KissMeData/179290/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203500	1746276470	7960	7960	7960	7960	1847
3	20241210	203400	1746276470	7960	7960	7960	7960	0
4	20241210	203300	1746276470	7960	7960	7960	7960	0
5	20241210	203200	1746276470	7960	7960	7960	7960	0
6	20241210	203100	1746276470	7960	7960	7960	7960	0
7	20241210	203000	1746276470	7960	7960	7960	7960	0
8	20241210	202900	1746276470	7960	7960	7960	7960	0
9	20241210	202800	1746276470	7960	7960	7960	7960	0
10	20241210	202700	1746276470	7960	7960	7960	7960	0
11	20241210	202600	1746276470	7960	7960	7960	7960	0
12	20241210	202500	1746276470	7960	7960	7960	7960	0
13	20241210	202400	1746276470	7960	7960	7960	7960	0
14	20241210	202300	1746276470	7960	7960	7960	7960	0
15	20241210	202200	1746276470	7960	7960	7960	7960	0
16	20241210	202100	1746276470	7960	7960	7960	7960	0
17	20241210	202000	1746276470	7960	7960	7960	7960	0
18	20241210	201900	1746276470	7960	7960	7960	7960	0
19	20241210	201800	1746276470	7960	7960	7960	7960	0
20	20241210	201700	1746276470	7960	7960	7960	7960	0
21	20241210	201600	1746276470	7960	7960	7960	7960	0
22	20241210	201500	1746276470	7960	7960	7960	7960	0
23	20241210	201400	1746276470	7960	7960	7960	7960	0
24	20241210	201300	1746276470	7960	7960	7960	7960	0
25	20241210	201200	1746276470	7960	7960	7960	7960	0
26	20241210	201100	1746276470	7960	7960	7960	7960	0
27	20241210	201000	1746276470	7960	7960	7960	7960	0
28	20241210	200900	1746276470	7960	7960	7960	7960	0
29	20241210	200800	1746276470	7960	7960	7960	7960	0
30	20241210	200700	1746276470	7960	7960	7960	7960	0
31	20241210	200600	1746276470	7960	7960	7960	7960	0
32	20241210	200500	1746276470	7960	7960	7960	7960	1847
33	20241210	200400	1746276470	7960	7960	7960	7960	0
34	20241210	200300	1746276470	7960	7960	7960	7960	0
35	20241210	200200	1746276470	7960	7960	7960	7960	0
36	20241210	200100	1746276470	7960	7960	7960	7960	0
37	20241210	200000	1746276470	7960	7960	7960	7960	0
38	20241210	195900	1746276470	7960	7960	7960	7960	0
39	20241210	195800	1746276470	7960	7960	7960	7960	0
40	20241210	195700	1746276470	7960	7960	7960	7960	0
41	20241210	195600	1746276470	7960	7960	7960	7960	0
42	20241210	195500	1746276470	7960	7960	7960	7960	0
43	20241210	195400	1746276470	7960	7960	7960	7960	0
44	20241210	195300	1746276470	7960	7960	7960	7960	0
45	20241210	195200	1746276470	7960	7960	7960	7960	0
46	20241210	195100	1746276470	7960	7960	7960	7960	0
47	20241210	195000	1746276470	7960	7960	7960	7960	0
48	20241210	194900	1746276470	7960	7960	7960	7960	0
49	20241210	194800	1746276470	7960	7960	7960	7960	0
50	20241210	194700	1746276470	7960	7960	7960	7960	0
51	20241210	194600	1746276470	7960	7960	7960	7960	0
52	20241210	194500	1746276470	7960	7960	7960	7960	0
53	20241210	194400	1746276470	7960	7960	7960	7960	0
54	20241210	194300	1746276470	7960	7960	7960	7960	0
55	20241210	194200	1746276470	7960	7960	7960	7960	0
56	20241210	194100	1746276470	7960	7960	7960	7960	0
57	20241210	194000	1746276470	7960	7960	7960	7960	0
58	20241210	193900	1746276470	7960	7960	7960	7960	0
59	20241210	193800	1746276470	7960	7960	7960	7960	0
60	20241210	193700	1746276470	7960	7960	7960	7960	0
61	20241210	193600	1746276470	7960	7960	7960	7960	0
62	20241210	193500	1746276470	7960	7960	7960	7960	1847
63	20241210	193400	1746276470	7960	7960	7960	7960	0
64	20241210	193300	1746276470	7960	7960	7960	7960	0
65	20241210	193200	1746276470	7960	7960	7960	7960	0
66	20241210	193100	1746276470	7960	7960	7960	7960	0
67	20241210	193000	1746276470	7960	7960	7960	7960	0
68	20241210	192900	1746276470	7960	7960	7960	7960	0
69	20241210	192800	1746276470	7960	7960	7960	7960	0
70	20241210	192700	1746276470	7960	7960	7960	7960	0
71	20241210	192600	1746276470	7960	7960	7960	7960	0
72	20241210	192500	1746276470	7960	7960	7960	7960	0
73	20241210	192400	1746276470	7960	7960	7960	7960	0
74	20241210	192300	1746276470	7960	7960	7960	7960	0
75	20241210	192200	1746276470	7960	7960	7960	7960	0
76	20241210	192100	1746276470	7960	7960	7960	7960	0
77	20241210	192000	1746276470	7960	7960	7960	7960	0
78	20241210	191900	1746276470	7960	7960	7960	7960	0
79	20241210	191800	1746276470	7960	7960	7960	7960	0
80	20241210	191700	1746276470	7960	7960	7960	7960	0
81	20241210	191600	1746276470	7960	7960	7960	7960	0
82	20241210	191500	1746276470	7960	7960	7960	7960	0
83	20241210	191400	1746276470	7960	7960	7960	7960	0
84	20241210	191300	1746276470	7960	7960	7960	7960	0
85	20241210	191200	1746276470	7960	7960	7960	7960	0
86	20241210	191100	1746276470	7960	7960	7960	7960	0
87	20241210	191000	1746276470	7960	7960	7960	7960	0
88	20241210	190900	1746276470	7960	7960	7960	7960	0
89	20241210	190800	1746276470	7960	7960	7960	7960	0
90	20241210	190700	1746276470	7960	7960	7960	7960	0
