KissMeData/095660/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200700	1652911120	19750	19750	19750	19750	1058
3	20241211	200600	1652911120	19750	19750	19750	19750	0
4	20241211	200500	1652911120	19750	19750	19750	19750	0
5	20241211	200400	1652911120	19750	19750	19750	19750	0
6	20241211	200300	1652911120	19750	19750	19750	19750	0
7	20241211	200200	1652911120	19750	19750	19750	19750	0
8	20241211	200100	1652911120	19750	19750	19750	19750	0
9	20241211	200000	1652911120	19750	19750	19750	19750	0
10	20241211	195900	1652911120	19750	19750	19750	19750	0
11	20241211	195800	1652911120	19750	19750	19750	19750	0
12	20241211	195700	1652911120	19750	19750	19750	19750	0
13	20241211	195600	1652911120	19750	19750	19750	19750	0
14	20241211	195500	1652911120	19750	19750	19750	19750	0
15	20241211	195400	1652911120	19750	19750	19750	19750	0
16	20241211	195300	1652911120	19750	19750	19750	19750	0
17	20241211	195200	1652911120	19750	19750	19750	19750	0
18	20241211	195100	1652911120	19750	19750	19750	19750	0
19	20241211	195000	1652911120	19750	19750	19750	19750	0
20	20241211	194900	1652911120	19750	19750	19750	19750	0
21	20241211	194800	1652911120	19750	19750	19750	19750	0
22	20241211	194700	1652911120	19750	19750	19750	19750	0
23	20241211	194600	1652911120	19750	19750	19750	19750	0
24	20241211	194500	1652911120	19750	19750	19750	19750	0
25	20241211	194400	1652911120	19750	19750	19750	19750	0
26	20241211	194300	1652911120	19750	19750	19750	19750	0
27	20241211	194200	1652911120	19750	19750	19750	19750	0
28	20241211	194100	1652911120	19750	19750	19750	19750	0
29	20241211	194000	1652911120	19750	19750	19750	19750	0
30	20241211	193900	1652911120	19750	19750	19750	19750	0
31	20241211	193800	1652911120	19750	19750	19750	19750	0
32	20241211	193700	1652911120	19750	19750	19750	19750	1058
33	20241211	193600	1652911120	19750	19750	19750	19750	0
34	20241211	193500	1652911120	19750	19750	19750	19750	0
35	20241211	193400	1652911120	19750	19750	19750	19750	0
36	20241211	193300	1652911120	19750	19750	19750	19750	0
37	20241211	193200	1652911120	19750	19750	19750	19750	0
38	20241211	193100	1652911120	19750	19750	19750	19750	0
39	20241211	193000	1652911120	19750	19750	19750	19750	0
40	20241211	192900	1652911120	19750	19750	19750	19750	0
41	20241211	192800	1652911120	19750	19750	19750	19750	0
42	20241211	192700	1652911120	19750	19750	19750	19750	0
43	20241211	192600	1652911120	19750	19750	19750	19750	0
44	20241211	192500	1652911120	19750	19750	19750	19750	0
45	20241211	192400	1652911120	19750	19750	19750	19750	0
46	20241211	192300	1652911120	19750	19750	19750	19750	0
47	20241211	192200	1652911120	19750	19750	19750	19750	0
48	20241211	192100	1652911120	19750	19750	19750	19750	0
49	20241211	192000	1652911120	19750	19750	19750	19750	0
50	20241211	191900	1652911120	19750	19750	19750	19750	0
51	20241211	191800	1652911120	19750	19750	19750	19750	0
52	20241211	191700	1652911120	19750	19750	19750	19750	0
53	20241211	191600	1652911120	19750	19750	19750	19750	0
54	20241211	191500	1652911120	19750	19750	19750	19750	0
55	20241211	191400	1652911120	19750	19750	19750	19750	0
56	20241211	191300	1652911120	19750	19750	19750	19750	0
57	20241211	191200	1652911120	19750	19750	19750	19750	0
58	20241211	191100	1652911120	19750	19750	19750	19750	0
59	20241211	191000	1652911120	19750	19750	19750	19750	0
60	20241211	190900	1652911120	19750	19750	19750	19750	0
61	20241211	190800	1652911120	19750	19750	19750	19750	0
62	20241211	190700	1652911120	19750	19750	19750	19750	1058
63	20241211	190600	1652911120	19750	19750	19750	19750	0
64	20241211	190500	1652911120	19750	19750	19750	19750	0
65	20241211	190400	1652911120	19750	19750	19750	19750	0
66	20241211	190300	1652911120	19750	19750	19750	19750	0
67	20241211	190200	1652911120	19750	19750	19750	19750	0
68	20241211	190100	1652911120	19750	19750	19750	19750	0
69	20241211	190000	1652911120	19750	19750	19750	19750	0
70	20241211	185900	1652911120	19750	19750	19750	19750	0
71	20241211	185800	1652911120	19750	19750	19750	19750	0
72	20241211	185700	1652911120	19750	19750	19750	19750	0
73	20241211	185600	1652911120	19750	19750	19750	19750	0
74	20241211	185500	1652911120	19750	19750	19750	19750	0
75	20241211	185400	1652911120	19750	19750	19750	19750	0
76	20241211	185300	1652911120	19750	19750	19750	19750	0
77	20241211	185200	1652911120	19750	19750	19750	19750	0
78	20241211	185100	1652911120	19750	19750	19750	19750	0
79	20241211	185000	1652911120	19750	19750	19750	19750	0
80	20241211	184900	1652911120	19750	19750	19750	19750	0
81	20241211	184800	1652911120	19750	19750	19750	19750	0
82	20241211	184700	1652911120	19750	19750	19750	19750	0
83	20241211	184600	1652911120	19750	19750	19750	19750	0
84	20241211	184500	1652911120	19750	19750	19750	19750	0
85	20241211	184400	1652911120	19750	19750	19750	19750	0
