KissMeData/230240/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205200	1270869080	12020	12020	12020	12020	1858
3	20241204	205100	1270869080	12020	12020	12020	12020	0
4	20241204	205000	1270869080	12020	12020	12020	12020	0
5	20241204	204900	1270869080	12020	12020	12020	12020	0
6	20241204	204800	1270869080	12020	12020	12020	12020	0
7	20241204	204700	1270869080	12020	12020	12020	12020	0
8	20241204	204600	1270869080	12020	12020	12020	12020	0
9	20241204	204500	1270869080	12020	12020	12020	12020	0
10	20241204	204400	1270869080	12020	12020	12020	12020	0
11	20241204	204300	1270869080	12020	12020	12020	12020	0
12	20241204	204200	1270869080	12020	12020	12020	12020	0
13	20241204	204100	1270869080	12020	12020	12020	12020	0
14	20241204	204000	1270869080	12020	12020	12020	12020	0
15	20241204	203900	1270869080	12020	12020	12020	12020	0
16	20241204	203800	1270869080	12020	12020	12020	12020	0
17	20241204	203700	1270869080	12020	12020	12020	12020	0
18	20241204	203600	1270869080	12020	12020	12020	12020	0
19	20241204	203500	1270869080	12020	12020	12020	12020	0
20	20241204	203400	1270869080	12020	12020	12020	12020	0
21	20241204	203300	1270869080	12020	12020	12020	12020	0
22	20241204	203200	1270869080	12020	12020	12020	12020	0
23	20241204	203100	1270869080	12020	12020	12020	12020	0
24	20241204	203000	1270869080	12020	12020	12020	12020	0
25	20241204	202900	1270869080	12020	12020	12020	12020	0
26	20241204	202800	1270869080	12020	12020	12020	12020	0
27	20241204	202700	1270869080	12020	12020	12020	12020	0
28	20241204	202600	1270869080	12020	12020	12020	12020	0
29	20241204	202500	1270869080	12020	12020	12020	12020	0
30	20241204	202400	1270869080	12020	12020	12020	12020	0
31	20241204	202300	1270869080	12020	12020	12020	12020	0
32	20241204	202200	1270869080	12020	12020	12020	12020	1858
33	20241204	202100	1270869080	12020	12020	12020	12020	0
34	20241204	202000	1270869080	12020	12020	12020	12020	0
35	20241204	201900	1270869080	12020	12020	12020	12020	0
36	20241204	201800	1270869080	12020	12020	12020	12020	0
37	20241204	201700	1270869080	12020	12020	12020	12020	0
38	20241204	201600	1270869080	12020	12020	12020	12020	0
39	20241204	201500	1270869080	12020	12020	12020	12020	0
40	20241204	201400	1270869080	12020	12020	12020	12020	0
41	20241204	201300	1270869080	12020	12020	12020	12020	0
42	20241204	201200	1270869080	12020	12020	12020	12020	0
43	20241204	201100	1270869080	12020	12020	12020	12020	0
44	20241204	201000	1270869080	12020	12020	12020	12020	0
45	20241204	200900	1270869080	12020	12020	12020	12020	0
46	20241204	200800	1270869080	12020	12020	12020	12020	0
47	20241204	200700	1270869080	12020	12020	12020	12020	0
48	20241204	200600	1270869080	12020	12020	12020	12020	0
49	20241204	200500	1270869080	12020	12020	12020	12020	0
50	20241204	200400	1270869080	12020	12020	12020	12020	0
51	20241204	200300	1270869080	12020	12020	12020	12020	0
52	20241204	200200	1270869080	12020	12020	12020	12020	0
53	20241204	200100	1270869080	12020	12020	12020	12020	0
54	20241204	200000	1270869080	12020	12020	12020	12020	0
55	20241204	195900	1270869080	12020	12020	12020	12020	0
56	20241204	195800	1270869080	12020	12020	12020	12020	0
57	20241204	195700	1270869080	12020	12020	12020	12020	0
58	20241204	195600	1270869080	12020	12020	12020	12020	0
59	20241204	195500	1270869080	12020	12020	12020	12020	0
60	20241204	195400	1270869080	12020	12020	12020	12020	0
61	20241204	195300	1270869080	12020	12020	12020	12020	0
62	20241204	195200	1270869080	12020	12020	12020	12020	1858
63	20241204	195100	1270869080	12020	12020	12020	12020	0
64	20241204	195000	1270869080	12020	12020	12020	12020	0
65	20241204	194900	1270869080	12020	12020	12020	12020	0
66	20241204	194800	1270869080	12020	12020	12020	12020	0
67	20241204	194700	1270869080	12020	12020	12020	12020	0
68	20241204	194600	1270869080	12020	12020	12020	12020	0
69	20241204	194500	1270869080	12020	12020	12020	12020	0
70	20241204	194400	1270869080	12020	12020	12020	12020	0
71	20241204	194300	1270869080	12020	12020	12020	12020	0
72	20241204	194200	1270869080	12020	12020	12020	12020	0
73	20241204	194100	1270869080	12020	12020	12020	12020	0
74	20241204	194000	1270869080	12020	12020	12020	12020	0
75	20241204	193900	1270869080	12020	12020	12020	12020	0
76	20241204	193800	1270869080	12020	12020	12020	12020	0
77	20241204	193700	1270869080	12020	12020	12020	12020	0
78	20241204	193600	1270869080	12020	12020	12020	12020	0
79	20241204	193500	1270869080	12020	12020	12020	12020	0
80	20241204	193400	1270869080	12020	12020	12020	12020	0
81	20241204	193300	1270869080	12020	12020	12020	12020	0
82	20241204	193200	1270869080	12020	12020	12020	12020	0
83	20241204	193100	1270869080	12020	12020	12020	12020	0
84	20241204	193000	1270869080	12020	12020	12020	12020	0
85	20241204	192900	1270869080	12020	12020	12020	12020	0
86	20241204	192800	1270869080	12020	12020	12020	12020	0
87	20241204	192700	1270869080	12020	12020	12020	12020	0
88	20241204	192600	1270869080	12020	12020	12020	12020	0
89	20241204	192500	1270869080	12020	12020	12020	12020	0
90	20241204	192400	1270869080	12020	12020	12020	12020	0
91	20241204	192300	1270869080	12020	12020	12020	12020	0