91	20241210	190600	1746276470	7960	7960	7960	7960	0
92	20241210	190500	1746276470	7960	7960	7960	7960	1847
93	20241210	190400	1746276470	7960	7960	7960	7960	0
94	20241210	190300	1746276470	7960	7960	7960	7960	0
95	20241210	190200	1746276470	7960	7960	7960	7960	0
96	20241210	190100	1746276470	7960	7960	7960	7960	0
97	20241210	190000	1746276470	7960	7960	7960	7960	0
98	20241210	185900	1746276470	7960	7960	7960	7960	0
99	20241210	185800	1746276470	7960	7960	7960	7960	0
100	20241210	185700	1746276470	7960	7960	7960	7960	0
101	20241210	185600	1746276470	7960	7960	7960	7960	0
102	20241210	185500	1746276470	7960	7960	7960	7960	0
103	20241210	185400	1746276470	7960	7960	7960	7960	0
104	20241210	185300	1746276470	7960	7960	7960	7960	0
105	20241210	185200	1746276470	7960	7960	7960	7960	0
106	20241210	185100	1746276470	7960	7960	7960	7960	0
107	20241210	185000	1746276470	7960	7960	7960	7960	0
108	20241210	184900	1746276470	7960	7960	7960	7960	0
109	20241210	184800	1746276470	7960	7960	7960	7960	0
110	20241210	184700	1746276470	7960	7960	7960	7960	0
111	20241210	184600	1746276470	7960	7960	7960	7960	0
112	20241210	184500	1746276470	7960	7960	7960	7960	0
113	20241210	184400	1746276470	7960	7960	7960	7960	0
114	20241210	184300	1746276470	7960	7960	7960	7960	0
115	20241210	184200	1746276470	7960	7960	7960	7960	0
116	20241210	184100	1746276470	7960	7960	7960	7960	0
117	20241210	184000	1746276470	7960	7960	7960	7960	0
118	20241210	183900	1746276470	7960	7960	7960	7960	0
119	20241210	183800	1746276470	7960	7960	7960	7960	0
120	20241210	183700	1746276470	7960	7960	7960	7960	0
121	20241210	183600	1746276470	7960	7960	7960	7960	0
122	20241210	183500	1746276470	7960	7960	7960	7960	1847
123	20241210	183400	1746276470	7960	7960	7960	7960	0
124	20241210	183300	1746276470	7960	7960	7960	7960	0
125	20241210	183200	1746276470	7960	7960	7960	7960	0
126	20241210	183100	1746276470	7960	7960	7960	7960	0
127	20241210	183000	1746276470	7960	7960	7960	7960	0
128	20241210	182900	1746276470	7960	7960	7960	7960	0
129	20241210	182800	1746276470	7960	7960	7960	7960	0
130	20241210	182700	1746276470	7960	7960	7960	7960	0
131	20241210	182600	1746276470	7960	7960	7960	7960	0
132	20241210	182500	1746276470	7960	7960	7960	7960	0
133	20241210	182400	1746276470	7960	7960	7960	7960	0
134	20241210	182300	1746276470	7960	7960	7960	7960	0
135	20241210	182200	1746276470	7960	7960	7960	7960	0
136	20241210	182100	1746276470	7960	7960	7960	7960	0
137	20241210	182000	1746276470	7960	7960	7960	7960	0
138	20241210	181900	1746276470	7960	7960	7960	7960	0
139	20241210	181800	1746276470	7960	7960	7960	7960	0
140	20241210	181700	1746276470	7960	7960	7960	7960	0
141	20241210	181600	1746276470	7960	7960	7960	7960	0
142	20241210	181500	1746276470	7960	7960	7960	7960	0
143	20241210	181400	1746276470	7960	7960	7960	7960	0
144	20241210	181300	1746276470	7960	7960	7960	7960	0
145	20241210	181200	1746276470	7960	7960	7960	7960	0
146	20241210	181100	1746276470	7960	7960	7960	7960	0
147	20241210	181000	1746276470	7960	7960	7960	7960	0
148	20241210	180900	1746276470	7960	7960	7960	7960	0
149	20241210	180800	1746276470	7960	7960	7960	7960	0
150	20241210	180700	1746276470	7960	7960	7960	7960	0
151	20241210	180600	1746276470	7960	7960	7960	7960	0
152	20241210	180500	1746276470	7960	7960	7960	7960	1847
153	20241210	180400	1746276470	7960	7960	7960	7960	0
154	20241210	180300	1746276470	7960	7960	7960	7960	0
155	20241210	180200	1746276470	7960	7960	7960	7960	0
156	20241210	180100	1746276470	7960	7960	7960	7960	0
157	20241210	180000	1746276470	7960	7960	7960	7960	0
158	20241210	175900	1746276470	7960	7960	7960	7960	0
159	20241210	175800	1746276470	7960	7960	7960	7960	0
160	20241210	175700	1746276470	7960	7960	7960	7960	0
161	20241210	175600	1746276470	7960	7960	7960	7960	0
162	20241210	175500	1746276470	7960	7960	7960	7960	0
163	20241210	175400	1746276470	7960	7960	7960	7960	0
164	20241210	175300	1746276470	7960	7960	7960	7960	0
165	20241210	175200	1746276470	7960	7960	7960	7960	0
166	20241210	175100	1746276470	7960	7960	7960	7960	0
167	20241210	175000	1746276470	7960	7960	7960	7960	0
168	20241210	174900	1746276470	7960	7960	7960	7960	0
169	20241210	174800	1746276470	7960	7960	7960	7960	0
170	20241210	174700	1746276470	7960	7960	7960	7960	0
171	20241210	174600	1746276470	7960	7960	7960	7960	0
172	20241210	174500	1746276470	7960	7960	7960	7960	0
173	20241210	174400	1746276470	7960	7960	7960	7960	0
174	20241210	174300	1746276470	7960	7960	7960	7960	0
175	20241210	174200	1746276470	7960	7960	7960	7960	0
176	20241210	174100	1746276470	7960	7960	7960	7960	0
177	20241210	174000	1746276470	7960	7960	7960	7960	0
178	20241210	173900	1746276470	7960	7960	7960	7960	0
