100	29100	29100	29100	0
232	20241205	163700	1679547500	29100	29100	29100	29100	0
233	20241205	163600	1679547500	29100	29100	29100	29100	0
234	20241205	163500	1679547500	29100	29100	29100	29100	0
235	20241205	163400	1679547500	29100	29100	29100	29100	0
236	20241205	163300	1679547500	29100	29100	29100	29100	0
237	20241205	163200	1679547500	29100	29100	29100	29100	0
238	20241205	163100	1679547500	29100	29100	29100	29100	0
239	20241205	163000	1679547500	29100	29100	29100	29100	0
240	20241205	162900	1679547500	29100	29100	29100	29100	0
241	20241205	162800	1679547500	29100	29100	29100	29100	0
242	20241205	162700	1679547500	29100	29100	29100	29100	5590
243	20241205	162600	1679547500	29100	29100	29100	29100	0
244	20241205	162500	1679547500	29100	29100	29100	29100	0
245	20241205	162400	1679547500	29100	29100	29100	29100	0
246	20241205	162300	1679547500	29100	29100	29100	29100	0
247	20241205	162200	1679547500	29100	29100	29100	29100	0
248	20241205	162100	1679547500	29100	29100	29100	29100	0
249	20241205	162000	1679547500	29100	29100	29100	29100	0
250	20241205	161900	1679547500	29100	29100	29100	29100	0
251	20241205	161800	1679547500	29100	29100	29100	29100	0
252	20241205	161700	1679547500	29100	29100	29100	29100	0
253	20241205	161600	1679547500	29100	29100	29100	29100	0
254	20241205	161500	1679547500	29100	29100	29100	29100	0
255	20241205	161400	1679547500	29100	29100	29100	29100	0
256	20241205	161300	1679547500	29100	29100	29100	29100	0
257	20241205	161200	1679547500	29100	29100	29100	29100	0
258	20241205	161100	1679547500	29100	29100	29100	29100	0
259	20241205	161000	1679547500	29100	29100	29100	29100	0
260	20241205	160900	1679547500	29100	29100	29100	29100	0
261	20241205	160800	1679547500	29100	29100	29100	29100	0
262	20241205	160700	1679547500	29100	29100	29100	29100	0
263	20241205	160600	1679547500	29100	29100	29100	29100	0
264	20241205	160500	1679547500	29100	29100	29100	29100	0
265	20241205	160400	1679547500	29100	29100	29100	29100	0
266	20241205	160300	1679547500	29100	29100	29100	29100	0
267	20241205	160200	1679547500	29100	29100	29100	29100	0
268	20241205	160100	1679547500	29100	29100	29100	29100	0
269	20241205	160000	1679547500	29100	29100	29100	29100	0
270	20241205	155900	1679547500	29100	29100	29100	29100	0
271	20241205	155800	1679547500	29100	29100	29100	29100	0
272	20241205	155700	1679547500	29100	29100	29100	29100	5590
273	20241205	155600	1679547500	29100	29100	29100	29100	0
274	20241205	155500	1679547500	29100	29100	29100	29100	0
275	20241205	155400	1679547500	29100	29100	29100	29100	0
276	20241205	155300	1679547500	29100	29100	29100	29100	0
277	20241205	155200	1679547500	29100	29100	29100	29100	0
278	20241205	155100	1679547500	29100	29100	29100	29100	0
279	20241205	155000	1679547500	29100	29100	29100	29100	0
280	20241205	154900	1679547500	29100	29100	29100	29100	0
281	20241205	154800	1679547500	29100	29100	29100	29100	0
282	20241205	154700	1679547500	29100	29100	29100	29100	0
283	20241205	154600	1679547500	29100	29100	29100	29100	0
284	20241205	154500	1679547500	29100	29100	29100	29100	0
285	20241205	154400	1679547500	29100	29100	29100	29100	0
286	20241205	154300	1679547500	29100	29100	29100	29100	0
287	20241205	154200	1679547500	29100	29100	29100	29100	0
288	20241205	154100	1679547500	29100	29100	29100	29100	0