86	20241211	184300	1652911120	19750	19750	19750	19750	0
87	20241211	184200	1652911120	19750	19750	19750	19750	0
88	20241211	184100	1652911120	19750	19750	19750	19750	0
89	20241211	184000	1652911120	19750	19750	19750	19750	0
90	20241211	183900	1652911120	19750	19750	19750	19750	0
91	20241211	183800	1652911120	19750	19750	19750	19750	0
92	20241211	183700	1652911120	19750	19750	19750	19750	1058
93	20241211	183600	1652911120	19750	19750	19750	19750	0
94	20241211	183500	1652911120	19750	19750	19750	19750	0
95	20241211	183400	1652911120	19750	19750	19750	19750	0
96	20241211	183300	1652911120	19750	19750	19750	19750	0
97	20241211	183200	1652911120	19750	19750	19750	19750	0
98	20241211	183100	1652911120	19750	19750	19750	19750	0
99	20241211	183000	1652911120	19750	19750	19750	19750	0
100	20241211	182900	1652911120	19750	19750	19750	19750	0
101	20241211	182800	1652911120	19750	19750	19750	19750	0
102	20241211	182700	1652911120	19750	19750	19750	19750	0
103	20241211	182600	1652911120	19750	19750	19750	19750	0
104	20241211	182500	1652911120	19750	19750	19750	19750	0
105	20241211	182400	1652911120	19750	19750	19750	19750	0
106	20241211	182300	1652911120	19750	19750	19750	19750	0
107	20241211	182200	1652911120	19750	19750	19750	19750	0
108	20241211	182100	1652911120	19750	19750	19750	19750	0
109	20241211	182000	1652911120	19750	19750	19750	19750	0
110	20241211	181900	1652911120	19750	19750	19750	19750	0
111	20241211	181800	1652911120	19750	19750	19750	19750	0
112	20241211	181700	1652911120	19750	19750	19750	19750	0
113	20241211	181600	1652911120	19750	19750	19750	19750	0
114	20241211	181500	1652911120	19750	19750	19750	19750	0
115	20241211	181400	1652911120	19750	19750	19750	19750	0
116	20241211	181300	1652911120	19750	19750	19750	19750	0
117	20241211	181200	1652911120	19750	19750	19750	19750	0
118	20241211	181100	1652911120	19750	19750	19750	19750	0
119	20241211	181000	1652911120	19750	19750	19750	19750	0
120	20241211	180900	1652911120	19750	19750	19750	19750	0
121	20241211	180800	1652911120	19750	19750	19750	19750	0
122	20241211	180700	1652911120	19750	19750	19750	19750	1058
123	20241211	180600	1652911120	19750	19750	19750	19750	0
124	20241211	180500	1652911120	19750	19750	19750	19750	0
125	20241211	180400	1652911120	19750	19750	19750	19750	0
126	20241211	180300	1652911120	19750	19750	19750	19750	0
127	20241211	180200	1652911120	19750	19750	19750	19750	0
128	20241211	180100	1652911120	19750	19750	19750	19750	0
129	20241211	180000	1652911120	19750	19750	19750	19750	0
130	20241211	175900	1652911120	19750	19750	19750	19750	0
131	20241211	175800	1652911120	19750	19750	19750	19750	0
132	20241211	175700	1652911120	19750	19750	19750	19750	0
133	20241211	175600	1652911120	19750	19750	19750	19750	0
134	20241211	175500	1652911120	19750	19750	19750	19750	0
135	20241211	175400	1652911120	19750	19750	19750	19750	0
136	20241211	175300	1652911120	19750	19750	19750	19750	0
137	20241211	175200	1652911120	19750	19750	19750	19750	0
138	20241211	175100	1652911120	19750	19750	19750	19750	0
139	20241211	175000	1652911120	19750	19750	19750	19750	0
140	20241211	174900	1652911120	19750	19750	19750	19750	0
141	20241211	174800	1652911120	19750	19750	19750	19750	0
142	20241211	174700	1652911120	19750	19750	19750	19750	0
143	20241211	174600	1652911120	19750	19750	19750	19750	0
144	20241211	174500	1652911120	19750	19750	19750	19750	0
145	20241211	174400	1652911120	19750	19750	19750	19750	0
146	20241211	174300	1652911120	19750	19750	19750	19750	0
147	20241211	174200	1652911120	19750	19750	19750	19750	0
148	20241211	174100	1652911120	19750	19750	19750	19750	0
149	20241211	174000	1652911120	19750	19750	19750	19750	0
150	20241211	173900	1652911120	19750	19750	19750	19750	0
151	20241211	173800	1652911120	19750	19750	19750	19750	0
152	20241211	173700	1652911120	19750	19750	19750	19750	1058
153	20241211	173600	1652911120	19750	19750	19750	19750	0
154	20241211	173500	1652911120	19750	19750	19750	19750	0
155	20241211	173400	1652911120	19750	19750	19750	19750	0
156	20241211	173300	1652911120	19750	19750	19750	19750	0
157	20241211	173200	1652911120	19750	19750	19750	19750	0
158	20241211	173100	1652911120	19750	19750	19750	19750	0
159	20241211	173000	1652911120	19750	19750	19750	19750	0
160	20241211	172900	1652911120	19750	19750	19750	19750	0
161	20241211	172800	1652911120	19750	19750	19750	19750	0
162	20241211	172700	1652911120	19750	19750	19750	19750	0
163	20241211	172600	1652911120	19750	19750	19750	19750	0
164	20241211	172500	1652911120	19750	19750	19750	19750	0
165	20241211	172400	1652911120	19750	19750	19750	19750	0
166	20241211	172300	1652911120	19750	19750	19750	19750	0
167	20241211	172200	1652911120	19750	19750	19750	19750	0
168	20241211	172100	1652911120	19750	19750	19750	19750	0
169	20241211	172000	1652911120	19750	19750	19750	19750	0
170	20241211	171900	1652911120	19750	19750	19750	19750	0