179	20241210	173800	1746276470	7960	7960	7960	7960	0
180	20241210	173700	1746276470	7960	7960	7960	7960	0
181	20241210	173600	1746276470	7960	7960	7960	7960	0
182	20241210	173500	1746276470	7960	7960	7960	7960	1847
183	20241210	173400	1746276470	7960	7960	7960	7960	0
184	20241210	173300	1746276470	7960	7960	7960	7960	0
185	20241210	173200	1746276470	7960	7960	7960	7960	0
186	20241210	173100	1746276470	7960	7960	7960	7960	0
187	20241210	173000	1746276470	7960	7960	7960	7960	0
188	20241210	172900	1746276470	7960	7960	7960	7960	0
189	20241210	172800	1746276470	7960	7960	7960	7960	0
190	20241210	172700	1746276470	7960	7960	7960	7960	0
191	20241210	172600	1746276470	7960	7960	7960	7960	0
192	20241210	172500	1746276470	7960	7960	7960	7960	0
193	20241210	172400	1746276470	7960	7960	7960	7960	0
194	20241210	172300	1746276470	7960	7960	7960	7960	0
195	20241210	172200	1746276470	7960	7960	7960	7960	0
196	20241210	172100	1746276470	7960	7960	7960	7960	0
197	20241210	172000	1746276470	7960	7960	7960	7960	0
198	20241210	171900	1746276470	7960	7960	7960	7960	0
199	20241210	171800	1746276470	7960	7960	7960	7960	0
200	20241210	171700	1746276470	7960	7960	7960	7960	0
201	20241210	171600	1746276470	7960	7960	7960	7960	0
202	20241210	171500	1746276470	7960	7960	7960	7960	0
203	20241210	171400	1746276470	7960	7960	7960	7960	0
204	20241210	171300	1746276470	7960	7960	7960	7960	0
205	20241210	171200	1746276470	7960	7960	7960	7960	0
206	20241210	171100	1746276470	7960	7960	7960	7960	0
207	20241210	171000	1746276470	7960	7960	7960	7960	0
208	20241210	170900	1746276470	7960	7960	7960	7960	0
209	20241210	170800	1746276470	7960	7960	7960	7960	0
210	20241210	170700	1746276470	7960	7960	7960	7960	0
211	20241210	170600	1746276470	7960	7960	7960	7960	0
212	20241210	170500	1746276470	7960	7960	7960	7960	1847
213	20241210	170400	1746276470	7960	7960	7960	7960	0
214	20241210	170300	1746276470	7960	7960	7960	7960	0
215	20241210	170200	1746276470	7960	7960	7960	7960	0
216	20241210	170100	1746276470	7960	7960	7960	7960	0
217	20241210	170000	1746276470	7960	7960	7960	7960	0
218	20241210	165900	1746276470	7960	7960	7960	7960	0
219	20241210	165800	1746276470	7960	7960	7960	7960	0
220	20241210	165700	1746276470	7960	7960	7960	7960	0
221	20241210	165600	1746276470	7960	7960	7960	7960	0
222	20241210	165500	1746276470	7960	7960	7960	7960	0
223	20241210	165400	1746276470	7960	7960	7960	7960	0
224	20241210	165300	1746276470	7960	7960	7960	7960	0
225	20241210	165200	1746276470	7960	7960	7960	7960	0
226	20241210	165100	1746276470	7960	7960	7960	7960	0
227	20241210	165000	1746276470	7960	7960	7960	7960	0
228	20241210	164900	1746276470	7960	7960	7960	7960	0
229	20241210	164800	1746276470	7960	7960	7960	7960	0
230	20241210	164700	1746276470	7960	7960	7960	7960	0
231	20241210	164600	1746276470	7960	7960	7960	7960	0
232	20241210	164500	1746276470	7960	7960	7960	7960	0
233	20241210	164400	1746276470	7960	7960	7960	7960	0
234	20241210	164300	1746276470	7960	7960	7960	7960	0
235	20241210	164200	1746276470	7960	7960	7960	7960	0
236	20241210	164100	1746276470	7960	7960	7960	7960	0
237	20241210	164000	1746276470	7960	7960	7960	7960	0
238	20241210	163900	1746276470	7960	7960	7960	7960	0
239	20241210	163800	1746276470	7960	7960	7960	7960	0
240	20241210	163700	1746276470	7960	7960	7960	7960	0
241	20241210	163600	1746276470	7960	7960	7960	7960	0
242	20241210	163500	1746276470	7960	7960	7960	7960	1847
243	20241210	163400	1746276470	7960	7960	7960	7960	0
244	20241210	163300	1746276470	7960	7960	7960	7960	0
245	20241210	163200	1746276470	7960	7960	7960	7960	0
246	20241210	163100	1746276470	7960	7960	7960	7960	0
247	20241210	163000	1746276470	7960	7960	7960	7960	0
248	20241210	162900	1746276470	7960	7960	7960	7960	0
249	20241210	162800	1746276470	7960	7960	7960	7960	0
250	20241210	162700	1746276470	7960	7960	7960	7960	0
251	20241210	162600	1746276470	7960	7960	7960	7960	0
252	20241210	162500	1746276470	7960	7960	7960	7960	0
253	20241210	162400	1746276470	7960	7960	7960	7960	0
254	20241210	162300	1746276470	7960	7960	7960	7960	0
255	20241210	162200	1746276470	7960	7960	7960	7960	0
256	20241210	162100	1746276470	7960	7960	7960	7960	0
257	20241210	162000	1746276470	7960	7960	7960	7960	0
258	20241210	161900	1746276470	7960	7960	7960	7960	0
259	20241210	161800	1746276470	7960	7960	7960	7960	0
260	20241210	161700	1746276470	7960	7960	7960	7960	0
261	20241210	161600	1746276470	7960	7960	7960	7960	0
262	20241210	161500	1746276470	7960	7960	7960	7960	0
263	20241210	161400	1746276470	7960	7960	7960	7960	0
264	20241210	161300	1746276470	7960	7960	7960	7960	0
265	20241210	161200	1746276470	7960	7960	7960	7960	0
266	20241210	161100	1746276470	7960	7960	7960	7960	0
