KissMeData/048870/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193200	1727955580	2705	2705	2705	2705	13339
3	20241219	193100	1727955580	2705	2705	2705	2705	0
4	20241219	193000	1727955580	2705	2705	2705	2705	0
5	20241219	192900	1727955580	2705	2705	2705	2705	0
6	20241219	192800	1727955580	2705	2705	2705	2705	0
7	20241219	192700	1727955580	2705	2705	2705	2705	0
8	20241219	192600	1727955580	2705	2705	2705	2705	0
9	20241219	192500	1727955580	2705	2705	2705	2705	0
10	20241219	192400	1727955580	2705	2705	2705	2705	0
11	20241219	192300	1727955580	2705	2705	2705	2705	0
12	20241219	192200	1727955580	2705	2705	2705	2705	0
13	20241219	192100	1727955580	2705	2705	2705	2705	0
14	20241219	192000	1727955580	2705	2705	2705	2705	0
15	20241219	191900	1727955580	2705	2705	2705	2705	0
16	20241219	191800	1727955580	2705	2705	2705	2705	0
17	20241219	191700	1727955580	2705	2705	2705	2705	0
18	20241219	191600	1727955580	2705	2705	2705	2705	0
19	20241219	191500	1727955580	2705	2705	2705	2705	0
20	20241219	191400	1727955580	2705	2705	2705	2705	0
21	20241219	191300	1727955580	2705	2705	2705	2705	0
22	20241219	191200	1727955580	2705	2705	2705	2705	0
23	20241219	191100	1727955580	2705	2705	2705	2705	0
24	20241219	191000	1727955580	2705	2705	2705	2705	0
25	20241219	190900	1727955580	2705	2705	2705	2705	0
26	20241219	190800	1727955580	2705	2705	2705	2705	0
27	20241219	190700	1727955580	2705	2705	2705	2705	0
28	20241219	190600	1727955580	2705	2705	2705	2705	0
29	20241219	190500	1727955580	2705	2705	2705	2705	0
30	20241219	190400	1727955580	2705	2705	2705	2705	0
31	20241219	190300	1727955580	2705	2705	2705	2705	0
32	20241219	190200	1727955580	2705	2705	2705	2705	13339
33	20241219	190100	1727955580	2705	2705	2705	2705	0
34	20241219	190000	1727955580	2705	2705	2705	2705	0
35	20241219	185900	1727955580	2705	2705	2705	2705	0
36	20241219	185800	1727955580	2705	2705	2705	2705	0
37	20241219	185700	1727955580	2705	2705	2705	2705	0
38	20241219	185600	1727955580	2705	2705	2705	2705	0
39	20241219	185500	1727955580	2705	2705	2705	2705	0
40	20241219	185400	1727955580	2705	2705	2705	2705	0
41	20241219	185300	1727955580	2705	2705	2705	2705	0
42	20241219	185200	1727955580	2705	2705	2705	2705	0
43	20241219	185100	1727955580	2705	2705	2705	2705	0
44	20241219	185000	1727955580	2705	2705	2705	2705	0
45	20241219	184900	1727955580	2705	2705	2705	2705	0
46	20241219	184800	1727955580	2705	2705	2705	2705	0
47	20241219	184700	1727955580	2705	2705	2705	2705	0
48	20241219	184600	1727955580	2705	2705	2705	2705	0
49	20241219	184500	1727955580	2705	2705	2705	2705	0
50	20241219	184400	1727955580	2705	2705	2705	2705	0
51	20241219	184300	1727955580	2705	2705	2705	2705	0
52	20241219	184200	1727955580	2705	2705	2705	2705	0
53	20241219	184100	1727955580	2705	2705	2705	2705	0
54	20241219	184000	1727955580	2705	2705	2705	2705	0
55	20241219	183900	1727955580	2705	2705	2705	2705	0
56	20241219	183800	1727955580	2705	2705	2705	2705	0
57	20241219	183700	1727955580	2705	2705	2705	2705	0
58	20241219	183600	1727955580	2705	2705	2705	2705	0
59	20241219	183500	1727955580	2705	2705	2705	2705	0
60	20241219	183400	1727955580	2705	2705	2705	2705	0
61	20241219	183300	1727955580	2705	2705	2705	2705	0
62	20241219	183200	1727955580	2705	2705	2705	2705	13339
63	20241219	183100	1727955580	2705	2705	2705	2705	0
64	20241219	183000	1727955580	2705	2705	2705	2705	0