289	20241205	154000	1679547500	29100	29100	29100	29100	0
290	20241205	153900	1679547500	29100	29100	29100	29100	0
291	20241205	153800	1679547500	29100	29100	29100	29100	0
292	20241205	153700	1679547500	29100	29100	29100	29100	0
293	20241205	153600	1679547500	29100	29100	29100	29100	0
294	20241205	153500	1679547500	29100	29100	29100	29100	0
295	20241205	153400	1679547500	29100	29100	29100	29100	0
296	20241205	153300	1679547500	29100	29100	29100	29100	0
297	20241205	153200	1679547500	29100	29100	29100	29100	0
298	20241205	153100	1679547500	29100	29100	29100	29100	0
299	20241205	153000	1679547500	29100	29100	29100	29100	5590
300	20241205	152900	1516878500	29300	29300	29300	29300	0
301	20241205	152800	1516878500	29300	29300	29300	29300	0
302	20241205	152700	1516878500	29300	29300	29300	29300	0
303	20241205	152600	1516878500	29300	29300	29300	29300	0
304	20241205	152500	1516878500	29300	29300	29300	29300	0
305	20241205	152400	1516878500	29300	29300	29300	29300	0
306	20241205	152300	1516878500	29300	29300	29300	29300	0
307	20241205	152200	1516878500	29300	29300	29300	29300	0
308	20241205	152100	1516878500	29300	29300	29300	29300	0
309	20241205	152000	1516878500	29300	29300	29300	29300	0
310	20241205	151900	1516878500	29300	29350	29350	29200	86
311	20241205	151800	1514361850	29350	29250	29350	29200	339
312	20241205	151700	1504458250	29250	29250	29400	29250	115
313	20241205	151600	1501091500	29250	29350	29400	29250	222
314	20241205	151500	1494577750	29400	29450	29450	29400	234
315	20241205	151400	1487698050	29450	29450	29450	29450	4
316	20241205	151300	1487580250	29450	29450	29450	29450	10
317	20241205	151200	1487285750	29450	29350	29450	29350	117
318	20241205	151100	1483843250	29350	29400	29400	29350	219
319	20241205	151000	1477409900	29350	29350	29350	29350	101
320	20241205	150900	1474445550	29400	29400	29400	29400	648
321	20241205	150800	1455394350	29400	29400	29400	29400	94
322	20241205	150700	1452630750	29400	29350	29400	29350	52
323	20241205	150600	1451102200	29350	29350	29350	29350	100
324	20241205	150500	1448167200	29300	29300	29300	29300	0
325	20241205	150400	1448167200	29300	29300	29300	29300	29
326	20241205	150300	1447317500	29300	29300	29300	29300	3
327	20241205	150200	1447229600	29300	29300	29300	29300	8
328	20241205	150100	1446995200	29300	29300	29300	29300	90
329	20241205	150000	1444358200	29300	29300	29300	29300	114
330	20241205	145900	1441018000	29300	29300	29300	29300	20
331	20241205	145800	1440432000	29300	29300	29300	29300	0
332	20241205	145700	1440432000	29300	29300	29300	29300	34
333	20241205	145600	1439435800	29300	29300	29300	29300	243
334	20241205	145500	1432315900	29300	29300	29300	29300	0
335	20241205	145400	1432315900	29300	29300	29300	29300	200
336	20241205	145300	1426455900	29300	29300	29300	29300	20
337	20241205	145200	1425869900	29350	29350	29350	29350	0
338	20241205	145100	1425869900	29350	29250	29350	29250	274
339	20241205	145000	1417841400	29250	29300	29300	29250	230
340	20241205	144900	1411113600	29350	29300	29350	29300	167
341	20241205	144800	1406218150	29300	29250	29300	29250	51
342	20241205	144700	1404726000	29300	29250	29300	29250	74
343	20241205	144600	1402559800	29250	29300	29300	29250	382
344	20241205	144500	1391368350	29350	29350	29350	29350	5
345	20241205	144400	1391221600	29400	29400	29400	29400	21