267	20241210	161000	1746276470	7960	7960	7960	7960	0
268	20241210	160900	1746276470	7960	7960	7960	7960	0
269	20241210	160800	1746276470	7960	7960	7960	7960	0
270	20241210	160700	1746276470	7960	7960	7960	7960	0
271	20241210	160600	1746276470	7960	7960	7960	7960	0
272	20241210	160500	1746276470	7960	7960	7960	7960	1847
273	20241210	160400	1746276470	7960	7960	7960	7960	0
274	20241210	160300	1746276470	7960	7960	7960	7960	0
275	20241210	160200	1746276470	7960	7960	7960	7960	0
276	20241210	160100	1746276470	7960	7960	7960	7960	0
277	20241210	160000	1746276470	7960	7960	7960	7960	0
278	20241210	155900	1746276470	7960	7960	7960	7960	0
279	20241210	155800	1746276470	7960	7960	7960	7960	0
280	20241210	155700	1746276470	7960	7960	7960	7960	0
281	20241210	155600	1746276470	7960	7960	7960	7960	0
282	20241210	155500	1746276470	7960	7960	7960	7960	0
283	20241210	155400	1746276470	7960	7960	7960	7960	0
284	20241210	155300	1746276470	7960	7960	7960	7960	0
285	20241210	155200	1746276470	7960	7960	7960	7960	0
286	20241210	155100	1746276470	7960	7960	7960	7960	0
287	20241210	155000	1746276470	7960	7960	7960	7960	0
288	20241210	154900	1746276470	7960	7960	7960	7960	0
289	20241210	154800	1746276470	7960	7960	7960	7960	0
290	20241210	154700	1746276470	7960	7960	7960	7960	0
291	20241210	154600	1746276470	7960	7960	7960	7960	0
292	20241210	154500	1746276470	7960	7960	7960	7960	0
293	20241210	154400	1746276470	7960	7960	7960	7960	0
294	20241210	154300	1746276470	7960	7960	7960	7960	0
295	20241210	154200	1746276470	7960	7960	7960	7960	0
296	20241210	154100	1746276470	7960	7960	7960	7960	0
297	20241210	154000	1746276470	7960	7960	7960	7960	0
298	20241210	153900	1746276470	7960	7960	7960	7960	0
299	20241210	153800	1746276470	7960	7960	7960	7960	0
300	20241210	153700	1746276470	7960	7960	7960	7960	0
301	20241210	153600	1746276470	7960	7960	7960	7960	0
302	20241210	153500	1746276470	7960	7960	7960	7960	1847
303	20241210	153400	1746276470	7960	7960	7960	7960	0
304	20241210	153300	1746276470	7960	7960	7960	7960	0
305	20241210	153200	1746276470	7960	7960	7960	7960	0
306	20241210	153100	1746276470	7960	7960	7960	7960	0
307	20241210	153000	1746276470	7960	7960	7960	7960	1847
308	20241210	152900	1731574350	7980	7980	7980	7980	0
309	20241210	152800	1731574350	7980	7980	7980	7980	0
310	20241210	152700	1731574350	7980	7980	7980	7980	0
311	20241210	152600	1731574350	7980	7980	7980	7980	0
312	20241210	152500	1731574350	7980	7980	7980	7980	0
313	20241210	152400	1731574350	7980	7980	7980	7980	0
314	20241210	152300	1731574350	7980	7980	7980	7980	0
315	20241210	152200	1731574350	7980	7980	7980	7980	0
316	20241210	152100	1731574350	7980	7980	7980	7980	0
317	20241210	152000	1731574350	7980	7980	7980	7980	0
318	20241210	151900	1731574350	7980	7980	7980	7970	629
319	20241210	151800	1726560890	7980	7980	7980	7970	327
320	20241210	151700	1723954560	7970	7970	7970	7960	25
321	20241210	151600	1723755410	7970	7950	7970	7950	240
322	20241210	151500	1721847060	7970	7970	7970	7970	15
323	20241210	151400	1721727510	7980	7980	7980	7980	0
324	20241210	151300	1721727510	7980	7950	7980	7950	409
325	20241210	151200	1718475670	7960	7960	7960	7960	9
326	20241210	151100	1718404030	7980	7980	7980	7980	0
327	20241210	151000	1718404030	7980	7960	7980	7960	39
328	20241210	150900	1718092830	7960	7960	7960	7960	257
329	20241210	150800	1716047110	7970	7970	7970	7970	9
330	20241210	150700	1715975380	7970	7970	7970	7970	19
331	20241210	150600	1715823950	7970	7970	7970	7970	0
332	20241210	150500	1715823950	7970	7970	7970	7970	9
333	20241210	150400	1715752220	7970	7970	7970	7970	26
334	20241210	150300	1715545000	7970	7970	7970	7970	9
335	20241210	150200	1715473270	7980	7980	7980	7980	0
336	20241210	150100	1715473270	7980	7990	7990	7980	121
337	20241210	150000	1714506490	7990	7990	7990	7990	73
338	20241210	145900	1713923220	7970	7950	7970	7940	113
339	20241210	145800	1713024820	7950	7950	7950	7950	3
340	20241210	145700	1713000970	7940	7940	7940	7900	1649
341	20241210	145600	1699955270	7950	7940	7950	7940	29
342	20241210	145500	1699724900	7910	7950	7950	7910	328
343	20241210	145400	1697127230	7960	7930	7960	7920	301
344	20241210	145300	1694742940	7930	7980	7980	7920	2630
345	20241210	145200	1673817580	7980	8000	8000	7980	161
346	20241210	145100	1672532500	7990	7990	7990	7990	20
347	20241210	145000	1672372700	7990	7990	7990	7990	8
348	20241210	144900	1672308780	8000	8000	8000	8000	130
349	20241210	144800	1671268780	7990	8000	8000	7990	46
350	20241210	144700	1670900870	7990	8000	8000	7990	562
351	20241210	144600	1666405120	7990	8000	8000	7990	567
352	20241210	144500	1661874560	8000	7980	8000	7980	32
353	20241210	144400	1661618780	7990	7990	7990	7990	18