92	20241204	192200	1270869080	12020	12020	12020	12020	1858
93	20241204	192100	1270869080	12020	12020	12020	12020	0
94	20241204	192000	1270869080	12020	12020	12020	12020	0
95	20241204	191900	1270869080	12020	12020	12020	12020	0
96	20241204	191800	1270869080	12020	12020	12020	12020	0
97	20241204	191700	1270869080	12020	12020	12020	12020	0
98	20241204	191600	1270869080	12020	12020	12020	12020	0
99	20241204	191500	1270869080	12020	12020	12020	12020	0
100	20241204	191400	1270869080	12020	12020	12020	12020	0
101	20241204	191300	1270869080	12020	12020	12020	12020	0
102	20241204	191200	1270869080	12020	12020	12020	12020	0
103	20241204	191100	1270869080	12020	12020	12020	12020	0
104	20241204	191000	1270869080	12020	12020	12020	12020	0
105	20241204	190900	1270869080	12020	12020	12020	12020	0
106	20241204	190800	1270869080	12020	12020	12020	12020	0
107	20241204	190700	1270869080	12020	12020	12020	12020	0
108	20241204	190600	1270869080	12020	12020	12020	12020	0
109	20241204	190500	1270869080	12020	12020	12020	12020	0
110	20241204	190400	1270869080	12020	12020	12020	12020	0
111	20241204	190300	1270869080	12020	12020	12020	12020	0
112	20241204	190200	1270869080	12020	12020	12020	12020	0
113	20241204	190100	1270869080	12020	12020	12020	12020	0
114	20241204	190000	1270869080	12020	12020	12020	12020	0
115	20241204	185900	1270869080	12020	12020	12020	12020	0
116	20241204	185800	1270869080	12020	12020	12020	12020	0
117	20241204	185700	1270869080	12020	12020	12020	12020	0
118	20241204	185600	1270869080	12020	12020	12020	12020	0
119	20241204	185500	1270869080	12020	12020	12020	12020	0
120	20241204	185400	1270869080	12020	12020	12020	12020	0
121	20241204	185300	1270869080	12020	12020	12020	12020	0
122	20241204	185200	1270869080	12020	12020	12020	12020	1858
123	20241204	185100	1270869080	12020	12020	12020	12020	0
124	20241204	185000	1270869080	12020	12020	12020	12020	0
125	20241204	184900	1270869080	12020	12020	12020	12020	0
126	20241204	184800	1270869080	12020	12020	12020	12020	0
127	20241204	184700	1270869080	12020	12020	12020	12020	0
128	20241204	184600	1270869080	12020	12020	12020	12020	0
129	20241204	184500	1270869080	12020	12020	12020	12020	0
130	20241204	184400	1270869080	12020	12020	12020	12020	0
131	20241204	184300	1270869080	12020	12020	12020	12020	0
132	20241204	184200	1270869080	12020	12020	12020	12020	0
133	20241204	184100	1270869080	12020	12020	12020	12020	0
134	20241204	184000	1270869080	12020	12020	12020	12020	0
135	20241204	183900	1270869080	12020	12020	12020	12020	0
136	20241204	183800	1270869080	12020	12020	12020	12020	0
137	20241204	183700	1270869080	12020	12020	12020	12020	0
138	20241204	183600	1270869080	12020	12020	12020	12020	0
139	20241204	183500	1270869080	12020	12020	12020	12020	0
140	20241204	183400	1270869080	12020	12020	12020	12020	0
141	20241204	183300	1270869080	12020	12020	12020	12020	0
142	20241204	183200	1270869080	12020	12020	12020	12020	0
143	20241204	183100	1270869080	12020	12020	12020	12020	0
144	20241204	183000	1270869080	12020	12020	12020	12020	0
145	20241204	182900	1270869080	12020	12020	12020	12020	0
146	20241204	182800	1270869080	12020	12020	12020	12020	0
147	20241204	182700	1270869080	12020	12020	12020	12020	0
148	20241204	182600	1270869080	12020	12020	12020	12020	0
149	20241204	182500	1270869080	12020	12020	12020	12020	0
150	20241204	182400	1270869080	12020	12020	12020	12020	0
151	20241204	182300	1270869080	12020	12020	12020	12020	0
152	20241204	182200	1270869080	12020	12020	12020	12020	1858
153	20241204	182100	1270869080	12020	12020	12020	12020	0
154	20241204	182000	1270869080	12020	12020	12020	12020	0
155	20241204	181900	1270869080	12020	12020	12020	12020	0
156	20241204	181800	1270869080	12020	12020	12020	12020	0
157	20241204	181700	1270869080	12020	12020	12020	12020	0
158	20241204	181600	1270869080	12020	12020	12020	12020	0
159	20241204	181500	1270869080	12020	12020	12020	12020	0
160	20241204	181400	1270869080	12020	12020	12020	12020	0
161	20241204	181300	1270869080	12020	12020	12020	12020	0
162	20241204	181200	1270869080	12020	12020	12020	12020	0
163	20241204	181100	1270869080	12020	12020	12020	12020	0
164	20241204	181000	1270869080	12020	12020	12020	12020	0
165	20241204	180900	1270869080	12020	12020	12020	12020	0
166	20241204	180800	1270869080	12020	12020	12020	12020	0
167	20241204	180700	1270869080	12020	12020	12020	12020	0
168	20241204	180600	1270869080	12020	12020	12020	12020	0
169	20241204	180500	1270869080	12020	12020	12020	12020	0
170	20241204	180400	1270869080	12020	12020	12020	12020	0
171	20241204	180300	1270869080	12020	12020	12020	12020	0
172	20241204	180200	1270869080	12020	12020	12020	12020	0
173	20241204	180100	1270869080	12020	12020	12020	12020	0
174	20241204	180000	1270869080	12020	12020	12020	12020	0
175	20241204	175900	1270869080	12020	12020	12020	12020	0
176	20241204	175800	1270869080	12020	12020	12020	12020	0
177	20241204	175700	1270869080	12020	12020	12020	12020	0
178	20241204	175600	1270869080	12020	12020	12020	12020	0
179	20241204	175500	1270869080	12020	12020	12020	12020	0
180	20241204	175400	1270869080	12020	12020	12020	12020	0