346	20241205	144300	1390604200	29400	29350	29400	29350	55
347	20241205	144200	1388989900	29350	29350	29350	29350	24
348	20241205	144100	1388285500	29350	29350	29350	29350	16
349	20241205	144000	1387815900	29350	29350	29350	29350	6
350	20241205	143900	1387639800	29350	29350	29350	29350	0
351	20241205	143800	1387639800	29350	29350	29350	29350	43
352	20241205	143700	1386377750	29350	29350	29350	29350	100
353	20241205	143600	1383442750	29400	29400	29450	29400	156
354	20241205	143500	1378852650	29400	29400	29400	29400	1
355	20241205	143400	1378823250	29400	29400	29400	29400	271
356	20241205	143300	1370855850	29450	29450	29450	29450	16
357	20241205	143200	1370384650	29450	29450	29450	29450	0
358	20241205	143100	1370384650	29450	29450	29450	29450	1
359	20241205	143000	1370355200	29450	29450	29450	29450	135
360	20241205	142900	1366379450	29450	29450	29450	29450	0
361	20241205	142800	1366379450	29450	29500	29500	29450	231
362	20241205	142700	1359574000	29500	29500	29500	29500	0
363	20241205	142600	1359574000	29500	29500	29500	29500	128
364	20241205	142500	1355798000	29550	29550	29550	29550	0
365	20241205	142400	1355798000	29550	29550	29550	29550	0
366	20241205	142300	1355798000	29550	29550	29550	29550	0
367	20241205	142200	1355798000	29550	29550	29550	29550	0
368	20241205	142100	1355798000	29550	29550	29550	29550	0
369	20241205	142000	1355798000	29550	29550	29550	29550	56
370	20241205	141900	1354143200	29550	29500	29550	29450	527
371	20241205	141800	1338621650	29550	29500	29550	29500	393
372	20241205	141700	1327028100	29550	29550	29550	29550	0
373	20241205	141600	1327028100	29550	29550	29550	29550	171
374	20241205	141500	1321975050	29600	29600	29600	29600	0
375	20241205	141400	1321975050	29600	29600	29600	29600	0
376	20241205	141300	1321975050	29600	29600	29600	29600	0
377	20241205	141200	1321975050	29600	29600	29600	29600	0
378	20241205	141100	1321975050	29600	29600	29600	29600	0
379	20241205	141000	1321975050	29600	29600	29600	29600	0
380	20241205	140900	1321975050	29600	29600	29600	29600	39
381	20241205	140800	1320820650	29600	29600	29600	29600	0
382	20241205	140700	1320820650	29600	29600	29600	29600	0
383	20241205	140600	1320820650	29600	29600	29600	29600	0
384	20241205	140500	1320820650	29600	29600	29600	29600	0
385	20241205	140400	1320820650	29600	29600	29600	29600	0
386	20241205	140300	1320820650	29600	29550	29600	29550	94
387	20241205	140200	1318042900	29550	29550	29550	29550	68
388	20241205	140100	1316033500	29550	29550	29550	29550	0
389	20241205	140000	1316033500	29550	29550	29550	29550	0
390	20241205	135900	1316033500	29550	29550	29550	29550	0
391	20241205	135800	1316033500	29550	29550	29550	29550	0
392	20241205	135700	1316033500	29550	29550	29550	29550	0
393	20241205	135600	1316033500	29550	29550	29550	29550	0
394	20241205	135500	1316033500	29550	29550	29550	29550	0
395	20241205	135400	1316033500	29550	29550	29550	29550	0
396	20241205	135300	1316033500	29550	29550	29550	29550	0
397	20241205	135200	1316033500	29550	29550	29550	29550	0
398	20241205	135100	1316033500	29550	29550	29550	29550	1
399	20241205	135000	1316003950	29450	29450	29450	29450	0
400	20241205	134900	1316003950	29450	29550	29550	29450	353
401	20241205	134800	1305600950	29600	29600	29600	29600	37
402	20241205	134700	1304505750	29650	29650	29650	29650	0