354	20241210	144300	1661474960	7990	8000	8000	7980	37
355	20241210	144200	1661179460	8000	7990	8000	7990	31
356	20241210	144100	1660931570	7990	7990	7990	7990	25
357	20241210	144000	1660731820	8000	8000	8000	8000	10
358	20241210	143900	1660651820	8000	8000	8000	7990	53
359	20241210	143800	1660227910	7990	7990	7990	7990	454
360	20241210	143700	1656600450	8000	8000	8000	7990	57
361	20241210	143600	1656144640	8000	7990	8000	7990	18
362	20241210	143500	1656000730	8000	8000	8000	8000	39
363	20241210	143400	1655688730	8000	7990	8000	7990	198
364	20241210	143300	1654105000	8000	8000	8000	8000	21
365	20241210	143200	1653937000	8000	7990	8000	7990	53
366	20241210	143100	1653513090	8000	8000	8000	8000	1
367	20241210	143000	1653505090	7990	8000	8000	7990	16
368	20241210	142900	1653377180	8000	7990	8000	7990	345
369	20241210	142800	1650620440	7980	7990	7990	7980	39
370	20241210	142700	1650308910	7990	7990	7990	7990	94
371	20241210	142600	1649557850	7980	7980	7980	7980	9
372	20241210	142500	1649486030	7990	7980	7990	7980	53
373	20241210	142400	1649062640	7990	7990	8000	7990	450
374	20241210	142300	1645466950	7990	8010	8010	7990	477
375	20241210	142200	1641652270	8000	8010	8010	8000	1369
376	20241210	142100	1630700090	8010	8010	8010	8000	44
377	20241210	142000	1630347730	8000	8000	8000	8000	230
378	20241210	141900	1628507730	7990	8010	8010	7990	221
379	20241210	141800	1626741220	8010	7990	8010	7990	4134
380	20241210	141700	1593668370	7990	8000	8000	7990	11
381	20241210	141600	1593580460	8000	7990	8000	7990	204
382	20241210	141500	1591950440	8000	7990	8000	7990	1448
383	20241210	141400	1580380640	8000	7990	8000	7990	70
384	20241210	141300	1579820730	8000	8000	8000	8000	275
385	20241210	141200	1577620730	7990	8000	8000	7990	831
386	20241210	141100	1570980800	7990	7990	7990	7990	100
387	20241210	141000	1570181800	7990	8000	8000	7990	16
388	20241210	140900	1570053900	7990	7990	7990	7990	10
389	20241210	140800	1569974000	8000	7980	8000	7980	3292
390	20241210	140700	1543684050	7980	7980	7980	7980	60
391	20241210	140600	1543205250	7970	7980	7980	7970	60
392	20241210	140500	1542726560	7980	7970	7980	7970	44
393	20241210	140400	1542375530	7950	7970	7970	7950	966
394	20241210	140300	1534686910	7980	7980	7980	7970	121
395	20241210	140200	1533721410	7980	7980	7980	7980	271
396	20241210	140100	1531558830	7980	7980	7980	7970	91
397	20241210	140000	1530833240	7970	7970	7970	7970	0
398	20241210	135900	1530833240	7970	7980	7980	7970	20
399	20241210	135800	1530673730	7980	7970	7980	7970	34
400	20241210	135700	1530402510	7980	7970	7980	7970	553
401	20241210	135600	1525995070	7970	7960	7970	7960	79
402	20241210	135500	1525365540	7970	7970	7970	7970	2798
403	20241210	135400	1503065480	7970	7960	7970	7960	17
404	20241210	135300	1502930070	7960	7960	7960	7960	50
405	20241210	135200	1502532070	7960	7960	7960	7960	219
406	20241210	135100	1500788830	7960	7950	7960	7950	817
407	20241210	135000	1494285660	7950	7960	7960	7950	22
408	20241210	134900	1494110630	7960	7960	7960	7960	15
409	20241210	134800	1493991230	7970	7980	7980	7960	28
410	20241210	134700	1493768050	7980	7960	7980	7950	2850
411	20241210	134600	1471105100	7950	7960	7960	7950	542
412	20241210	134500	1466791420	7980	7980	7980	7960	59
413	20241210	134400	1466320830	7980	7980	7980	7960	58
414	20241210	134300	1465858270	7970	7970	7970	7970	10
415	20241210	134200	1465778570	7980	7980	7980	7980	7
416	20241210	134100	1465722710	7970	7980	7980	7970	73
417	20241210	134000	1465140700	7980	7970	7980	7970	13
418	20241210	133900	1465037030	7970	7980	7980	7970	28
419	20241210	133800	1464813680	7980	7970	7980	7970	25
420	20241210	133700	1464614360	7970	7980	7980	7960	81
421	20241210	133600	1463969190	7970	7970	7980	7970	841
422	20241210	133500	1457266310	7980	7970	7980	7970	186
423	20241210	133400	1455782130	7980	7950	7980	7950	928
424	20241210	133300	1448404230	7990	7990	7990	7990	6
425	20241210	133200	1448356290	7940	7990	7990	7940	259
426	20241210	133100	1446288500	8000	7970	8000	7970	5641
427	20241210	133000	1401223560	7960	7970	7970	7960	31
428	20241210	132900	1400976570	7970	7960	7970	7960	2772
429	20241210	132800	1378899300	7960	7940	7960	7930	2729
430	20241210	132700	1357210300	7940	7940	7940	7940	39
431	20241210	132600	1356900640	7930	7930	7930	7930	8
432	20241210	132500	1356837200	7940	7930	7940	7930	20
433	20241210	132400	1356678490	7940	7940	7940	7940	134
434	20241210	132300	1355614530	7930	7940	7940	7930	27
435	20241210	132200	1355400230	7940	7940	7940	7940	6
436	20241210	132100	1355352590	7930	7940	7940	7930	50
437	20241210	132000	1354955680	7940	7940	7940	7940	7
438	20241210	131900	1354900100	7930	7930	7930	7920	111
439	20241210	131800	1354019960	7930	7930	7930	7930	6