171	20241211	171800	1652911120	19750	19750	19750	19750	0
172	20241211	171700	1652911120	19750	19750	19750	19750	0
173	20241211	171600	1652911120	19750	19750	19750	19750	0
174	20241211	171500	1652911120	19750	19750	19750	19750	0
175	20241211	171400	1652911120	19750	19750	19750	19750	0
176	20241211	171300	1652911120	19750	19750	19750	19750	0
177	20241211	171200	1652911120	19750	19750	19750	19750	0
178	20241211	171100	1652911120	19750	19750	19750	19750	0
179	20241211	171000	1652911120	19750	19750	19750	19750	0
180	20241211	170900	1652911120	19750	19750	19750	19750	0
181	20241211	170800	1652911120	19750	19750	19750	19750	0
182	20241211	170700	1652911120	19750	19750	19750	19750	1058
183	20241211	170600	1652911120	19750	19750	19750	19750	0
184	20241211	170500	1652911120	19750	19750	19750	19750	0
185	20241211	170400	1652911120	19750	19750	19750	19750	0
186	20241211	170300	1652911120	19750	19750	19750	19750	0
187	20241211	170200	1652911120	19750	19750	19750	19750	0
188	20241211	170100	1652911120	19750	19750	19750	19750	0
189	20241211	170000	1652911120	19750	19750	19750	19750	0
190	20241211	165900	1652911120	19750	19750	19750	19750	0
191	20241211	165800	1652911120	19750	19750	19750	19750	0
192	20241211	165700	1652911120	19750	19750	19750	19750	0
193	20241211	165600	1652911120	19750	19750	19750	19750	0
194	20241211	165500	1652911120	19750	19750	19750	19750	0
195	20241211	165400	1652911120	19750	19750	19750	19750	0
196	20241211	165300	1652911120	19750	19750	19750	19750	0
197	20241211	165200	1652911120	19750	19750	19750	19750	0
198	20241211	165100	1652911120	19750	19750	19750	19750	0
199	20241211	165000	1652911120	19750	19750	19750	19750	0
200	20241211	164900	1652911120	19750	19750	19750	19750	0
201	20241211	164800	1652911120	19750	19750	19750	19750	0
202	20241211	164700	1652911120	19750	19750	19750	19750	0
203	20241211	164600	1652911120	19750	19750	19750	19750	0
204	20241211	164500	1652911120	19750	19750	19750	19750	0
205	20241211	164400	1652911120	19750	19750	19750	19750	0
206	20241211	164300	1652911120	19750	19750	19750	19750	0
207	20241211	164200	1652911120	19750	19750	19750	19750	0
208	20241211	164100	1652911120	19750	19750	19750	19750	0
209	20241211	164000	1652911120	19750	19750	19750	19750	0
210	20241211	163900	1652911120	19750	19750	19750	19750	0
211	20241211	163800	1652911120	19750	19750	19750	19750	0
212	20241211	163700	1652911120	19750	19750	19750	19750	1058
213	20241211	163600	1652911120	19750	19750	19750	19750	0
214	20241211	163500	1652911120	19750	19750	19750	19750	0
215	20241211	163400	1652911120	19750	19750	19750	19750	0
216	20241211	163300	1652911120	19750	19750	19750	19750	0
217	20241211	163200	1652911120	19750	19750	19750	19750	0
218	20241211	163100	1652911120	19750	19750	19750	19750	0
219	20241211	163000	1652911120	19750	19750	19750	19750	0
220	20241211	162900	1652911120	19750	19750	19750	19750	0
221	20241211	162800	1652911120	19750	19750	19750	19750	0
222	20241211	162700	1652911120	19750	19750	19750	19750	0
223	20241211	162600	1652911120	19750	19750	19750	19750	0
224	20241211	162500	1652911120	19750	19750	19750	19750	0
225	20241211	162400	1652911120	19750	19750	19750	19750	0
226	20241211	162300	1652911120	19750	19750	19750	19750	0
227	20241211	162200	1652911120	19750	19750	19750	19750	0
228	20241211	162100	1652911120	19750	19750	19750	19750	0
229	20241211	162000	1652911120	19750	19750	19750	19750	0
230	20241211	161900	1652911120	19750	19750	19750	19750	0
231	20241211	161800	1652911120	19750	19750	19750	19750	0
232	20241211	161700	1652911120	19750	19750	19750	19750	0
233	20241211	161600	1652911120	19750	19750	19750	19750	0
234	20241211	161500	1652911120	19750	19750	19750	19750	0
235	20241211	161400	1652911120	19750	19750	19750	19750	0
236	20241211	161300	1652911120	19750	19750	19750	19750	0
237	20241211	161200	1652911120	19750	19750	19750	19750	0
238	20241211	161100	1652911120	19750	19750	19750	19750	0
239	20241211	161000	1652911120	19750	19750	19750	19750	0
240	20241211	160900	1652911120	19750	19750	19750	19750	0
241	20241211	160800	1652911120	19750	19750	19750	19750	0
242	20241211	160700	1652911120	19750	19750	19750	19750	1058
243	20241211	160600	1652911120	19750	19750	19750	19750	0
244	20241211	160500	1652911120	19750	19750	19750	19750	0
245	20241211	160400	1652911120	19750	19750	19750	19750	0
246	20241211	160300	1652911120	19750	19750	19750	19750	0
247	20241211	160200	1652911120	19750	19750	19750	19750	0
248	20241211	160100	1652911120	19750	19750	19750	19750	0
249	20241211	160000	1652911120	19750	19750	19750	19750	0
250	20241211	155900	1652911120	19750	19750	19750	19750	0
251	20241211	155800	1652911120	19750	19750	19750	19750	0
252	20241211	155700	1652911120	19750	19750	19750	19750	0
253	20241211	155600	1652911120	19750	19750	19750	19750	0