403	20241205	134600	1304505750	29650	29550	29650	29550	50
404	20241205	134500	1303023350	29550	29550	29550	29550	0
405	20241205	134400	1303023350	29550	29550	29550	29550	9
406	20241205	134300	1302757400	29550	29600	29600	29550	378
407	20241205	134200	1291569750	29650	29650	29650	29650	0
408	20241205	134100	1291569750	29650	29650	29650	29650	0
409	20241205	134000	1291569750	29650	29650	29650	29650	160
410	20241205	133900	1286825750	29650	29650	29650	29650	255
411	20241205	133800	1279265000	29650	29650	29650	29650	93
412	20241205	133700	1276507550	29600	29600	29600	29600	0
413	20241205	133600	1276507550	29600	29600	29600	29600	288
414	20241205	133500	1267982750	29550	29550	29550	29550	24
415	20241205	133400	1267273550	29600	29600	29600	29600	0
416	20241205	133300	1267273550	29600	29600	29600	29600	0
417	20241205	133200	1267273550	29600	29550	29600	29550	31
418	20241205	133100	1266357000	29550	29550	29550	29550	344
419	20241205	133000	1256191800	29500	29500	29500	29500	0
420	20241205	132900	1256191800	29500	29500	29500	29500	0
421	20241205	132800	1256191800	29500	29500	29500	29500	0
422	20241205	132700	1256191800	29500	29500	29500	29500	0
423	20241205	132600	1256191800	29500	29500	29500	29500	100
424	20241205	132500	1253241800	29500	29500	29500	29500	250
425	20241205	132400	1245866800	29450	29450	29450	29450	0
426	20241205	132300	1245866800	29450	29450	29450	29450	7
427	20241205	132200	1245660650	29450	29450	29450	29450	1
428	20241205	132100	1245631200	29450	29450	29450	29450	40
429	20241205	132000	1244453200	29450	29450	29450	29400	103
430	20241205	131900	1241421750	29450	29400	29450	29400	335
431	20241205	131800	1231568200	29400	29400	29400	29400	0
432	20241205	131700	1231568200	29400	29400	29400	29400	0
433	20241205	131600	1231568200	29400	29400	29400	29400	300
434	20241205	131500	1222748200	29350	29350	29350	29350	0
435	20241205	131400	1222748200	29350	29350	29350	29350	0
436	20241205	131300	1222748200	29350	29450	29450	29350	211
437	20241205	131200	1216535350	29350	29350	29350	29350	6
438	20241205	131100	1216359250	29400	29350	29400	29350	4
439	20241205	131000	1216241700	29350	29350	29350	29350	0
440	20241205	130900	1216241700	29350	29350	29350	29350	43
441	20241205	130800	1214979650	29350	29350	29350	29350	0
442	20241205	130700	1214979650	29350	29350	29350	29350	46
443	20241205	130600	1213629550	29350	29350	29350	29350	0
444	20241205	130500	1213629550	29350	29400	29500	29350	119
445	20241205	130400	1210128450	29400	29400	29400	29400	50
446	20241205	130300	1208658450	29400	29400	29400	29400	3
447	20241205	130200	1208570250	29400	29400	29400	29400	6
448	20241205	130100	1208393850	29400	29400	29400	29400	0
449	20241205	130000	1208393850	29400	29450	29450	29400	253
450	20241205	125900	1200955500	29450	29450	29450	29450	3
451	20241205	125800	1200867150	29450	29450	29450	29450	5
452	20241205	125700	1200719900	29450	29500	29500	29450	5
453	20241205	125600	1200572600	29400	29500	29500	29400	600
454	20241205	125500	1182903250	29500	29500	29500	29500	0
455	20241205	125400	1182903250	29500	29500	29500	29500	7
456	20241205	125300	1182696750	29500	29500	29500	29500	10
457	20241205	125200	1182401750	29500	29500	29500	29500	51
458	20241205	125100	1180897250	29500	29500	29500	29500	0
459	20241205	125000	1180897250	29500	29500	29500	29500	90