181	20241204	175300	1270869080	12020	12020	12020	12020	0
182	20241204	175200	1270869080	12020	12020	12020	12020	1858
183	20241204	175100	1270869080	12020	12020	12020	12020	0
184	20241204	175000	1270869080	12020	12020	12020	12020	0
185	20241204	174900	1270869080	12020	12020	12020	12020	0
186	20241204	174800	1270869080	12020	12020	12020	12020	0
187	20241204	174700	1270869080	12020	12020	12020	12020	0
188	20241204	174600	1270869080	12020	12020	12020	12020	0
189	20241204	174500	1270869080	12020	12020	12020	12020	0
190	20241204	174400	1270869080	12020	12020	12020	12020	0
191	20241204	174300	1270869080	12020	12020	12020	12020	0
192	20241204	174200	1270869080	12020	12020	12020	12020	0
193	20241204	174100	1270869080	12020	12020	12020	12020	0
194	20241204	174000	1270869080	12020	12020	12020	12020	0
195	20241204	173900	1270869080	12020	12020	12020	12020	0
196	20241204	173800	1270869080	12020	12020	12020	12020	0
197	20241204	173700	1270869080	12020	12020	12020	12020	0
198	20241204	173600	1270869080	12020	12020	12020	12020	0
199	20241204	173500	1270869080	12020	12020	12020	12020	0
200	20241204	173400	1270869080	12020	12020	12020	12020	0
201	20241204	173300	1270869080	12020	12020	12020	12020	0
202	20241204	173200	1270869080	12020	12020	12020	12020	0
203	20241204	173100	1270869080	12020	12020	12020	12020	0
204	20241204	173000	1270869080	12020	12020	12020	12020	0
205	20241204	172900	1270869080	12020	12020	12020	12020	0
206	20241204	172800	1270869080	12020	12020	12020	12020	0
207	20241204	172700	1270869080	12020	12020	12020	12020	0
208	20241204	172600	1270869080	12020	12020	12020	12020	0
209	20241204	172500	1270869080	12020	12020	12020	12020	0
210	20241204	172400	1270869080	12020	12020	12020	12020	0
211	20241204	172300	1270869080	12020	12020	12020	12020	0
212	20241204	172200	1270869080	12020	12020	12020	12020	1858
213	20241204	172100	1270869080	12020	12020	12020	12020	0
214	20241204	172000	1270869080	12020	12020	12020	12020	0
215	20241204	171900	1270869080	12020	12020	12020	12020	0
216	20241204	171800	1270869080	12020	12020	12020	12020	0
217	20241204	171700	1270869080	12020	12020	12020	12020	0
218	20241204	171600	1270869080	12020	12020	12020	12020	0
219	20241204	171500	1270869080	12020	12020	12020	12020	0
220	20241204	171400	1270869080	12020	12020	12020	12020	0
221	20241204	171300	1270869080	12020	12020	12020	12020	0
222	20241204	171200	1270869080	12020	12020	12020	12020	0
223	20241204	171100	1270869080	12020	12020	12020	12020	0
224	20241204	171000	1270869080	12020	12020	12020	12020	0
225	20241204	170900	1270869080	12020	12020	12020	12020	0
226	20241204	170800	1270869080	12020	12020	12020	12020	0
227	20241204	170700	1270869080	12020	12020	12020	12020	0
228	20241204	170600	1270869080	12020	12020	12020	12020	0
229	20241204	170500	1270869080	12020	12020	12020	12020	0
230	20241204	170400	1270869080	12020	12020	12020	12020	0
231	20241204	170300	1270869080	12020	12020	12020	12020	0
232	20241204	170200	1270869080	12020	12020	12020	12020	0
233	20241204	170100	1270869080	12020	12020	12020	12020	0
234	20241204	170000	1270869080	12020	12020	12020	12020	0
235	20241204	165900	1270869080	12020	12020	12020	12020	0
236	20241204	165800	1270869080	12020	12020	12020	12020	0
237	20241204	165700	1270869080	12020	12020	12020	12020	0
238	20241204	165600	1270869080	12020	12020	12020	12020	0
239	20241204	165500	1270869080	12020	12020	12020	12020	0
240	20241204	165400	1270869080	12020	12020	12020	12020	0
241	20241204	165300	1270869080	12020	12020	12020	12020	0
242	20241204	165200	1270869080	12020	12020	12020	12020	1858
243	20241204	165100	1270869080	12020	12020	12020	12020	0
244	20241204	165000	1270869080	12020	12020	12020	12020	0
245	20241204	164900	1270869080	12020	12020	12020	12020	0
246	20241204	164800	1270869080	12020	12020	12020	12020	0
247	20241204	164700	1270869080	12020	12020	12020	12020	0
248	20241204	164600	1270869080	12020	12020	12020	12020	0
249	20241204	164500	1270869080	12020	12020	12020	12020	0
250	20241204	164400	1270869080	12020	12020	12020	12020	0
251	20241204	164300	1270869080	12020	12020	12020	12020	0
252	20241204	164200	1270869080	12020	12020	12020	12020	0
253	20241204	164100	1270869080	12020	12020	12020	12020	0
254	20241204	164000	1270869080	12020	12020	12020	12020	0
255	20241204	163900	1270869080	12020	12020	12020	12020	0
256	20241204	163800	1270869080	12020	12020	12020	12020	0
257	20241204	163700	1270869080	12020	12020	12020	12020	0
258	20241204	163600	1270869080	12020	12020	12020	12020	0
259	20241204	163500	1270869080	12020	12020	12020	12020	0
260	20241204	163400	1270869080	12020	12020	12020	12020	0
261	20241204	163300	1270869080	12020	12020	12020	12020	0
262	20241204	163200	1270869080	12020	12020	12020	12020	0
263	20241204	163100	1270869080	12020	12020	12020	12020	0
264	20241204	163000	1270869080	12020	12020	12020	12020	0
265	20241204	162900	1270869080	12020	12020	12020	12020	0
266	20241204	162800	1270869080	12020	12020	12020	12020	0
267	20241204	162700	1270869080	12020	12020	12020	12020	0
268	20241204	162600	1270869080	12020	12020	12020	12020	0
269	20241204	162500	1270869080	12020	12020	12020	12020	0
270	20241204	162400	1270869080	12020	12020	12020	12020	0