254	20241211	155500	1652911120	19750	19750	19750	19750	0
255	20241211	155400	1652911120	19750	19750	19750	19750	0
256	20241211	155300	1652911120	19750	19750	19750	19750	0
257	20241211	155200	1652911120	19750	19750	19750	19750	0
258	20241211	155100	1652911120	19750	19750	19750	19750	0
259	20241211	155000	1652911120	19750	19750	19750	19750	0
260	20241211	154900	1652911120	19750	19750	19750	19750	0
261	20241211	154800	1652911120	19750	19750	19750	19750	0
262	20241211	154700	1652911120	19750	19750	19750	19750	0
263	20241211	154600	1652911120	19750	19750	19750	19750	0
264	20241211	154500	1652911120	19750	19750	19750	19750	0
265	20241211	154400	1652911120	19750	19750	19750	19750	0
266	20241211	154300	1652911120	19750	19750	19750	19750	0
267	20241211	154200	1652911120	19750	19750	19750	19750	0
268	20241211	154100	1652911120	19750	19750	19750	19750	0
269	20241211	154000	1652911120	19750	19750	19750	19750	0
270	20241211	153900	1652911120	19750	19750	19750	19750	0
271	20241211	153800	1652911120	19750	19750	19750	19750	0
272	20241211	153700	1652911120	19750	19750	19750	19750	1058
273	20241211	153600	1652911120	19750	19750	19750	19750	0
274	20241211	153500	1652911120	19750	19750	19750	19750	0
275	20241211	153400	1652911120	19750	19750	19750	19750	0
276	20241211	153300	1652911120	19750	19750	19750	19750	0
277	20241211	153200	1652911120	19750	19750	19750	19750	0
278	20241211	153100	1652911120	19750	19750	19750	19750	0
279	20241211	153000	1652911120	19750	19750	19750	19750	1058
280	20241211	152900	1632015620	19780	19780	19780	19780	0
281	20241211	152800	1632015620	19780	19780	19780	19780	0
282	20241211	152700	1632015620	19780	19780	19780	19780	0
283	20241211	152600	1632015620	19780	19780	19780	19780	0
284	20241211	152500	1632015620	19780	19780	19780	19780	0
285	20241211	152400	1632015620	19780	19780	19780	19780	0
286	20241211	152300	1632015620	19780	19780	19780	19780	0
287	20241211	152200	1632015620	19780	19780	19780	19780	0
288	20241211	152100	1632015620	19780	19780	19780	19780	0
289	20241211	152000	1632015620	19780	19780	19780	19780	0
290	20241211	151900	1632015620	19780	19760	19780	19760	148
291	20241211	151800	1629090430	19770	19760	19770	19760	82
292	20241211	151700	1627470090	19770	19750	19770	19750	44
293	20241211	151600	1626600750	19750	19750	19750	19750	38
294	20241211	151500	1625850250	19750	19740	19760	19740	11
295	20241211	151400	1625633080	19740	19730	19740	19730	198
296	20241211	151300	1621726530	19730	19730	19730	19730	168
297	20241211	151200	1618411890	19730	19740	19740	19730	1296
298	20241211	151100	1592835270	19740	19740	19740	19730	376
299	20241211	151000	1585414430	19740	19760	19760	19740	378
300	20241211	150900	1577948920	19770	19770	19780	19750	655
301	20241211	150800	1565002900	19770	19780	19790	19770	334
302	20241211	150700	1558393450	19770	19770	19770	19760	311
303	20241211	150600	1552245560	19770	19760	19770	19760	94
304	20241211	150500	1550387280	19760	19770	19770	19760	195
305	20241211	150400	1546532730	19770	19770	19770	19770	139
306	20241211	150300	1543784700	19770	19770	19770	19770	0
307	20241211	150200	1543784700	19770	19760	19770	19760	81
308	20241211	150100	1542183640	19760	19760	19760	19760	7
309	20241211	150000	1542045320	19760	19760	19760	19760	112
310	20241211	145900	1539832200	19770	19760	19770	19760	66
311	20241211	145800	1538528030	19760	19760	19760	19760	99
312	20241211	145700	1536571790	19750	19760	19760	19750	479
313	20241211	145600	1527109940	19770	19770	19770	19770	0
314	20241211	145500	1527109940	19770	19780	19780	19770	960
315	20241211	145400	1508129820	19770	19770	19770	19770	0
316	20241211	145300	1508129820	19770	19780	19790	19770	64
317	20241211	145200	1506863910	19780	19770	19780	19770	2
318	20241211	145100	1506824360	19770	19770	19770	19770	21
319	20241211	145000	1506409190	19770	19770	19770	19770	93
320	20241211	144900	1504570580	19760	19760	19760	19760	0
321	20241211	144800	1504570580	19760	19760	19760	19760	0
322	20241211	144700	1504570580	19760	19760	19760	19760	16
323	20241211	144600	1504254420	19760	19760	19760	19760	0
324	20241211	144500	1504254420	19760	19760	19760	19760	50
325	20241211	144400	1503266420	19760	19760	19760	19760	1
326	20241211	144300	1503246660	19760	19760	19760	19760	0
327	20241211	144200	1503246660	19760	19760	19760	19760	2
328	20241211	144100	1503207140	19750	19760	19760	19750	201
329	20241211	144000	1499237190	19760	19760	19760	19760	40
330	20241211	143900	1498446790	19750	19750	19750	19750	4
331	20241211	143800	1498367790	19760	19760	19760	19760	110
332	20241211	143700	1496194190	19760	19760	19760	19760	78
333	20241211	143600	1494652910	19770	19780	19780	19770	157
334	20241211	143500	1491548050	19790	19790	19790	19790	0
335	20241211	143400	1491548050	19790	19790	19790	19790	0
336	20241211	143300	1491548050	19790	19790	19790	19790	0