460	20241205	124900	1178242250	29500	29500	29500	29500	0
461	20241205	124800	1178242250	29500	29500	29500	29500	1
462	20241205	124700	1178212750	29500	29500	29500	29500	0
463	20241205	124600	1178212750	29500	29500	29500	29500	1
464	20241205	124500	1178183250	29500	29500	29500	29500	0
465	20241205	124400	1178183250	29500	29450	29500	29450	51
466	20241205	124300	1176681250	29500	29500	29500	29500	8
467	20241205	124200	1176445250	29500	29500	29500	29500	14
468	20241205	124100	1176032250	29500	29500	29500	29500	6
469	20241205	124000	1175855250	29450	29450	29450	29450	0
470	20241205	123900	1175855250	29450	29450	29450	29450	0
471	20241205	123800	1175855250	29450	29450	29450	29450	0
472	20241205	123700	1175855250	29450	29450	29450	29450	0
473	20241205	123600	1175855250	29450	29500	29500	29450	60
474	20241205	123500	1174085750	29500	29500	29500	29500	70
475	20241205	123400	1172020750	29500	29500	29500	29500	73
476	20241205	123300	1169867250	29500	29500	29500	29500	0
477	20241205	123200	1169867250	29500	29500	29500	29500	0
478	20241205	123100	1169867250	29500	29500	29500	29500	8
479	20241205	123000	1169631250	29450	29500	29500	29450	33
480	20241205	122900	1168658400	29500	29500	29500	29500	2
481	20241205	122800	1168599400	29550	29450	29550	29450	20
482	20241205	122700	1168010000	29500	29500	29500	29500	26
483	20241205	122600	1167243000	29600	29600	29600	29600	0
484	20241205	122500	1167243000	29600	29600	29600	29600	0
485	20241205	122400	1167243000	29600	29600	29600	29600	4
486	20241205	122300	1167124600	29600	29600	29600	29600	17
487	20241205	122200	1166621400	29500	29500	29500	29500	0
488	20241205	122100	1166621400	29500	29600	29600	29500	2102
489	20241205	122000	1104510650	29600	29600	29600	29600	4
490	20241205	121900	1104392250	29600	29600	29600	29600	0
491	20241205	121800	1104392250	29600	29600	29600	29600	10
492	20241205	121700	1104096250	29600	29600	29600	29600	0
493	20241205	121600	1104096250	29600	29600	29600	29600	0
494	20241205	121500	1104096250	29600	29600	29600	29600	60
495	20241205	121400	1102320250	29600	29600	29600	29600	0
496	20241205	121300	1102320250	29600	29600	29600	29600	4
497	20241205	121200	1102201850	29600	29600	29600	29600	101
498	20241205	121100	1099212250	29600	29600	29600	29600	0
499	20241205	121000	1099212250	29600	29600	29600	29600	0
500	20241205	120900	1099212250	29600	29600	29600	29600	0
501	20241205	120800	1099212250	29600	29600	29600	29600	0
502	20241205	120700	1099212250	29600	29650	29650	29600	4
503	20241205	120600	1099093800	29600	29600	29600	29600	0
504	20241205	120500	1099093800	29600	29600	29600	29600	136
505	20241205	120400	1095068200	29600	29600	29600	29550	49
506	20241205	120300	1093618350	29600	29600	29600	29600	89
507	20241205	120200	1090983950	29600	29600	29600	29600	0
508	20241205	120100	1090983950	29600	29700	29700	29600	35
509	20241205	120000	1089946150	29600	29600	29600	29600	0
510	20241205	115900	1089946150	29600	29600	29600	29600	5
511	20241205	115800	1089798150	29650	29650	29650	29650	11
512	20241205	115700	1089472000	29600	29600	29600	29600	7
513	20241205	115600	1089264800	29600	29600	29600	29600	0
514	20241205	115500	1089264800	29600	29600	29600	29600	0
515	20241205	115400	1089264800	29600	29600	29600	29600	1
516	20241205	115300	1089235200	29600	29600	29600	29600	100
517	20241205	115200	1086275200	29600	29600	29600	29600	0