440	20241210	131700	1353972380	7930	7920	7930	7920	121
441	20241210	131600	1353013020	7920	7920	7920	7920	0
442	20241210	131500	1353013020	7920	7920	7930	7920	10
443	20241210	131400	1352933760	7930	7920	7930	7920	36
444	20241210	131300	1352648360	7930	7930	7930	7920	24
445	20241210	131200	1352458110	7920	7920	7920	7920	28
446	20241210	131100	1352236350	7920	7930	7930	7920	25
447	20241210	131000	1352038200	7920	7930	7930	7910	400
448	20241210	130900	1348873880	7920	7930	7930	7920	23
449	20241210	130800	1348691660	7920	7920	7920	7920	8
450	20241210	130700	1348628300	7930	7930	7930	7920	39
451	20241210	130600	1348319130	7920	7920	7930	7910	42
452	20241210	130500	1347986460	7930	7930	7930	7930	0
453	20241210	130400	1347986460	7930	7930	7930	7920	36
454	20241210	130300	1347701190	7920	7920	7920	7920	17
455	20241210	130200	1347566550	7930	7930	7930	7930	17
456	20241210	130100	1347431740	7920	7920	7920	7920	20
457	20241210	130000	1347273340	7920	7930	7930	7920	31
458	20241210	125900	1347027620	7910	7910	7910	7900	655
459	20241210	125800	1341852920	7920	7910	7920	7900	497
460	20241210	125700	1337923810	7920	7930	7930	7920	41
461	20241210	125600	1337598750	7930	7930	7930	7930	20
462	20241210	125500	1337440150	7920	7940	7940	7920	16
463	20241210	125400	1337313280	7930	7930	7930	7930	18
464	20241210	125300	1337170540	7940	7930	7940	7930	43
465	20241210	125200	1336829370	7930	7920	7930	7920	10
466	20241210	125100	1336750160	7930	7940	7940	7930	21
467	20241210	125000	1336583530	7940	7930	7940	7920	54
468	20241210	124900	1336155320	7930	7920	7930	7920	240
469	20241210	124800	1334254510	7930	7940	7940	7930	32
470	20241210	124700	1334000560	7930	7940	7940	7930	229
471	20241210	124600	1332184300	7940	7940	7940	7930	24
472	20241210	124500	1331993820	7930	7940	7950	7930	298
473	20241210	124400	1329628350	7950	7950	7950	7950	7
474	20241210	124300	1329572700	7950	7940	7950	7940	46
475	20241210	124200	1329207090	7950	7940	7950	7940	24
476	20241210	124100	1329016320	7940	7940	7940	7940	6
477	20241210	124000	1328968680	7940	7940	7940	7940	130
478	20241210	123900	1327936480	7940	7930	7940	7930	27
479	20241210	123800	1327722190	7940	7940	7940	7940	5
480	20241210	123700	1327682490	7940	7950	7950	7940	53
481	20241210	123600	1327261220	7950	7940	7950	7940	19
482	20241210	123500	1327110270	7950	7940	7950	7940	1526
483	20241210	123400	1314982750	7940	7930	7940	7930	28
484	20241210	123300	1314760520	7940	7940	7940	7940	1029
485	20241210	123200	1306590260	7940	7940	7940	7930	45
486	20241210	123100	1306233050	7930	7930	7930	7930	508
487	20241210	123000	1302204610	7930	7940	7940	7930	31
488	20241210	122900	1301958570	7940	7930	7940	7930	531
489	20241210	122800	1297747470	7920	7930	7930	7920	30
490	20241210	122700	1297509700	7920	7920	7920	7920	0
491	20241210	122600	1297509700	7920	7930	7930	7920	80
492	20241210	122500	1296875390	7920	7920	7920	7920	9
493	20241210	122400	1296804110	7930	7930	7930	7930	509
494	20241210	122300	1292767740	7930	7910	7940	7910	4097
495	20241210	122200	1260312150	7910	7910	7910	7910	8
496	20241210	122100	1260248870	7910	7900	7910	7900	36
497	20241210	122000	1259964210	7910	7910	7910	7910	22
498	20241210	121900	1259790190	7910	7890	7910	7890	1115
499	20241210	121800	1250983840	7880	7880	7880	7880	0
500	20241210	121700	1250983840	7880	7890	7890	7880	39
501	20241210	121600	1250676310	7890	7880	7890	7870	969
502	20241210	121500	1243049720	7870	7870	7870	7870	8
503	20241210	121400	1242986760	7880	7880	7880	7880	7
504	20241210	121300	1242931600	7880	7880	7890	7880	48
505	20241210	121200	1242553160	7880	7880	7880	7880	16
506	20241210	121100	1242427080	7880	7880	7880	7880	100
507	20241210	121000	1241639080	7880	7870	7880	7870	38
508	20241210	120900	1241339930	7870	7870	7870	7870	23
509	20241210	120800	1241158920	7870	7870	7870	7870	110
510	20241210	120700	1240293220	7870	7870	7890	7870	242
511	20241210	120600	1238388540	7880	7890	7890	7880	49
512	20241210	120500	1238002220	7890	7880	7890	7880	26
513	20241210	120400	1237797170	7890	7890	7890	7890	0
514	20241210	120300	1237797170	7890	7890	7890	7890	8
515	20241210	120200	1237734050	7900	7900	7900	7900	46
516	20241210	120100	1237370650	7890	7900	7900	7890	15
517	20241210	120000	1237252240	7900	7890	7900	7890	28
518	20241210	115900	1237031280	7890	7900	7900	7890	31
519	20241210	115800	1236786480	7900	7880	7900	7880	54
520	20241210	115700	1236360420	7880	7870	7880	7870	378
521	20241210	115600	1233382560	7870	7870	7870	7860	50
522	20241210	115500	1232989290	7870	7860	7870	7860	18
523	20241210	115400	1232847730	7870	7860	7870	7860	26
524	20241210	115300	1232643210	7870	7870	7870	7870	0
525	20241210	115200	1232643210	7870	7870	7870	7860	44