271	20241204	162300	1270869080	12020	12020	12020	12020	0
272	20241204	162200	1270869080	12020	12020	12020	12020	1858
273	20241204	162100	1270869080	12020	12020	12020	12020	0
274	20241204	162000	1270869080	12020	12020	12020	12020	0
275	20241204	161900	1270869080	12020	12020	12020	12020	0
276	20241204	161800	1270869080	12020	12020	12020	12020	0
277	20241204	161700	1270869080	12020	12020	12020	12020	0
278	20241204	161600	1270869080	12020	12020	12020	12020	0
279	20241204	161500	1270869080	12020	12020	12020	12020	0
280	20241204	161400	1270869080	12020	12020	12020	12020	0
281	20241204	161300	1270869080	12020	12020	12020	12020	0
282	20241204	161200	1270869080	12020	12020	12020	12020	0
283	20241204	161100	1270869080	12020	12020	12020	12020	0
284	20241204	161000	1270869080	12020	12020	12020	12020	0
285	20241204	160900	1270869080	12020	12020	12020	12020	0
286	20241204	160800	1270869080	12020	12020	12020	12020	0
287	20241204	160700	1270869080	12020	12020	12020	12020	0
288	20241204	160600	1270869080	12020	12020	12020	12020	0
289	20241204	160500	1270869080	12020	12020	12020	12020	0
290	20241204	160400	1270869080	12020	12020	12020	12020	0
291	20241204	160300	1270869080	12020	12020	12020	12020	0
292	20241204	160200	1270869080	12020	12020	12020	12020	0
293	20241204	160100	1270869080	12020	12020	12020	12020	0
294	20241204	160000	1270869080	12020	12020	12020	12020	0
295	20241204	155900	1270869080	12020	12020	12020	12020	0
296	20241204	155800	1270869080	12020	12020	12020	12020	0
297	20241204	155700	1270869080	12020	12020	12020	12020	0
298	20241204	155600	1270869080	12020	12020	12020	12020	0
299	20241204	155500	1270869080	12020	12020	12020	12020	0
300	20241204	155400	1270869080	12020	12020	12020	12020	0
301	20241204	155300	1270869080	12020	12020	12020	12020	0
302	20241204	155200	1270869080	12020	12020	12020	12020	1858
303	20241204	155100	1270869080	12020	12020	12020	12020	0
304	20241204	155000	1270869080	12020	12020	12020	12020	0
305	20241204	154900	1270869080	12020	12020	12020	12020	0
306	20241204	154800	1270869080	12020	12020	12020	12020	0
307	20241204	154700	1270869080	12020	12020	12020	12020	0
308	20241204	154600	1270869080	12020	12020	12020	12020	0
309	20241204	154500	1270869080	12020	12020	12020	12020	0
310	20241204	154400	1270869080	12020	12020	12020	12020	0
311	20241204	154300	1270869080	12020	12020	12020	12020	0
312	20241204	154200	1270869080	12020	12020	12020	12020	0
313	20241204	154100	1270869080	12020	12020	12020	12020	0
314	20241204	154000	1270869080	12020	12020	12020	12020	0
315	20241204	153900	1270869080	12020	12020	12020	12020	0
316	20241204	153800	1270869080	12020	12020	12020	12020	0
317	20241204	153700	1270869080	12020	12020	12020	12020	0
318	20241204	153600	1270869080	12020	12020	12020	12020	0
319	20241204	153500	1270869080	12020	12020	12020	12020	0
320	20241204	153400	1270869080	12020	12020	12020	12020	0
321	20241204	153300	1270869080	12020	12020	12020	12020	0
322	20241204	153200	1270869080	12020	12020	12020	12020	0
323	20241204	153100	1270869080	12020	12020	12020	12020	0
324	20241204	153000	1270869080	12020	12020	12020	12020	1858
325	20241204	152900	1248535920	12020	12020	12020	12020	0
326	20241204	152800	1248535920	12020	12020	12020	12020	0
327	20241204	152700	1248535920	12020	12020	12020	12020	0
328	20241204	152600	1248535920	12020	12020	12020	12020	0
329	20241204	152500	1248535920	12020	12020	12020	12020	0
330	20241204	152400	1248535920	12020	12020	12020	12020	0
331	20241204	152300	1248535920	12020	12020	12020	12020	0
332	20241204	152200	1248535920	12020	12020	12020	12020	0
333	20241204	152100	1248535920	12020	12020	12020	12020	0
334	20241204	152000	1248535920	12020	12020	12020	12020	0
335	20241204	151900	1248535920	12020	12020	12020	11900	155
336	20241204	151800	1246688660	12020	11990	12020	11890	146
337	20241204	151700	1244948600	11940	11900	11940	11900	40
338	20241204	151600	1244471280	11910	11920	11990	11910	829
339	20241204	151500	1234597490	11920	11970	12060	11920	320
340	20241204	151400	1230779020	11930	11930	11930	11930	8
341	20241204	151300	1230683580	11930	12030	12030	11930	14
342	20241204	151200	1230516420	11980	11970	11980	11910	94
343	20241204	151100	1229391520	11910	11920	11920	11910	20
344	20241204	151000	1229153140	11920	11920	11920	11920	44
345	20241204	150900	1228628660	11920	11920	11970	11920	69
346	20241204	150800	1227806130	11920	11920	11920	11920	8
347	20241204	150700	1227710770	11970	11920	11970	11920	19
348	20241204	150600	1227484140	11970	11920	11970	11920	266
349	20241204	150500	1224300520	11920	11920	11920	11920	8
350	20241204	150400	1224205160	11920	11910	11920	11910	17
351	20241204	150300	1224002610	11910	11910	11910	11910	47
352	20241204	150200	1223442840	11910	11910	11910	11910	16
353	20241204	150100	1223252280	11910	11910	11910	11910	8
354	20241204	150000	1223157000	11910	11920	11970	11910	17
355	20241204	145900	1222954390	11920	11920	11920	11920	8
356	20241204	145800	1222859030	11950	11950	11950	11950	30
357	20241204	145700	1222500530	11950	11950	11950	11950	0
358	20241204	145600	1222500530	11950	11950	11950	11950	0
359	20241204	145500	1222500530	11950	11950	11950	11950	0