337	20241211	143200	1491548050	19790	19790	19790	19780	42
338	20241211	143100	1490717220	19790	19780	19790	19780	2
339	20241211	143000	1490677650	19780	19780	19780	19780	35
340	20241211	142900	1489985350	19780	19780	19780	19780	0
341	20241211	142800	1489985350	19780	19780	19780	19780	0
342	20241211	142700	1489985350	19780	19780	19780	19780	0
343	20241211	142600	1489985350	19780	19770	19780	19770	3
344	20241211	142500	1489926030	19770	19770	19770	19770	30
345	20241211	142400	1489332930	19770	19770	19770	19770	0
346	20241211	142300	1489332930	19770	19770	19770	19770	0
347	20241211	142200	1489332930	19770	19770	19770	19770	16
348	20241211	142100	1489016610	19770	19770	19770	19770	57
349	20241211	142000	1487889720	19770	19770	19770	19770	18
350	20241211	141900	1487533860	19770	19770	19770	19760	84
351	20241211	141800	1485873970	19770	19770	19770	19770	309
352	20241211	141700	1479765040	19770	19770	19770	19770	0
353	20241211	141600	1479765040	19770	19770	19770	19770	119
354	20241211	141500	1477412410	19780	19780	19780	19780	0
355	20241211	141400	1477412410	19780	19790	19790	19780	121
356	20241211	141300	1475018980	19790	19790	19790	19790	2
357	20241211	141200	1474979400	19800	19790	19800	19790	121
358	20241211	141100	1472584780	19780	19780	19780	19780	1
359	20241211	141000	1472565000	19780	19780	19780	19780	1
360	20241211	140900	1472545220	19790	19790	19790	19790	3
361	20241211	140800	1472485850	19800	19790	19810	19790	36
362	20241211	140700	1471773080	19790	19760	19790	19760	142
363	20241211	140600	1468967080	19760	19770	19770	19760	326
364	20241211	140500	1462525020	19770	19780	19780	19770	111
365	20241211	140400	1460329890	19790	19800	19800	19790	124
366	20241211	140300	1457875920	19800	19800	19810	19790	38
367	20241211	140200	1457123740	19810	19800	19810	19800	68
368	20241211	140100	1455777330	19790	19790	19790	19790	0
369	20241211	140000	1455777330	19790	19790	19790	19790	2
370	20241211	135900	1455737750	19800	19790	19800	19790	2
371	20241211	135800	1455698160	19780	19780	19780	19780	6
372	20241211	135700	1455579480	19780	19790	19790	19780	469
373	20241211	135600	1446302640	19790	19810	19810	19790	367
374	20241211	135500	1439039230	19820	19820	19820	19820	16
375	20241211	135400	1438722110	19810	19810	19810	19810	45
376	20241211	135300	1437830660	19810	19810	19810	19810	1
377	20241211	135200	1437810850	19800	19800	19800	19800	356
378	20241211	135100	1430762050	19800	19800	19800	19800	0
379	20241211	135000	1430762050	19800	19800	19800	19800	401
380	20241211	134900	1422822250	19810	19800	19810	19800	611
381	20241211	134800	1410722340	19800	19800	19800	19800	0
382	20241211	134700	1410722340	19800	19800	19800	19800	0
383	20241211	134600	1410722340	19800	19800	19800	19800	0
384	20241211	134500	1410722340	19800	19800	19800	19800	33
385	20241211	134400	1410068940	19800	19820	19820	19800	229
386	20241211	134300	1405530970	19820	19820	19820	19820	0
387	20241211	134200	1405530970	19820	19820	19820	19820	179
388	20241211	134100	1401983190	19820	19830	19830	19820	374
389	20241211	134000	1394567640	19830	19830	19830	19830	6
390	20241211	133900	1394448660	19830	19830	19830	19830	0
391	20241211	133800	1394448660	19830	19840	19840	19830	83
392	20241211	133700	1392802760	19830	19830	19830	19830	31
393	20241211	133600	1392188030	19830	19830	19830	19830	0
394	20241211	133500	1392188030	19830	19830	19830	19830	61
395	20241211	133400	1390978400	19830	19830	19830	19830	0
396	20241211	133300	1390978400	19830	19830	19830	19830	45
397	20241211	133200	1390086050	19830	19830	19830	19830	52
398	20241211	133100	1389054890	19830	19830	19830	19830	0
399	20241211	133000	1389054890	19830	19830	19830	19830	1
400	20241211	132900	1389035060	19830	19830	19830	19830	0
401	20241211	132800	1389035060	19830	19830	19830	19830	0
402	20241211	132700	1389035060	19830	19830	19830	19830	13
403	20241211	132600	1388777270	19830	19830	19830	19830	88
404	20241211	132500	1387032230	19840	19840	19840	19840	250
405	20241211	132400	1382072230	19830	19840	19840	19830	24
406	20241211	132300	1381596290	19840	19840	19840	19840	1
407	20241211	132200	1381576450	19840	19840	19840	19840	0
408	20241211	132100	1381576450	19840	19840	19840	19840	10
409	20241211	132000	1381378050	19830	19830	19830	19830	1
410	20241211	131900	1381358220	19840	19840	19840	19840	135
411	20241211	131800	1378679820	19840	19840	19840	19840	0
412	20241211	131700	1378679820	19840	19840	19840	19840	0
413	20241211	131600	1378679820	19840	19840	19840	19840	86
414	20241211	131500	1376973580	19840	19840	19840	19840	25
415	20241211	131400	1376477580	19830	19830	19830	19830	4
416	20241211	131300	1376398260	19840	19840	19840	19840	0
417	20241211	131200	1376398260	19840	19840	19840	19840	0
418	20241211	131100	1376398260	19840	19840	19840	19840	0
419	20241211	131000	1376398260	19840	19840	19840	19840	5