526	20241210	115100	1232297020	7870	7870	7870	7870	0
527	20241210	115000	1232297020	7870	7860	7870	7860	20
528	20241210	114900	1232139710	7870	7870	7870	7870	98
529	20241210	114800	1231368450	7860	7860	7860	7860	9
530	20241210	114700	1231297710	7870	7870	7880	7870	258
531	20241210	114600	1229267190	7870	7880	7880	7870	230
532	20241210	114500	1227454880	7890	7890	7890	7890	38
533	20241210	114400	1227155060	7880	7890	7890	7880	28
534	20241210	114300	1226934230	7880	7890	7890	7880	14
535	20241210	114200	1226823850	7890	7890	7890	7890	36
536	20241210	114100	1226539810	7880	7890	7890	7880	29
537	20241210	114000	1226311090	7890	7890	7890	7890	6
538	20241210	113900	1226263750	7880	7890	7890	7880	61
539	20241210	113800	1225782750	7890	7890	7890	7890	54
540	20241210	113700	1225356690	7890	7890	7890	7890	1
541	20241210	113600	1225348800	7900	7900	7900	7890	56
542	20241210	113500	1224906410	7890	7900	7900	7890	37
543	20241210	113400	1224614190	7890	7900	7900	7890	433
544	20241210	113300	1221197760	7900	7900	7900	7900	119
545	20241210	113200	1220257660	7900	7910	7910	7900	348
546	20241210	113100	1217508250	7910	7900	7910	7900	442
547	20241210	113000	1214016180	7900	7890	7900	7890	28
548	20241210	112900	1213795060	7900	7900	7900	7900	271
549	20241210	112800	1211654160	7890	7900	7900	7890	1225
550	20241210	112700	1201976760	7910	7900	7910	7900	947
551	20241210	112600	1194494730	7890	7890	7890	7890	9
552	20241210	112500	1194423720	7900	7870	7900	7870	1292
553	20241210	112400	1184235340	7870	7870	7870	7870	2
554	20241210	112300	1184219600	7880	7880	7880	7870	20
555	20241210	112200	1184062090	7880	7880	7880	7880	35
556	20241210	112100	1183786290	7880	7870	7880	7870	25
557	20241210	112000	1183589370	7880	7880	7880	7880	26
558	20241210	111900	1183384490	7880	7860	7880	7860	123
559	20241210	111800	1182416770	7870	7870	7870	7870	131
560	20241210	111700	1181385800	7870	7870	7870	7860	79
561	20241210	111600	1180764150	7870	7870	7870	7870	11
562	20241210	111500	1180677580	7870	7860	7870	7860	130
563	20241210	111400	1179655540	7850	7850	7850	7850	10
564	20241210	111300	1179577040	7860	7860	7860	7860	7
565	20241210	111200	1179522020	7860	7860	7860	7860	10
566	20241210	111100	1179443420	7850	7840	7850	7840	318
567	20241210	111000	1176947260	7840	7840	7840	7840	2
568	20241210	110900	1176931580	7850	7850	7850	7850	27
569	20241210	110800	1176719630	7840	7850	7850	7840	39
570	20241210	110700	1176413690	7830	7830	7830	7830	2
571	20241210	110600	1176398030	7840	7840	7840	7830	16
572	20241210	110500	1176272680	7840	7840	7840	7840	10
573	20241210	110400	1176194280	7840	7840	7840	7840	26
574	20241210	110300	1175990440	7860	7860	7860	7860	0
575	20241210	110200	1175990440	7860	7800	7860	7800	507
576	20241210	110100	1172035420	7860	7810	7860	7810	244
577	20241210	110000	1170129170	7800	7800	7800	7800	205
578	20241210	105900	1168530170	7790	7790	7790	7790	0
579	20241210	105800	1168530170	7790	7790	7790	7780	653
580	20241210	105700	1163444590	7790	7790	7790	7780	27
581	20241210	105600	1163234350	7810	7800	7810	7780	1064
582	20241210	105500	1154948560	7810	7830	7830	7810	26
583	20241210	105400	1154745380	7840	7840	7840	7840	18
584	20241210	105300	1154604260	7860	7800	7860	7800	459
585	20241210	105200	1151023220	7790	7790	7790	7790	116
586	20241210	105100	1150119580	7810	7810	7810	7790	151
587	20241210	105000	1148941320	7820	7820	7820	7820	8
588	20241210	104900	1148878760	7830	7810	7830	7810	168
589	20241210	104800	1147566460	7840	7810	7840	7810	42
590	20241210	104700	1147238260	7860	7820	7860	7820	58
591	20241210	104600	1146783940	7870	7790	7870	7780	1518
592	20241210	104500	1134944430	7790	7780	7790	7780	189
593	20241210	104400	1133473810	7790	7790	7790	7790	57
594	20241210	104300	1133029780	7810	7810	7810	7810	0
595	20241210	104200	1133029780	7810	7820	7820	7800	88
596	20241210	104100	1132343160	7800	7820	7820	7800	49
597	20241210	104000	1131960600	7810	7810	7810	7810	107
598	20241210	103900	1131124930	7840	7840	7840	7840	22
599	20241210	103800	1130952450	7850	7820	7850	7810	103
600	20241210	103700	1130145640	7800	7810	7810	7800	175
601	20241210	103600	1128780580	7790	7790	7790	7790	343
602	20241210	103500	1126108610	7800	7800	7800	7800	7
603	20241210	103400	1126054010	7800	7790	7800	7780	641
604	20241210	103300	1121063080	7790	7810	7810	7790	507
605	20241210	103200	1117113410	7810	7810	7810	7810	0
606	20241210	103100	1117113410	7810	7800	7810	7790	1498
607	20241210	103000	1105428660	7810	7810	7810	7810	46
608	20241210	102900	1105069400	7840	7840	7840	7840	0
609	20241210	102800	1105069400	7840	7850	7850	7800	3044
610	20241210	102700	1081299500	7830	7820	7830	7820	295
611	20241210	102600	1078992570	7810	7830	7830	7810	1207