65	20241219	182900	1727955580	2705	2705	2705	2705	0
66	20241219	182800	1727955580	2705	2705	2705	2705	0
67	20241219	182700	1727955580	2705	2705	2705	2705	0
68	20241219	182600	1727955580	2705	2705	2705	2705	0
69	20241219	182500	1727955580	2705	2705	2705	2705	0
70	20241219	182400	1727955580	2705	2705	2705	2705	0
71	20241219	182300	1727955580	2705	2705	2705	2705	0
72	20241219	182200	1727955580	2705	2705	2705	2705	0
73	20241219	182100	1727955580	2705	2705	2705	2705	0
74	20241219	182000	1727955580	2705	2705	2705	2705	0
75	20241219	181900	1727955580	2705	2705	2705	2705	0
76	20241219	181800	1727955580	2705	2705	2705	2705	0
77	20241219	181700	1727955580	2705	2705	2705	2705	0
78	20241219	181600	1727955580	2705	2705	2705	2705	0
79	20241219	181500	1727955580	2705	2705	2705	2705	0
80	20241219	181400	1727955580	2705	2705	2705	2705	0
81	20241219	181300	1727955580	2705	2705	2705	2705	0
82	20241219	181200	1727955580	2705	2705	2705	2705	0
83	20241219	181100	1727955580	2705	2705	2705	2705	0
84	20241219	181000	1727955580	2705	2705	2705	2705	0
85	20241219	180900	1727955580	2705	2705	2705	2705	0
86	20241219	180800	1727955580	2705	2705	2705	2705	0
87	20241219	180700	1727955580	2705	2705	2705	2705	0
88	20241219	180600	1727955580	2705	2705	2705	2705	0
89	20241219	180500	1727955580	2705	2705	2705	2705	0
90	20241219	180400	1727955580	2705	2705	2705	2705	0
91	20241219	180300	1727955580	2705	2705	2705	2705	0
92	20241219	180200	1727955580	2705	2705	2705	2705	13339
93	20241219	180100	1727955580	2705	2705	2705	2705	0
94	20241219	180000	1727955580	2705	2705	2705	2705	0
95	20241219	175900	1727955580	2705	2705	2705	2705	0
96	20241219	175800	1727955580	2705	2705	2705	2705	0
97	20241219	175700	1727955580	2705	2705	2705	2705	0
98	20241219	175600	1727955580	2705	2705	2705	2705	0
99	20241219	175500	1727955580	2705	2705	2705	2705	0
100	20241219	175400	1727955580	2705	2705	2705	2705	0
101	20241219	175300	1727955580	2705	2705	2705	2705	0
102	20241219	175200	1727955580	2705	2705	2705	2705	0
103	20241219	175100	1727955580	2705	2705	2705	2705	0
104	20241219	175000	1727955580	2705	2705	2705	2705	0
105	20241219	174900	1727955580	2705	2705	2705	2705	0
106	20241219	174800	1727955580	2705	2705	2705	2705	0
107	20241219	174700	1727955580	2705	2705	2705	2705	0
108	20241219	174600	1727955580	2705	2705	2705	2705	0
109	20241219	174500	1727955580	2705	2705	2705	2705	0
110	20241219	174400	1727955580	2705	2705	2705	2705	0
111	20241219	174300	1727955580	2705	2705	2705	2705	0
112	20241219	174200	1727955580	2705	2705	2705	2705	0
113	20241219	174100	1727955580	2705	2705	2705	2705	0
114	20241219	174000	1727955580	2705	2705	2705	2705	0
115	20241219	173900	1727955580	2705	2705	2705	2705	0
116	20241219	173800	1727955580	2705	2705	2705	2705	0
117	20241219	173700	1727955580	2705	2705	2705	2705	0
118	20241219	173600	1727955580	2705	2705	2705	2705	0
119	20241219	173500	1727955580	2705	2705	2705	2705	0
120	20241219	173400	1727955580	2705	2705	2705	2705	0
121	20241219	173300	1727955580	2705	2705	2705	2705	0
122	20241219	173200	1727955580	2705	2705	2705	2705	13339
123	20241219	173100	1727955580	2705	2705	2705	2705	0
124	20241219	173000	1727955580	2705	2705	2705	2705	0
125	20241219	172900	1727955580	2705	2705	2705	2705	0
126	20241219	172800	1727955580	2705	2705	2705	2705	0
127	20241219	172700	1727955580	2705	2705	2705	2705	0