360	20241204	145400	1222500530	11950	11960	11980	11950	144
361	20241204	145300	1220779040	11950	11950	11950	11950	0
362	20241204	145200	1220779040	11950	11950	11950	11950	0
363	20241204	145100	1220779040	11950	11980	11980	11950	6
364	20241204	145000	1220707250	11970	11970	11970	11970	0
365	20241204	144900	1220707250	11970	11980	11980	11970	8
366	20241204	144800	1220611480	11980	11980	11980	11980	4
367	20241204	144700	1220563560	12020	12020	12020	12020	0
368	20241204	144600	1220563560	12020	12020	12020	12020	0
369	20241204	144500	1220563560	12020	12020	12020	12020	3
370	20241204	144400	1220527500	12070	12070	12070	12070	0
371	20241204	144300	1220527500	12070	12040	12070	12040	2
372	20241204	144200	1220503390	12040	12040	12040	12040	0
373	20241204	144100	1220503390	12040	12040	12040	12040	0
374	20241204	144000	1220503390	12040	12040	12040	12040	16
375	20241204	143900	1220310750	11980	12050	12080	11970	2245
376	20241204	143800	1193240500	12060	12060	12060	12060	0
377	20241204	143700	1193240500	12060	12060	12060	12060	0
378	20241204	143600	1193240500	12060	12000	12060	11930	578
379	20241204	143500	1186304650	11930	12000	12000	11930	40
380	20241204	143400	1185827380	12000	12000	12000	12000	1
381	20241204	143300	1185815380	11950	11990	12000	11950	132
382	20241204	143200	1184232890	12000	12000	12000	12000	0
383	20241204	143100	1184232890	12000	12000	12000	12000	0
384	20241204	143000	1184232890	12000	12000	12000	12000	1
385	20241204	142900	1184220890	12000	11980	12000	11980	67
386	20241204	142800	1183418150	11980	11980	11980	11980	0
387	20241204	142700	1183418150	11980	11980	11980	11980	0
388	20241204	142600	1183418150	11980	11970	11980	11970	46
389	20241204	142500	1182867100	11970	11940	11970	11940	136
390	20241204	142400	1181240920	11980	11980	11980	11980	0
391	20241204	142300	1181240920	11980	11980	11980	11980	0
392	20241204	142200	1181240920	11980	11980	11980	11980	3
393	20241204	142100	1181204980	11980	11980	11980	11980	1
394	20241204	142000	1181193000	11970	11970	11970	11970	1
395	20241204	141900	1181181030	11980	11980	11980	11980	0
396	20241204	141800	1181181030	11980	11980	11980	11980	0
397	20241204	141700	1181181030	11980	11980	11980	11980	0
398	20241204	141600	1181181030	11980	11980	11980	11980	0
399	20241204	141500	1181181030	11980	11980	11980	11980	0
400	20241204	141400	1181181030	11980	11980	11980	11980	0
401	20241204	141300	1181181030	11980	11980	11980	11980	0
402	20241204	141200	1181181030	11980	11980	11980	11980	0
403	20241204	141100	1181181030	11980	11980	11980	11980	0
404	20241204	141000	1181181030	11980	11980	11980	11980	0
405	20241204	140900	1181181030	11980	11980	11980	11980	0
406	20241204	140800	1181181030	11980	11980	11980	11980	0
407	20241204	140700	1181181030	11980	11980	11980	11980	0
408	20241204	140600	1181181030	11980	11980	11980	11980	29
409	20241204	140500	1180833610	11980	11980	11980	11980	0
410	20241204	140400	1180833610	11980	11980	11980	11980	0
411	20241204	140300	1180833610	11980	11970	11980	11970	10
412	20241204	140200	1180713820	11980	11980	11980	11980	0
413	20241204	140100	1180713820	11980	11910	11980	11910	132
414	20241204	140000	1179141510	11900	11900	11900	11900	10
415	20241204	135900	1179022510	11910	11890	11910	11890	116
416	20241204	135800	1177643250	11870	11880	11880	11870	41
417	20241204	135700	1177156480	11880	11880	11880	11880	208
418	20241204	135600	1174685440	11890	11900	11900	11890	411
419	20241204	135500	1169796060	11910	11910	11910	11910	0
420	20241204	135400	1169796060	11910	11910	11910	11910	0
421	20241204	135300	1169796060	11910	11910	11910	11910	0
422	20241204	135200	1169796060	11910	11910	11910	11910	0
423	20241204	135100	1169796060	11910	11910	11910	11910	0
424	20241204	135000	1169796060	11910	11910	11910	11910	0
425	20241204	134900	1169796060	11910	11910	11910	11910	0
426	20241204	134800	1169796060	11910	11910	11910	11910	0
427	20241204	134700	1169796060	11910	11900	11910	11900	68
428	20241204	134600	1168986230	11910	11910	11910	11910	200
429	20241204	134500	1166604230	11900	11910	11910	11900	30
430	20241204	134400	1166247090	11910	11910	11910	11910	1
431	20241204	134300	1166235180	11910	11910	11910	11910	0
432	20241204	134200	1166235180	11910	11910	11910	11910	0
433	20241204	134100	1166235180	11910	11910	11910	11910	1
434	20241204	134000	1166223270	11900	11900	11900	11900	29
435	20241204	133900	1165878170	11900	11900	11900	11900	11
436	20241204	133800	1165747270	11900	11900	11900	11900	0
437	20241204	133700	1165747270	11900	11900	11900	11900	2
438	20241204	133600	1165723470	11900	11900	11900	11900	200
439	20241204	133500	1163343470	11910	11910	11910	11910	0
440	20241204	133400	1163343470	11910	11910	11910	11910	1
441	20241204	133300	1163331560	11910	11960	11960	11910	1432
442	20241204	133200	1146256750	11970	11970	11970	11970	2
443	20241204	133100	1146232810	11960	11960	11960	11960	0
444	20241204	133000	1146232810	11960	11970	11970	11960	266
445	20241204	132900	1143049180	11980	11980	11980	11980	0
446	20241204	132800	1143049180	11980	11980	11980	11980	0
447	20241204	132700	1143049180	11980	11990	11990	11980	414