420	20241211	130900	1376299060	19830	19830	19830	19830	5
421	20241211	130800	1376199910	19840	19840	19840	19840	55
422	20241211	130700	1375108710	19840	19840	19840	19840	0
423	20241211	130600	1375108710	19840	19840	19840	19840	35
424	20241211	130500	1374414310	19840	19840	19840	19840	8
425	20241211	130400	1374255590	19840	19840	19850	19840	4
426	20241211	130300	1374176220	19850	19840	19850	19840	9
427	20241211	130200	1373997640	19850	19840	19850	19840	7
428	20241211	130100	1373858700	19850	19830	19850	19830	9
429	20241211	130000	1373680210	19830	19830	19830	19830	2
430	20241211	125900	1373640550	19830	19830	19830	19830	20
431	20241211	125800	1373243950	19830	19830	19830	19830	23
432	20241211	125700	1372787860	19830	19830	19830	19830	58
433	20241211	125600	1371637720	19820	19840	19840	19820	335
434	20241211	125500	1364993620	19850	19850	19850	19850	0
435	20241211	125400	1364993620	19850	19850	19850	19850	1
436	20241211	125300	1364973770	19840	19840	19840	19840	1
437	20241211	125200	1364953930	19850	19830	19850	19830	63
438	20241211	125100	1363704620	19830	19830	19830	19830	5
439	20241211	125000	1363605470	19830	19830	19830	19830	6
440	20241211	124900	1363486490	19820	19820	19820	19820	0
441	20241211	124800	1363486490	19820	19820	19820	19820	1
442	20241211	124700	1363466670	19810	19810	19810	19810	0
443	20241211	124600	1363466670	19810	19810	19810	19810	0
444	20241211	124500	1363466670	19810	19800	19810	19800	567
445	20241211	124400	1352236670	19810	19820	19820	19800	1892
446	20241211	124300	1314751770	19820	19820	19820	19820	78
447	20241211	124200	1313205810	19830	19830	19830	19830	90
448	20241211	124100	1311421110	19820	19820	19820	19820	7
449	20241211	124000	1311282370	19820	19820	19820	19820	1
450	20241211	123900	1311262550	19830	19830	19830	19830	0
451	20241211	123800	1311262550	19830	19830	19830	19830	0
452	20241211	123700	1311262550	19830	19830	19830	19830	1
453	20241211	123600	1311242720	19820	19840	19840	19820	252
454	20241211	123500	1306246340	19830	19830	19830	19830	47
455	20241211	123400	1305314330	19850	19840	19850	19840	218
456	20241211	123300	1300989200	19850	19840	19850	19840	88
457	20241211	123200	1299243260	19840	19840	19840	19840	0
458	20241211	123100	1299243260	19840	19870	19870	19840	629
459	20241211	123000	1286756100	19870	19880	19880	19870	53
460	20241211	122900	1285702480	19880	19880	19880	19880	64
461	20241211	122800	1284430160	19880	19880	19880	19880	47
462	20241211	122700	1283495800	19880	19880	19880	19880	0
463	20241211	122600	1283495800	19880	19880	19880	19880	0
464	20241211	122500	1283495800	19880	19870	19880	19870	2
465	20241211	122400	1283456050	19900	19870	19900	19870	7
466	20241211	122300	1283316870	19870	19870	19870	19870	0
467	20241211	122200	1283316870	19870	19870	19870	19870	6
468	20241211	122100	1283197650	19870	19870	19870	19870	72
469	20241211	122000	1281767010	19870	19870	19880	19870	179
470	20241211	121900	1278210030	19870	19860	19870	19860	3
471	20241211	121800	1278150440	19860	19860	19860	19860	1
472	20241211	121700	1278130580	19860	19840	19860	19840	298
473	20241211	121600	1272218170	19840	19840	19840	19840	0
474	20241211	121500	1272218170	19840	19840	19840	19840	20
475	20241211	121400	1271821370	19830	19830	19830	19830	0
476	20241211	121300	1271821370	19830	19830	19830	19830	1
477	20241211	121200	1271801540	19830	19830	19830	19830	7
478	20241211	121100	1271662730	19840	19840	19840	19840	20
479	20241211	121000	1271265930	19830	19830	19830	19830	0
480	20241211	120900	1271265930	19830	19830	19830	19830	80
481	20241211	120800	1269679530	19840	19840	19840	19840	2
482	20241211	120700	1269639850	19840	19850	19850	19840	123
483	20241211	120600	1267199490	19850	19850	19850	19850	0
484	20241211	120500	1267199490	19850	19840	19850	19840	18
485	20241211	120400	1266842320	19840	19840	19840	19840	0
486	20241211	120300	1266842320	19840	19850	19850	19840	308
487	20241211	120200	1260730100	19860	19860	19870	19860	135
488	20241211	120100	1258048990	19850	19850	19850	19850	1
489	20241211	120000	1258029140	19850	19850	19850	19850	0
490	20241211	115900	1258029140	19850	19850	19850	19850	0
491	20241211	115800	1258029140	19850	19850	19850	19850	41
492	20241211	115700	1257215290	19860	19860	19860	19860	0
493	20241211	115600	1257215290	19860	19870	19870	19860	171
494	20241211	115500	1253818230	19870	19870	19870	19870	5
495	20241211	115400	1253718880	19870	19870	19870	19870	0
496	20241211	115300	1253718880	19870	19890	19890	19870	145
497	20241211	115200	1250836470	19890	19890	19890	19890	0
498	20241211	115100	1250836470	19890	19890	19890	19890	0
499	20241211	115000	1250836470	19890	19890	19890	19890	1
500	20241211	114900	1250816580	19890	19890	19890	19890	27
501	20241211	114800	1250279550	19900	19900	19900	19900	0
502	20241211	114700	1250279550	19900	19900	19900	19900	0
503	20241211	114600	1250279550	19900	19900	19900	19900	50