518	20241205	115100	1086275200	29600	29600	29600	29600	0
519	20241205	115000	1086275200	29600	29600	29600	29600	0
520	20241205	114900	1086275200	29600	29600	29600	29600	6
521	20241205	114800	1086097600	29600	29600	29600	29600	13
522	20241205	114700	1085712800	29600	29600	29600	29600	25
523	20241205	114600	1084972800	29600	29600	29600	29600	0
524	20241205	114500	1084972800	29600	29600	29600	29600	0
525	20241205	114400	1084972800	29600	29600	29600	29550	199
526	20241205	114300	1079083400	29600	29600	29600	29600	114
527	20241205	114200	1075709000	29600	29600	29600	29600	171
528	20241205	114100	1070647400	29600	29600	29600	29600	0
529	20241205	114000	1070647400	29600	29600	29600	29600	99
530	20241205	113900	1067717000	29600	29600	29600	29600	50
531	20241205	113800	1066237000	29550	29600	29600	29550	6
532	20241205	113700	1066059500	29550	29600	29600	29550	283
533	20241205	113600	1057695650	29600	29600	29600	29600	1
534	20241205	113500	1057666050	29600	29550	29600	29550	769
535	20241205	113400	1034942050	29550	29550	29550	29550	34
536	20241205	113300	1033937350	29550	29550	29550	29550	20
537	20241205	113200	1033346350	29550	29550	29550	29550	0
538	20241205	113100	1033346350	29550	29500	29550	29500	179
539	20241205	113000	1028057300	29450	29450	29450	29450	0
540	20241205	112900	1028057300	29450	29500	29500	29450	100
541	20241205	112800	1025109500	29550	29550	29550	29550	1
542	20241205	112700	1025079950	29500	29500	29500	29500	100
543	20241205	112600	1022129950	29500	29500	29500	29500	0
544	20241205	112500	1022129950	29500	29500	29500	29500	0
545	20241205	112400	1022129950	29500	29500	29500	29500	21
546	20241205	112300	1021510450	29500	29500	29500	29500	0
547	20241205	112200	1021510450	29500	29500	29500	29500	11
548	20241205	112100	1021185950	29500	29500	29500	29500	100
549	20241205	112000	1018235950	29450	29450	29450	29450	30
550	20241205	111900	1017352450	29500	29500	29500	29500	10
551	20241205	111800	1017057450	29500	29400	29500	29400	237
552	20241205	111700	1010080000	29400	29400	29400	29400	0
553	20241205	111600	1010080000	29400	29400	29400	29400	127
554	20241205	111500	1006346200	29400	29400	29400	29400	56
555	20241205	111400	1004699800	29400	29400	29400	29400	20
556	20241205	111300	1004111800	29400	29400	29400	29400	10
557	20241205	111200	1003817800	29450	29450	29450	29450	4
558	20241205	111100	1003700000	29450	29450	29450	29450	2
559	20241205	111000	1003641100	29450	29450	29450	29450	0
560	20241205	110900	1003641100	29450	29450	29450	29450	0
561	20241205	110800	1003641100	29450	29450	29450	29450	0
562	20241205	110700	1003641100	29450	29450	29450	29450	0
563	20241205	110600	1003641100	29450	29450	29450	29450	0
564	20241205	110500	1003641100	29450	29450	29450	29450	7
565	20241205	110400	1003434950	29400	29400	29400	29400	11
566	20241205	110300	1003111550	29400	29400	29400	29400	0
567	20241205	110200	1003111550	29400	29350	29400	29350	200
568	20241205	110100	997231800	29300	29300	29300	29300	0
569	20241205	110000	997231800	29300	29400	29400	29300	124
570	20241205	105900	993597600	29450	29450	29450	29450	2
571	20241205	105800	993538700	29400	29400	29400	29400	300
572	20241205	105700	984718700	29250	29250	29250	29250	0
573	20241205	105600	984718700	29250	29250	29250	29250	0
574	20241205	105500	984718700	29250	29200	29250	29150	3034