448	20241204	132600	1138087830	12000	12000	12000	12000	0
449	20241204	132500	1138087830	12000	12000	12000	12000	0
450	20241204	132400	1138087830	12000	12000	12000	12000	0
451	20241204	132300	1138087830	12000	12010	12010	12000	165
452	20241204	132200	1136107180	12050	12050	12050	12050	0
453	20241204	132100	1136107180	12050	12050	12050	12050	2
454	20241204	132000	1136083080	12050	12050	12050	12050	0
455	20241204	131900	1136083080	12050	12050	12050	12050	0
456	20241204	131800	1136083080	12050	12050	12050	12050	0
457	20241204	131700	1136083080	12050	12050	12050	12050	0
458	20241204	131600	1136083080	12050	12050	12050	12050	0
459	20241204	131500	1136083080	12050	12060	12060	12050	75
460	20241204	131400	1135179020	12060	12060	12060	12060	59
461	20241204	131300	1134467480	12060	12060	12060	12060	0
462	20241204	131200	1134467480	12060	12060	12060	12060	0
463	20241204	131100	1134467480	12060	12060	12060	12060	20
464	20241204	131000	1134226280	12060	12050	12060	12050	251
465	20241204	130900	1131199740	12050	12060	12060	12050	16
466	20241204	130800	1131006890	12050	12050	12050	12050	140
467	20241204	130700	1129319890	12050	12050	12050	12050	3
468	20241204	130600	1129283740	12050	12050	12050	12050	0
469	20241204	130500	1129283740	12050	12050	12050	12050	0
470	20241204	130400	1129283740	12050	12050	12050	12050	1
471	20241204	130300	1129271690	12020	12020	12020	12020	16
472	20241204	130200	1129079370	12010	12010	12010	12010	0
473	20241204	130100	1129079370	12010	12010	12010	12010	31
474	20241204	130000	1128707060	12010	12010	12010	12010	0
475	20241204	125900	1128707060	12010	12010	12010	12010	30
476	20241204	125800	1128346760	12010	12010	12010	12010	442
477	20241204	125700	1123038340	12060	12060	12060	12060	1
478	20241204	125600	1123026280	12020	12020	12020	12020	0
479	20241204	125500	1123026280	12020	12020	12020	12020	9
480	20241204	125400	1122918100	12020	12030	12030	12020	2
481	20241204	125300	1122894050	12050	12050	12050	12050	1
482	20241204	125200	1122882000	12060	12060	12060	12060	1
483	20241204	125100	1122869940	12070	12070	12070	12070	2
484	20241204	125000	1122845800	12070	12070	12070	12070	2
485	20241204	124900	1122821660	12070	12070	12070	12070	50
486	20241204	124800	1122218160	12070	12070	12070	12070	1
487	20241204	124700	1122206090	12050	12050	12050	12050	0
488	20241204	124600	1122206090	12050	12050	12050	12050	0
489	20241204	124500	1122206090	12050	12050	12050	12050	0
490	20241204	124400	1122206090	12050	12080	12080	12050	342
491	20241204	124300	1118084960	12050	12050	12060	12050	239
492	20241204	124200	1115204900	12060	12060	12060	12060	51
493	20241204	124100	1114589840	12060	12050	12060	12050	11
494	20241204	124000	1114457280	12060	12060	12060	12060	63
495	20241204	123900	1113697500	12080	12080	12080	12080	2
496	20241204	123800	1113673340	12140	12140	12140	12140	0
497	20241204	123700	1113673340	12140	12140	12140	12140	0
498	20241204	123600	1113673340	12140	12140	12140	12140	58
499	20241204	123500	1112969220	12140	12140	12140	12140	0
500	20241204	123400	1112969220	12140	12140	12140	12140	61
501	20241204	123300	1112228680	12150	12150	12150	12150	0
502	20241204	123200	1112228680	12150	12010	12150	12010	984
503	20241204	123100	1100389880	12010	12000	12010	12000	223
504	20241204	123000	1097712590	11990	11990	11990	11990	0
505	20241204	122900	1097712590	11990	11990	11990	11990	0
506	20241204	122800	1097712590	11990	11990	11990	11990	0
507	20241204	122700	1097712590	11990	11990	11990	11990	0
508	20241204	122600	1097712590	11990	11980	11990	11980	101
509	20241204	122500	1096502600	11980	11980	11980	11980	0
510	20241204	122400	1096502600	11980	11980	11980	11980	11
511	20241204	122300	1096370820	12010	12010	12010	12010	0
512	20241204	122200	1096370820	12010	12010	12010	12010	1
513	20241204	122100	1096358810	12010	12010	12010	11980	175
514	20241204	122000	1094261580	12010	11980	12010	11980	160
515	20241204	121900	1092343270	11970	11960	11970	11950	15
516	20241204	121800	1092163870	11950	11950	11950	11950	0
517	20241204	121700	1092163870	11950	11950	11950	11950	0
518	20241204	121600	1092163870	11950	11980	11980	11950	26
519	20241204	121500	1091853050	11990	11990	11990	11990	0
520	20241204	121400	1091853050	11990	11990	11990	11990	0
521	20241204	121300	1091853050	11990	11990	11990	11990	0
522	20241204	121200	1091853050	11990	11990	11990	11990	28
523	20241204	121100	1091517330	12000	12000	12000	12000	15
524	20241204	121000	1091337330	12010	12010	12010	12010	0
525	20241204	120900	1091337330	12010	12010	12010	12010	0
526	20241204	120800	1091337330	12010	11970	12010	11970	63
527	20241204	120700	1090582120	11970	11940	11970	11940	201
528	20241204	120600	1088179100	11940	11940	11940	11940	0
529	20241204	120500	1088179100	11940	11920	11940	11920	71
530	20241204	120400	1087331680	11910	11880	11910	11880	189
531	20241204	120300	1085083780	11870	11850	11880	11850	621
532	20241204	120200	1077715150	11860	11860	11860	11860	0
533	20241204	120100	1077715150	11860	11860	11860	11860	0
534	20241204	120000	1077715150	11860	11860	11860	11860	0
535	20241204	115900	1077715150	11860	11860	11860	11860	0
536	20241204	115800	1077715150	11860	11860	11860	11860	0