612	20241210	102500	1069565760	7820	7820	7820	7820	137
613	20241210	102400	1068494420	7830	7840	7840	7830	712
614	20241210	102300	1062919160	7840	7840	7840	7840	16
615	20241210	102200	1062793720	7820	7830	7830	7820	90
616	20241210	102100	1062089240	7830	7820	7830	7820	671
617	20241210	102000	1056841250	7830	7830	7830	7830	27
618	20241210	101900	1056629840	7830	7820	7830	7820	172
619	20241210	101800	1055284610	7820	7830	7830	7820	174
620	20241210	101700	1053923830	7820	7830	7830	7820	28
621	20241210	101600	1053704600	7830	7830	7830	7830	5
622	20241210	101500	1053665450	7830	7830	7830	7830	215
623	20241210	101400	1051982000	7840	7840	7840	7840	243
624	20241210	101300	1050076880	7840	7830	7840	7830	437
625	20241210	101200	1046654120	7840	7850	7850	7840	17
626	20241210	101100	1046520730	7850	7820	7850	7820	1189
627	20241210	101000	1037215760	7820	7830	7830	7810	5334
628	20241210	100900	995526500	7820	7820	7820	7820	383
629	20241210	100800	992531440	7830	7830	7830	7830	18
630	20241210	100700	992390500	7830	7840	7840	7830	29
631	20241210	100600	992163240	7840	7840	7840	7840	1
632	20241210	100500	992155400	7840	7840	7840	7840	30
633	20241210	100400	991920200	7830	7840	7840	7830	132
634	20241210	100300	990886540	7840	7820	7840	7820	931
635	20241210	100200	983596280	7830	7820	7830	7820	71
636	20241210	100100	983040430	7820	7840	7840	7820	143
637	20241210	100000	981922050	7830	7840	7840	7830	316
638	20241210	095900	979447400	7830	7840	7840	7830	7
639	20241210	095800	979392530	7840	7850	7850	7840	149
640	20241210	095700	978224360	7840	7840	7840	7840	1
641	20241210	095600	978216520	7830	7830	7870	7830	87
642	20241210	095500	977533790	7870	7860	7870	7860	2547
643	20241210	095400	957511000	7840	7870	7870	7840	2235
644	20241210	095300	939948350	7880	7880	7880	7880	40
645	20241210	095200	939633150	7870	7860	7890	7860	1938
646	20241210	095100	924366570	7860	7860	7870	7860	489
647	20241210	095000	920522020	7860	7870	7870	7860	90
648	20241210	094900	919813790	7870	7880	7880	7870	112
649	20241210	094800	918932000	7880	7880	7880	7880	0
650	20241210	094700	918932000	7880	7880	7880	7880	107
651	20241210	094600	918088840	7850	7870	7900	7850	1755
652	20241210	094500	904283110	7870	7850	7870	7820	1690
653	20241210	094400	891023730	7860	7850	7860	7850	428
654	20241210	094300	887662650	7860	7860	7870	7860	384
655	20241210	094200	884643510	7860	7850	7860	7840	286
656	20241210	094100	882398130	7860	7860	7860	7860	19
657	20241210	094000	882248790	7860	7860	7860	7840	653
658	20241210	093900	877123560	7880	7870	7880	7870	883
659	20241210	093800	870167310	7880	7880	7880	7880	7
660	20241210	093700	870112150	7880	7860	7880	7860	508
661	20241210	093600	866115150	7870	7870	7870	7870	82
662	20241210	093500	865469810	7860	7880	7880	7860	229
663	20241210	093400	863669830	7860	7890	7890	7860	328
664	20241210	093300	861085620	7890	7900	7900	7890	27
665	20241210	093200	860872400	7900	7900	7900	7900	10
666	20241210	093100	860793400	7900	7900	7900	7880	456
667	20241210	093000	857193490	7900	7910	7910	7900	84
668	20241210	092900	856529860	7910	7870	7910	7870	37
669	20241210	092800	856237590	7860	7880	7880	7860	808
670	20241210	092700	849872210	7880	7940	7940	7880	3805
671	20241210	092600	819778420	7950	7930	7950	7920	1795
672	20241210	092500	805546470	7930	7980	7980	7930	606
673	20241210	092400	800740590	7930	7950	7990	7930	1759
674	20241210	092300	786733080	7940	7990	8000	7940	6481
675	20241210	092200	734997310	7940	7950	8000	7920	14142
676	20241210	092100	622347720	7930	7950	7950	7920	5435
677	20241210	092000	579206240	7950	7900	7950	7900	8046
678	20241210	091900	515360880	7900	7890	7900	7890	124
679	20241210	091800	514381330	7900	7910	7910	7900	555
680	20241210	091700	509996010	7900	7910	7910	7900	611
681	20241210	091600	505168430	7910	7880	7910	7880	3833
682	20241210	091500	474917130	7880	7880	7890	7880	1330
683	20241210	091400	464436120	7860	7860	7890	7860	770
684	20241210	091300	458376080	7880	7890	7890	7880	395
685	20241210	091200	455262200	7880	7890	7900	7860	2306
686	20241210	091100	437050610	7890	7880	7890	7870	1864
687	20241210	091000	422355070	7880	7810	7880	7810	2739
688	20241210	090900	400891580	7830	7820	7890	7810	11537
689	20241210	090800	310433250	7820	7830	7830	7810	3951
690	20241210	090700	279541470	7840	7790	7860	7790	12241
691	20241210	090600	184024650	7790	7790	7790	7780	1463
692	20241210	090500	172627980	7780	7780	7790	7760	1521
693	20241210	090400	160795120	7780	7750	7780	7740	1985
694	20241210	090300	145378920	7790	7740	7790	7680	9830
695	20241210	090200	69574890	7720	7760	7770	7720	230
696	20241210	090100	67793030	7710	7750	7790	7710	568
697	20241210	090000	63404080	7800	7600	7850	7600	8233