128	20241219	172600	1727955580	2705	2705	2705	2705	0
129	20241219	172500	1727955580	2705	2705	2705	2705	0
130	20241219	172400	1727955580	2705	2705	2705	2705	0
131	20241219	172300	1727955580	2705	2705	2705	2705	0
132	20241219	172200	1727955580	2705	2705	2705	2705	0
133	20241219	172100	1727955580	2705	2705	2705	2705	0
134	20241219	172000	1727955580	2705	2705	2705	2705	0
135	20241219	171900	1727955580	2705	2705	2705	2705	0
136	20241219	171800	1727955580	2705	2705	2705	2705	0
137	20241219	171700	1727955580	2705	2705	2705	2705	0
138	20241219	171600	1727955580	2705	2705	2705	2705	0
139	20241219	171500	1727955580	2705	2705	2705	2705	0
140	20241219	171400	1727955580	2705	2705	2705	2705	0
141	20241219	171300	1727955580	2705	2705	2705	2705	0
142	20241219	171200	1727955580	2705	2705	2705	2705	0
143	20241219	171100	1727955580	2705	2705	2705	2705	0
144	20241219	171000	1727955580	2705	2705	2705	2705	0
145	20241219	170900	1727955580	2705	2705	2705	2705	0
146	20241219	170800	1727955580	2705	2705	2705	2705	0
147	20241219	170700	1727955580	2705	2705	2705	2705	0
148	20241219	170600	1727955580	2705	2705	2705	2705	0
149	20241219	170500	1727955580	2705	2705	2705	2705	0
150	20241219	170400	1727955580	2705	2705	2705	2705	0
151	20241219	170300	1727955580	2705	2705	2705	2705	0
152	20241219	170200	1727955580	2705	2705	2705	2705	13339
153	20241219	170100	1727955580	2705	2705	2705	2705	0
154	20241219	170000	1727955580	2705	2705	2705	2705	0
155	20241219	165900	1727955580	2705	2705	2705	2705	0
156	20241219	165800	1727955580	2705	2705	2705	2705	0
157	20241219	165700	1727955580	2705	2705	2705	2705	0
158	20241219	165600	1727955580	2705	2705	2705	2705	0
159	20241219	165500	1727955580	2705	2705	2705	2705	0
160	20241219	165400	1727955580	2705	2705	2705	2705	0
161	20241219	165300	1727955580	2705	2705	2705	2705	0
162	20241219	165200	1727955580	2705	2705	2705	2705	0
163	20241219	165100	1727955580	2705	2705	2705	2705	0
164	20241219	165000	1727955580	2705	2705	2705	2705	0
165	20241219	164900	1727955580	2705	2705	2705	2705	0
166	20241219	164800	1727955580	2705	2705	2705	2705	0
167	20241219	164700	1727955580	2705	2705	2705	2705	0
168	20241219	164600	1727955580	2705	2705	2705	2705	0
169	20241219	164500	1727955580	2705	2705	2705	2705	0
170	20241219	164400	1727955580	2705	2705	2705	2705	0
171	20241219	164300	1727955580	2705	2705	2705	2705	0
172	20241219	164200	1727955580	2705	2705	2705	2705	0
173	20241219	164100	1727955580	2705	2705	2705	2705	0
174	20241219	164000	1727955580	2705	2705	2705	2705	0
175	20241219	163900	1727955580	2705	2705	2705	2705	0
176	20241219	163800	1727955580	2705	2705	2705	2705	0
177	20241219	163700	1727955580	2705	2705	2705	2705	0
178	20241219	163600	1727955580	2705	2705	2705	2705	0
179	20241219	163500	1727955580	2705	2705	2705	2705	0
180	20241219	163400	1727955580	2705	2705	2705	2705	0
181	20241219	163300	1727955580	2705	2705	2705	2705	0
182	20241219	163200	1727955580	2705	2705	2705	2705	13339
183	20241219	163100	1727955580	2705	2705	2705	2705	0
184	20241219	163000	1727955580	2705	2705	2705	2705	0
185	20241219	162900	1727955580	2705	2705	2705	2705	0
186	20241219	162800	1727955580	2705	2705	2705	2705	0
187	20241219	162700	1727955580	2705	2705	2705	2705	0
188	20241219	162600	1727955580	2705	2705	2705	2705	0
189	20241219	162500	1727955580	2705	2705	2705	2705	0
190	20241219	162400	1727955580	2705	2705	2705	2705	0