537	20241204	115700	1077715150	11860	11860	11860	11860	3
538	20241204	115600	1077679570	11800	11810	11810	11800	176
539	20241204	115500	1075602530	11800	11800	11800	11800	130
540	20241204	115400	1074068530	11860	11860	11860	11860	2
541	20241204	115300	1074044810	11870	11870	11870	11870	0
542	20241204	115200	1074044810	11870	11820	11870	11820	126
543	20241204	115100	1072552610	11750	11750	11750	11750	1
544	20241204	115000	1072540860	11830	11820	11830	11820	67
545	20241204	114900	1071748300	11830	11800	11830	11800	26
546	20241204	114800	1071441170	11800	11870	11870	11800	17
547	20241204	114700	1071240430	11820	11770	11820	11700	1273
548	20241204	114600	1056288960	11760	11800	11800	11760	746
549	20241204	114500	1047501210	11890	11890	11890	11890	2
550	20241204	114400	1047477430	11890	11830	11890	11830	219
551	20241204	114300	1044885320	11830	11860	11860	11750	1758
552	20241204	114200	1024118180	11900	11870	11900	11870	410
553	20241204	114100	1019247760	11860	11870	11870	11860	152
554	20241204	114000	1017443710	11880	11930	11930	11880	3052
555	20241204	113900	981126900	11930	11930	11940	11930	18
556	20241204	113800	980912150	11930	11930	11930	11930	0
557	20241204	113700	980912150	11930	11930	11930	11930	15
558	20241204	113600	980733200	11930	11920	11930	11920	37
559	20241204	113500	980292000	11930	11940	11940	11930	119
560	20241204	113400	978872030	11930	11930	11930	11930	1
561	20241204	113300	978860100	11920	11930	11930	11920	150
562	20241204	113200	977071780	11950	11940	11950	11940	641
563	20241204	113100	969412850	11950	11950	11950	11950	0
564	20241204	113000	969412850	11950	11950	11950	11950	4
565	20241204	112900	969365050	11940	11950	11950	11940	250
566	20241204	112800	966377600	11950	11970	11970	11940	1256
567	20241204	112700	951352790	11970	12000	12000	11970	249
568	20241204	112600	948369870	12010	12010	12010	12010	2
569	20241204	112500	948345850	11980	11980	11980	11980	0
570	20241204	112400	948345850	11980	11980	11980	11980	2
571	20241204	112300	948321890	12010	12010	12010	12010	10
572	20241204	112200	948201790	12020	12020	12020	12020	1
573	20241204	112100	948189770	12020	12020	12020	12020	1
574	20241204	112000	948177750	11970	11980	11980	11970	840
575	20241204	111900	938122440	11980	11990	11990	11980	38
576	20241204	111800	937667040	11980	11980	11980	11980	61
577	20241204	111700	936936260	11980	11990	11990	11980	294
578	20241204	111600	933411360	12020	12020	12020	12020	1
579	20241204	111500	933399340	11990	11990	11990	11990	22
580	20241204	111400	933135560	11990	11990	11990	11990	22
581	20241204	111300	932871780	11990	11990	11990	11990	0
582	20241204	111200	932871780	11990	11990	11990	11990	102
583	20241204	111100	931648800	11990	12020	12020	11990	27
584	20241204	111000	931324770	12020	12020	12020	12020	0
585	20241204	110900	931324770	12020	12020	12020	12020	0
586	20241204	110800	931324770	12020	12020	12020	12020	0
587	20241204	110700	931324770	12020	11990	12020	11980	208
588	20241204	110600	928831820	11970	11980	11980	11970	515
589	20241204	110500	922662130	11990	12000	12000	11990	520
590	20241204	110400	916427130	12030	12030	12030	12030	0
591	20241204	110300	916427130	12030	12020	12030	12020	10
592	20241204	110200	916306850	12030	12030	12030	12030	0
593	20241204	110100	916306850	12030	12030	12030	12030	0
594	20241204	110000	916306850	12030	12030	12030	12030	0
595	20241204	105900	916306850	12030	12030	12030	12030	5
596	20241204	105800	916246700	12030	12020	12030	12020	1003
597	20241204	105700	904184720	12000	12000	12000	12000	150
598	20241204	105600	902384720	12000	12000	12000	12000	203
599	20241204	105500	899948720	12030	11980	12030	11960	70
600	20241204	105400	899110300	12030	12000	12030	11990	1835
601	20241204	105300	877091210	12010	12020	12020	12010	641
602	20241204	105200	869391990	12020	12050	12050	12020	3526
603	20241204	105100	826971440	12100	12100	12100	12100	40
604	20241204	105000	826487440	12100	12100	12100	12100	0
605	20241204	104900	826487440	12100	12050	12100	12050	12
606	20241204	104800	826342740	12050	12060	12060	12050	131
607	20241204	104700	824763840	12090	12090	12090	12090	1
608	20241204	104600	824751750	12040	12090	12090	12040	170
609	20241204	104500	822700350	12100	12100	12100	12100	0
610	20241204	104400	822700350	12100	12100	12100	12100	4
611	20241204	104300	822651950	12090	12120	12120	12090	492
612	20241204	104200	816703640	12150	12120	12150	12120	8
613	20241204	104100	816606630	12150	12150	12150	12150	1
614	20241204	104000	816594480	12150	12150	12150	12150	1
615	20241204	103900	816582330	12160	12160	12160	12160	0
616	20241204	103800	816582330	12160	12160	12160	12160	1
617	20241204	103700	816570170	12120	12120	12120	12120	11
618	20241204	103600	816436850	12120	12080	12120	12080	229
619	20241204	103500	813668070	12080	12060	12080	12060	78
620	20241204	103400	812727350	12080	12080	12080	12080	0
621	20241204	103300	812727350	12080	12080	12080	12080	1
622	20241204	103200	812715270	12090	12090	12090	12080	4
623	20241204	103100	812666920	12050	12050	12050	12050	69
624	20241204	103000	811835470	12020	12020	12020	12010	130
625	20241204	102900	810273340	12060	12130	12130	12040	1688