504	20241211	114500	1249284550	19900	19880	19900	19880	2
505	20241211	114400	1249244770	19880	19880	19880	19880	0
506	20241211	114300	1249244770	19880	19860	19920	19860	36
507	20241211	114200	1248527910	19850	19850	19850	19850	1
508	20241211	114100	1248508060	19860	19860	19860	19860	1
509	20241211	114000	1248488200	19870	19860	19870	19860	31
510	20241211	113900	1247872520	19860	19860	19860	19860	0
511	20241211	113800	1247872520	19860	19850	19860	19850	1000
512	20241211	113700	1228017520	19860	19860	19860	19860	6
513	20241211	113600	1227898360	19860	19860	19860	19860	20
514	20241211	113500	1227501160	19860	19860	19860	19860	106
515	20241211	113400	1225396000	19860	19860	19860	19860	1
516	20241211	113300	1225376140	19860	19880	19880	19860	53
517	20241211	113200	1224323250	19880	19870	19890	19870	16
518	20241211	113100	1224005300	19890	19890	19890	19870	11
519	20241211	113000	1223786610	19970	19850	19970	19850	287
520	20241211	112900	1218083450	19840	19840	19840	19840	0
521	20241211	112800	1218083450	19840	19840	19840	19840	0
522	20241211	112700	1218083450	19840	19840	19840	19840	27
523	20241211	112600	1217547770	19840	19840	19840	19840	0
524	20241211	112500	1217547770	19840	19840	19840	19840	33
525	20241211	112400	1216893050	19840	19840	19840	19840	20
526	20241211	112300	1216496250	19850	19840	19850	19840	196
527	20241211	112200	1212607580	19840	19840	19840	19840	0
528	20241211	112100	1212607580	19840	19840	19840	19840	1
529	20241211	112000	1212587740	19830	19830	19830	19830	2
530	20241211	111900	1212548080	19830	19830	19830	19830	0
531	20241211	111800	1212548080	19830	19840	19840	19830	52
532	20241211	111700	1211516650	19850	19840	19870	19840	223
533	20241211	111600	1207090100	19850	19840	19850	19840	53
534	20241211	111500	1206038570	19840	19820	19840	19820	192
535	20241211	111400	1202233100	19820	19820	19820	19820	186
536	20241211	111300	1198546580	19810	19810	19810	19810	0
537	20241211	111200	1198546580	19810	19810	19810	19810	6
538	20241211	111100	1198427720	19810	19820	19820	19810	46
539	20241211	111000	1197516380	19820	19820	19850	19800	1715
540	20241211	110900	1163540740	19820	19860	19860	19820	3994
541	20241211	110800	1084294450	19870	19860	19910	19860	125
542	20241211	110700	1081811140	19860	19860	19860	19860	67
543	20241211	110600	1080480520	19860	19860	19860	19860	0
544	20241211	110500	1080480520	19860	19900	19900	19860	130
545	20241211	110400	1077894820	19910	19920	19940	19910	425
546	20241211	110300	1069426910	19920	19920	19920	19920	33
547	20241211	110200	1068769550	19920	19920	19920	19920	6
548	20241211	110100	1068650030	19920	19910	19920	19910	55
549	20241211	110000	1067554460	19920	19900	19920	19900	193
550	20241211	105900	1063712080	19900	19890	19920	19890	611
551	20241211	105800	1051553190	19920	19870	19920	19870	32
552	20241211	105700	1050917200	19870	19890	19930	19860	2226
553	20241211	105600	1006694250	19900	19910	19910	19900	385
554	20241211	105500	999030990	19910	19920	19920	19910	121
555	20241211	105400	996620730	19930	19920	19930	19920	61
556	20241211	105300	995405520	19920	19920	19920	19920	32
557	20241211	105200	994768080	19920	19910	19930	19910	40
558	20241211	105100	993971620	19910	19900	19920	19900	278
559	20241211	105000	988437210	19900	19920	19920	19900	514
560	20241211	104900	978202450	19930	19930	19930	19930	54
561	20241211	104800	977126230	19930	19930	19930	19930	0
562	20241211	104700	977126230	19930	19930	19930	19930	0
563	20241211	104600	977126230	19930	19940	19940	19930	98
564	20241211	104500	975173060	19940	19950	19970	19940	83
565	20241211	104400	973517990	19970	19920	19970	19920	252
566	20241211	104300	968498100	19920	19960	19960	19890	2113
567	20241211	104200	926430250	19970	19970	19970	19970	0
568	20241211	104100	926430250	19970	19980	19980	19970	141
569	20241211	104000	923614440	19980	19980	19980	19980	0
570	20241211	103900	923614440	19980	19980	19980	19980	1
571	20241211	103800	923594460	19990	19990	19990	19990	0
572	20241211	103700	923594460	19990	19980	19990	19980	54
573	20241211	103600	922515520	19970	19990	19990	19970	161
574	20241211	103500	919297280	20050	20050	20050	20000	21
575	20241211	103400	918876980	20000	20000	20000	20000	5
576	20241211	103300	918776980	20000	20000	20000	20000	85
577	20241211	103200	917076980	20050	20050	20050	20050	1
578	20241211	103100	917056930	20000	20000	20000	20000	0
579	20241211	103000	917056930	20000	20000	20000	20000	114
580	20241211	102900	914776930	20000	19990	20000	19990	15
581	20241211	102800	914476980	20000	20000	20000	20000	16
582	20241211	102700	914156980	19990	20000	20000	19990	210
583	20241211	102600	909957910	20050	20050	20050	20050	35
584	20241211	102500	909256160	20000	20050	20050	20000	147
585	20241211	102400	906315960	20050	20050	20050	20050	10
586	20241211	102300	906115460	20050	20050	20050	20050	27