191	20241219	162300	1727955580	2705	2705	2705	2705	0
192	20241219	162200	1727955580	2705	2705	2705	2705	0
193	20241219	162100	1727955580	2705	2705	2705	2705	0
194	20241219	162000	1727955580	2705	2705	2705	2705	0
195	20241219	161900	1727955580	2705	2705	2705	2705	0
196	20241219	161800	1727955580	2705	2705	2705	2705	0
197	20241219	161700	1727955580	2705	2705	2705	2705	0
198	20241219	161600	1727955580	2705	2705	2705	2705	0
199	20241219	161500	1727955580	2705	2705	2705	2705	0
200	20241219	161400	1727955580	2705	2705	2705	2705	0
201	20241219	161300	1727955580	2705	2705	2705	2705	0
202	20241219	161200	1727955580	2705	2705	2705	2705	0
203	20241219	161100	1727955580	2705	2705	2705	2705	0
204	20241219	161000	1727955580	2705	2705	2705	2705	0
205	20241219	160900	1727955580	2705	2705	2705	2705	0
206	20241219	160800	1727955580	2705	2705	2705	2705	0
207	20241219	160700	1727955580	2705	2705	2705	2705	0
208	20241219	160600	1727955580	2705	2705	2705	2705	0
209	20241219	160500	1727955580	2705	2705	2705	2705	0
210	20241219	160400	1727955580	2705	2705	2705	2705	0
211	20241219	160300	1727955580	2705	2705	2705	2705	0
212	20241219	160200	1727955580	2705	2705	2705	2705	13339
213	20241219	160100	1727955580	2705	2705	2705	2705	0
214	20241219	160000	1727955580	2705	2705	2705	2705	0
215	20241219	155900	1727955580	2705	2705	2705	2705	0
216	20241219	155800	1727955580	2705	2705	2705	2705	0
217	20241219	155700	1727955580	2705	2705	2705	2705	0
218	20241219	155600	1727955580	2705	2705	2705	2705	0
219	20241219	155500	1727955580	2705	2705	2705	2705	0
220	20241219	155400	1727955580	2705	2705	2705	2705	0
221	20241219	155300	1727955580	2705	2705	2705	2705	0
222	20241219	155200	1727955580	2705	2705	2705	2705	0
223	20241219	155100	1727955580	2705	2705	2705	2705	0
224	20241219	155000	1727955580	2705	2705	2705	2705	0
225	20241219	154900	1727955580	2705	2705	2705	2705	0
226	20241219	154800	1727955580	2705	2705	2705	2705	0
227	20241219	154700	1727955580	2705	2705	2705	2705	0
228	20241219	154600	1727955580	2705	2705	2705	2705	0
229	20241219	154500	1727955580	2705	2705	2705	2705	0
230	20241219	154400	1727955580	2705	2705	2705	2705	0
231	20241219	154300	1727955580	2705	2705	2705	2705	0
232	20241219	154200	1727955580	2705	2705	2705	2705	0
233	20241219	154100	1727955580	2705	2705	2705	2705	0
234	20241219	154000	1727955580	2705	2705	2705	2705	0
235	20241219	153900	1727955580	2705	2705	2705	2705	0
236	20241219	153800	1727955580	2705	2705	2705	2705	0
237	20241219	153700	1727955580	2705	2705	2705	2705	0
238	20241219	153600	1727955580	2705	2705	2705	2705	0
239	20241219	153500	1727955580	2705	2705	2705	2705	0
240	20241219	153400	1727955580	2705	2705	2705	2705	0
241	20241219	153300	1727955580	2705	2705	2705	2705	0
242	20241219	153200	1727955580	2705	2705	2705	2705	13339
243	20241219	153100	1727955580	2705	2705	2705	2705	0
244	20241219	153000	1727955580	2705	2705	2705	2705	13339
245	20241219	152900	1691873585	2710	2710	2710	2710	0
246	20241219	152800	1691873585	2710	2710	2710	2710	0
247	20241219	152700	1691873585	2710	2710	2710	2710	0
248	20241219	152600	1691873585	2710	2710	2710	2710	0
249	20241219	152500	1691873585	2710	2710	2710	2710	0
250	20241219	152400	1691873585	2710	2710	2710	2710	0
251	20241219	152300	1691873585	2710	2710	2710	2710	0
252	20241219	152200	1691873585	2710	2710	2710	2710	0