626	20241204	102800	789881010	12130	12130	12130	12130	0
627	20241204	102700	789881010	12130	12160	12160	12130	176
628	20241204	102600	787745580	12160	12160	12160	12160	0
629	20241204	102500	787745580	12160	12160	12160	12160	191
630	20241204	102400	785423020	12160	12160	12160	12160	0
631	20241204	102300	785423020	12160	12160	12160	12110	18
632	20241204	102200	785204890	12110	12150	12160	12110	904
633	20241204	102100	774240810	12150	12140	12160	12140	173
634	20241204	102000	772139010	12140	12160	12160	12130	70
635	20241204	101900	771289620	12170	12200	12200	12110	4469
636	20241204	101800	716970750	12300	12220	12300	12200	2293
637	20241204	101700	688972640	12230	12230	12230	12230	0
638	20241204	101600	688972640	12230	12310	12310	12230	135
639	20241204	101500	687321410	12250	12340	12340	12240	320
640	20241204	101400	683401840	12280	12330	12330	12280	4
641	20241204	101300	683352670	12300	12300	12300	12300	15
642	20241204	101200	683168170	12300	12300	12300	12300	11
643	20241204	101100	683032870	12380	12380	12380	12380	1
644	20241204	101000	683020490	12400	12400	12400	12400	1
645	20241204	100900	683008090	12270	12300	12300	12270	100
646	20241204	100800	681779350	12430	12430	12430	12430	0
647	20241204	100700	681779350	12430	12430	12430	12430	15
648	20241204	100600	681592900	12430	12290	12430	12290	21
649	20241204	100500	681333340	12430	12430	12430	12430	0
650	20241204	100400	681333340	12430	12430	12430	12430	10
651	20241204	100300	681209040	12440	12440	12440	12440	0
652	20241204	100200	681209040	12440	12380	12440	12270	2436
653	20241204	100100	651189050	12440	12440	12440	12440	0
654	20241204	100000	651189050	12440	12440	12440	12440	0
655	20241204	095900	651189050	12440	12440	12440	12440	0
656	20241204	095800	651189050	12440	12440	12440	12440	0
657	20241204	095700	651189050	12440	12440	12440	12440	5
658	20241204	095600	651126850	12440	12440	12440	12440	1
659	20241204	095500	651114410	12370	12390	12390	12370	7
660	20241204	095400	651027720	12360	12400	12400	12360	268
661	20241204	095300	647705360	12440	12420	12440	12420	5
662	20241204	095200	647643190	12440	12400	12440	12400	77
663	20241204	095100	646688350	12380	12360	12380	12360	292
664	20241204	095000	643075690	12370	12370	12370	12370	100
665	20241204	094900	641838690	12370	12360	12370	12360	47
666	20241204	094800	641257660	12360	12360	12360	12360	10
667	20241204	094700	641134060	12370	12330	12370	12330	1338
668	20241204	094600	624623000	12320	12260	12320	12260	284
669	20241204	094500	621130150	12270	12210	12270	12200	1439
670	20241204	094400	603562760	12200	12240	12240	12200	197
671	20241204	094300	601157710	12270	12320	12340	12250	3298
672	20241204	094200	560742830	12280	12320	12380	12280	105
673	20241204	094100	559451870	12330	12370	12390	12330	7079
674	20241204	094000	472137910	12440	12440	12440	12440	1
675	20241204	093900	472125470	12440	12380	12440	12380	2501
676	20241204	093800	441163030	12450	12450	12450	12450	0
677	20241204	093700	441163030	12450	12450	12450	12450	4
678	20241204	093600	441113230	12450	12450	12450	12450	3
679	20241204	093500	441075880	12370	12420	12450	12370	101
680	20241204	093400	439819880	12420	12410	12420	12360	22
681	20241204	093300	439547000	12420	12420	12420	12420	1
682	20241204	093200	439534580	12430	12400	12460	12390	588
683	20241204	093100	432247720	12400	12400	12400	12400	58
684	20241204	093000	431528520	12460	12400	12460	12400	82
685	20241204	092900	430511660	12400	12420	12420	12400	91
686	20241204	092800	429382450	12480	12430	12480	12420	7
687	20241204	092700	429295440	12500	12500	12500	12500	0
688	20241204	092600	429295440	12500	12500	12500	12500	0
689	20241204	092500	429295440	12500	12520	12520	12500	1627
690	20241204	092400	408956690	12530	12550	12550	12530	444
691	20241204	092300	403385490	12590	12590	12590	12590	43
692	20241204	092200	402844120	12620	12620	12620	12620	0
693	20241204	092100	402844120	12620	12620	12620	12620	1
694	20241204	092000	402831500	12560	12620	12630	12560	256
695	20241204	091900	399613460	12630	12640	12640	12550	2515
696	20241204	091800	368049310	12550	12650	12650	12550	431
697	20241204	091700	362638500	12580	12580	12580	12560	282
698	20241204	091600	359091320	12580	12590	12660	12580	4863
699	20241204	091500	297710750	12590	12680	12680	12580	1552
700	20241204	091400	278104260	12680	12630	12690	12590	2201
701	20241204	091300	250216700	12630	12620	12630	12560	62
702	20241204	091200	249434920	12530	12560	12610	12530	1885
703	20241204	091100	225751480	12590	12590	12590	12590	1
704	20241204	091000	225738890	12590	12390	12600	12390	2153
705	20241204	090900	198724280	12490	12390	12490	12390	1498
706	20241204	090800	180086470	12390	12350	12390	12350	73
707	20241204	090700	179183980	12350	12270	12350	12270	670
708	20241204	090600	170929040	12190	12260	12280	12190	90
709	20241204	090500	169828040	12290	12180	12290	12170	8
710	20241204	090400	169730530	12330	12250	12330	12200	2144
711	20241204	090300	143456590	12340	12290	12340	12210	2748
712	20241204	090200	109630900	12270	12100	12270	12040	5429
713	20241204	090100	43951200	12080	12090	12340	12080	1401
714	20241204	090000	27022160	12450	12010	12450	12000	2250