575	20241205	105400	896121400	29200	29250	29250	29200	1218
576	20241205	105300	860539900	29300	29400	29400	29300	411
577	20241205	105200	848494600	29400	29400	29400	29400	0
578	20241205	105100	848494600	29400	29400	29400	29400	0
579	20241205	105000	848494600	29400	29300	29400	29300	50
580	20241205	104900	847029300	29300	29400	29400	29300	144
581	20241205	104800	842806400	29350	29350	29350	29350	0
582	20241205	104700	842806400	29350	29350	29350	29350	0
583	20241205	104600	842806400	29350	29350	29350	29350	0
584	20241205	104500	842806400	29350	29350	29350	29350	56
585	20241205	104400	841162800	29350	29350	29350	29350	320
586	20241205	104300	831770800	29400	29400	29400	29400	0
587	20241205	104200	831770800	29400	29400	29400	29400	0
588	20241205	104100	831770800	29400	29400	29400	29400	15
589	20241205	104000	831329800	29400	29450	29450	29400	73
590	20241205	103900	829183550	29450	29400	29450	29400	14
591	20241205	103800	828771600	29400	29400	29400	29400	0
592	20241205	103700	828771600	29400	29400	29400	29400	0
593	20241205	103600	828771600	29400	29400	29400	29400	143
594	20241205	103500	824567400	29400	29400	29400	29400	5
595	20241205	103400	824420400	29350	29350	29350	29350	8
596	20241205	103300	824185600	29400	29400	29400	29400	1
597	20241205	103200	824156200	29350	29350	29350	29350	37
598	20241205	103100	823070250	29400	29350	29400	29350	9
599	20241205	103000	822806000	29400	29400	29400	29400	154
600	20241205	102900	818278400	29350	29350	29350	29350	100
601	20241205	102800	815343400	29400	29400	29400	29400	761
602	20241205	102700	792970000	29450	29450	29450	29450	0
603	20241205	102600	792970000	29450	29450	29450	29450	12
604	20241205	102500	792616600	29400	29450	29450	29400	40
605	20241205	102400	791439650	29400	29400	29400	29400	0
606	20241205	102300	791439650	29400	29400	29400	29400	100
607	20241205	102200	788499650	29400	29400	29400	29400	157
608	20241205	102100	783883850	29450	29450	29450	29450	0
609	20241205	102000	783883850	29450	29450	29450	29450	19
610	20241205	101900	783324300	29400	29450	29450	29400	26
611	20241205	101800	782559600	29450	29400	29450	29400	35
612	20241205	101700	781530100	29400	29400	29400	29400	0
613	20241205	101600	781530100	29400	29400	29450	29400	9
614	20241205	101500	781265350	29450	29450	29450	29450	10
615	20241205	101400	780970850	29450	29450	29450	29400	28
616	20241205	101300	780147550	29450	29450	29450	29450	67
617	20241205	101200	778174400	29450	29450	29450	29450	242
618	20241205	101100	771047500	29450	29450	29450	29450	213
619	20241205	101000	764774650	29450	29450	29450	29450	0
620	20241205	100900	764774650	29450	29450	29450	29450	20
621	20241205	100800	764185650	29450	29450	29450	29450	28
622	20241205	100700	763361050	29600	29600	29600	29600	1
623	20241205	100600	763331450	29450	29450	29450	29450	150
624	20241205	100500	758913950	29450	29450	29450	29450	33
625	20241205	100400	757942100	29450	29450	29450	29450	5
626	20241205	100300	757794850	29450	29450	29450	29450	122
627	20241205	100200	754201950	29450	29450	29450	29450	100
628	20241205	100100	751256950	29450	29450	29450	29450	0
629	20241205	100000	751256950	29450	29550	29550	29450	520
630	20241205	095900	735909000	29600	29550	29600	29550	205
631	20241205	095800	729846500	29600	29600	29600	29600	2
632	20241205	095700	729787300	29550	29550	29550	29500	48