587	20241211	102200	905574110	20050	20050	20050	20050	101
588	20241211	102100	903549060	20050	20050	20050	20050	20
589	20241211	102000	903148060	20050	20000	20050	20000	2
590	20241211	101900	903108010	20000	20000	20050	20000	219
591	20241211	101800	898718110	20050	20050	20050	20050	43
592	20241211	101700	897855960	20050	20050	20050	20000	52
593	20241211	101600	896813410	20000	20000	20000	20000	27
594	20241211	101500	896273410	20050	20000	20050	20000	536
595	20241211	101400	885533410	20000	19990	20050	19990	14
596	20241211	101300	885253390	20000	19980	20000	19980	105
597	20241211	101200	883155470	19980	19980	19980	19970	126
598	20241211	101100	880638010	19970	19970	19980	19970	281
599	20241211	101000	875024800	19960	20000	20000	19930	2671
600	20241211	100900	821690510	20050	20050	20050	20050	0
601	20241211	100800	821690510	20050	20050	20050	20050	3
602	20241211	100700	821630360	20050	20050	20050	20050	0
603	20241211	100600	821630360	20050	20000	20050	20000	74
604	20241211	100500	820148510	20000	20000	20000	20000	0
605	20241211	100400	820148510	20000	20000	20000	20000	46
606	20241211	100300	819228510	20050	20050	20050	20050	1
607	20241211	100200	819208460	20050	20050	20050	20050	21
608	20241211	100100	818787410	20050	20050	20050	20050	1
609	20241211	100000	818767360	20000	20000	20000	20000	1
610	20241211	095900	818747360	20050	20050	20050	20050	0
611	20241211	095800	818747360	20050	20000	20050	20000	65
612	20241211	095700	817444860	20000	20000	20000	20000	199
613	20241211	095600	813464860	20000	20000	20000	20000	50
614	20241211	095500	812464860	20000	20000	20000	20000	30
615	20241211	095400	811864860	20000	20000	20000	20000	0
616	20241211	095300	811864860	20000	20000	20000	20000	11
617	20241211	095200	811644860	20000	20000	20000	20000	0
618	20241211	095100	811644860	20000	20000	20000	20000	7
619	20241211	095000	811504860	20050	20000	20050	20000	252
620	20241211	094900	806464760	20000	20050	20050	20000	61
621	20241211	094800	805244210	20000	20000	20000	20000	11
622	20241211	094700	805024210	19990	19990	20000	19990	13
623	20241211	094600	804764330	19980	19960	19980	19960	602
624	20241211	094500	792748200	19950	19980	19980	19950	162
625	20241211	094400	789513710	19970	19980	19980	19970	33
626	20241211	094300	788854690	19970	20050	20050	19970	354
627	20241211	094200	781777250	20050	20050	20050	20000	276
628	20241211	094100	776255950	20050	20050	20050	20050	15
629	20241211	094000	775955200	20050	20050	20050	20050	0
630	20241211	093900	775955200	20050	19980	20050	19980	790
631	20241211	093800	760157780	19980	19970	19980	19970	134
632	20241211	093700	757480570	19960	19890	19960	19890	854
633	20241211	093600	740469400	19890	19920	19920	19880	576
634	20241211	093500	729010790	19940	19910	19940	19910	305
635	20241211	093400	722936150	19910	19980	19980	19900	2847
636	20241211	093300	666163190	19980	19990	19990	19980	94
637	20241211	093200	664284430	19990	20000	20000	19990	151
638	20241211	093100	661264500	20000	19980	20050	19980	840
639	20241211	093000	644474850	19970	20000	20000	19970	456
640	20241211	092900	635359010	20000	19990	20050	19950	1110
641	20241211	092800	613177040	19990	20000	20000	19990	212
642	20241211	092700	608937490	20050	20000	20050	19990	168
643	20241211	092600	605577710	20000	20000	20050	19990	588
644	20241211	092500	593817700	20050	20050	20050	19990	212
645	20241211	092400	589570620	19990	20050	20050	19990	2212
646	20241211	092300	545308770	20050	20050	20050	20050	215
647	20241211	092200	540998020	20050	20050	20100	20050	76
648	20241211	092100	539471720	20100	20050	20100	20050	787
649	20241211	092000	523678070	20100	20050	20100	20050	15
650	20241211	091900	523376770	20100	20050	20100	20050	1309
651	20241211	091800	497131220	20100	20100	20100	20050	675
652	20241211	091700	483563770	20100	20150	20150	20100	304
653	20241211	091600	477438220	20150	20100	20150	20100	2702
654	20241211	091500	423077920	20100	20100	20150	20050	946
655	20241211	091400	404063820	20100	20050	20100	20050	1716
656	20241211	091300	369610270	20100	20100	20100	20100	51
657	20241211	091200	368585170	20100	20050	20100	20000	669
658	20241211	091100	355194220	20100	20100	20100	20050	2336
659	20241211	091000	308335970	20100	20150	20150	20100	824
660	20241211	090900	291764120	20100	20050	20150	20050	1064
661	20241211	090800	270385920	20050	20050	20050	20000	741
662	20241211	090700	255553870	20050	20100	20100	20050	266
663	20241211	090600	250220520	20000	20000	20100	19990	2160
664	20241211	090500	206962440	20000	19990	20050	19990	681
665	20241211	090400	193331920	20000	19950	20000	19940	512
666	20241211	090300	183102910	19950	20050	20050	19950	1993
667	20241211	090200	143259090	20050	19860	20200	19850	5316
668	20241211	090100	36994770	19800	19850	19890	19760	363
669	20241211	090000	29789020	19800	19800	19800	19750	1506