633	20241205	095600	728368950	29550	29600	29600	29500	75
634	20241205	095500	726150800	29550	29550	29550	29550	155
635	20241205	095400	721570550	29550	29550	29550	29550	11
636	20241205	095300	721245500	29500	29650	29650	29500	144
637	20241205	095200	716982500	29500	29500	29500	29500	0
638	20241205	095100	716982500	29500	29500	29500	29500	125
639	20241205	095000	713295000	29500	29500	29500	29500	11
640	20241205	094900	712970500	29500	29500	29500	29500	101
641	20241205	094800	709991000	29500	29500	29500	29500	140
642	20241205	094700	705861000	29500	29500	29500	29500	1
643	20241205	094600	705831500	29500	29700	29800	29500	224
644	20241205	094500	699174000	29500	29550	29800	29500	495
645	20241205	094400	684515700	29450	29550	29550	29450	115
646	20241205	094300	681128850	29550	29500	29550	29450	169
647	20241205	094200	676143750	29500	29500	29500	29500	41
648	20241205	094100	674934250	29500	29500	29500	29500	11
649	20241205	094000	674609750	29500	29450	29500	29400	489
650	20241205	093900	660211400	29400	29450	29450	29400	29
651	20241205	093800	659357550	29400	29400	29400	29400	2
652	20241205	093700	659298750	29400	29400	29400	29400	89
653	20241205	093600	656682150	29400	29450	29450	29300	103
654	20241205	093500	653652900	29300	29300	29300	29300	3
655	20241205	093400	653565000	29300	29300	29300	29300	38
656	20241205	093300	652451600	29300	29350	29400	29300	276
657	20241205	093200	644363550	29250	29250	29300	29250	701
658	20241205	093100	623859150	29200	29150	29200	29150	653
659	20241205	093000	604821850	29150	29150	29200	29150	375
660	20241205	092900	593887200	29150	29150	29150	29100	779
661	20241205	092800	571197150	29100	29100	29100	29100	153
662	20241205	092700	566744850	29100	29100	29100	29100	261
663	20241205	092600	559149750	29050	29050	29100	29050	113
664	20241205	092500	555864350	29050	29100	29100	29050	111
665	20241205	092400	552639250	29100	29150	29150	29100	33
666	20241205	092300	551677800	29000	29050	29050	29000	325
667	20241205	092200	542236800	29000	29000	29050	28950	324
668	20241205	092100	532838450	29000	29050	29050	29000	117
669	20241205	092000	529442550	29000	29000	29000	29000	52
670	20241205	091900	527934550	29000	28950	29000	28950	77
671	20241205	091800	525703850	29000	29200	29200	29000	66
672	20241205	091700	523784400	29000	28950	29000	28950	103
673	20241205	091600	520797550	29000	29000	29050	28900	262
674	20241205	091500	513201200	29000	29450	29450	28850	5817
675	20241205	091400	344390300	29450	29250	29450	29250	153
676	20241205	091300	339913950	29250	29400	29400	29250	3
677	20241205	091200	339825900	29500	29400	29550	29250	42
678	20241205	091100	338592150	29200	29250	29250	29200	353
679	20241205	091000	328277050	29250	29300	29300	29250	120
680	20241205	090900	324766650	29350	29250	29350	29250	173
681	20241205	090800	319698900	29200	29200	29200	29200	0
682	20241205	090700	319698900	29200	29200	29200	29200	0
683	20241205	090600	319698900	29200	29150	29200	29100	75
684	20241205	090500	317511200	29000	29250	29250	28950	4687
685	20241205	090400	181156900	29250	29350	29350	29250	1222
686	20241205	090300	145345800	29400	29250	29400	29250	2159
687	20241205	090200	82136550	29300	29300	29300	29300	607
688	20241205	090100	64351450	29250	29550	29550	29250	320
689	20241205	090000	54983450	29250	29250	29300	29200	1880