253	20241219	152100	1691873585	2710	2710	2710	2710	0
254	20241219	152000	1691873585	2710	2710	2710	2710	0
255	20241219	151900	1691873585	2710	2710	2710	2705	3206
256	20241219	151800	1683200325	2710	2715	2715	2710	651
257	20241219	151700	1681435610	2705	2715	2715	2705	5022
258	20241219	151600	1667848370	2710	2710	2710	2710	38
259	20241219	151500	1667745390	2715	2710	2715	2705	845
260	20241219	151400	1665454935	2715	2715	2715	2715	32
261	20241219	151300	1665368055	2710	2710	2710	2710	1000
262	20241219	151200	1662658055	2710	2700	2710	2700	620
263	20241219	151100	1660978300	2705	2705	2705	2705	2005
264	20241219	151000	1655554775	2705	2705	2705	2705	1496
265	20241219	150900	1651508095	2705	2705	2705	2705	1
266	20241219	150800	1651505390	2705	2705	2705	2705	0
267	20241219	150700	1651505390	2705	2710	2710	2705	29
268	20241219	150600	1651426810	2710	2710	2710	2710	1
269	20241219	150500	1651424100	2705	2705	2705	2705	3000
270	20241219	150400	1643309100	2710	2710	2710	2710	50
271	20241219	150300	1643173600	2715	2715	2715	2715	0
272	20241219	150200	1643173600	2715	2715	2715	2715	0
273	20241219	150100	1643173600	2715	2715	2715	2715	0
274	20241219	150000	1643173600	2715	2710	2715	2710	1202
275	20241219	145900	1639916170	2700	2705	2705	2700	1033
276	20241219	145800	1637121915	2705	2705	2705	2700	2704
277	20241219	145700	1629807720	2700	2700	2700	2700	7879
278	20241219	145600	1608534420	2705	2705	2705	2705	12
279	20241219	145500	1608501960	2705	2705	2705	2705	0
280	20241219	145400	1608501960	2705	2705	2705	2705	496
281	20241219	145300	1607160280	2700	2700	2700	2700	2045
282	20241219	145200	1601638780	2700	2700	2705	2700	458
283	20241219	145100	1600400090	2705	2705	2705	2705	3210
284	20241219	145000	1591717040	2705	2705	2705	2705	50
285	20241219	144900	1591581790	2705	2705	2705	2705	0
286	20241219	144800	1591581790	2705	2705	2705	2705	100
287	20241219	144700	1591311290	2710	2710	2710	2705	3138
288	20241219	144600	1582820815	2710	2705	2710	2705	4131
289	20241219	144500	1571646135	2705	2705	2705	2705	3873
290	20241219	144400	1561169670	2705	2710	2710	2705	3139
291	20241219	144300	1552663030	2715	2715	2715	2715	0
292	20241219	144200	1552663030	2715	2710	2715	2710	58
293	20241219	144100	1552505840	2715	2710	2715	2710	106
294	20241219	144000	1552218570	2710	2710	2710	2710	0
295	20241219	143900	1552218570	2710	2715	2715	2710	37
296	20241219	143800	1552118190	2710	2710	2710	2710	705
297	20241219	143700	1550207640	2710	2710	2710	2710	0
298	20241219	143600	1550207640	2710	2710	2710	2710	2295
299	20241219	143500	1543988190	2710	2710	2710	2710	1020
300	20241219	143400	1541223990	2715	2710	2715	2710	325
301	20241219	143300	1540343235	2715	2715	2715	2715	0
302	20241219	143200	1540343235	2715	2715	2715	2715	10
303	20241219	143100	1540316085	2715	2715	2715	2715	1
304	20241219	143000	1540313370	2715	2715	2715	2715	848
305	20241219	142900	1538011050	2720	2720	2720	2720	3
306	20241219	142800	1538002890	2715	2715	2715	2715	25
307	20241219	142700	1537935015	2715	2715	2715	2715	1289
308	20241219	142600	1534435380	2715	2715	2715	2715	10
309	20241219	142500	1534408230	2715	2715	2715	2715	0
310	20241219	142400	1534408230	2715	2715	2715	2715	2060
311	20241219	142300	1528815330	2715	2715	2715	2715	0
312	20241219	142200	1528815330	2715	2715	2715	2715	0
313	20241219	142100	1528815330	2715	2715	2715	2715	0
314	20241219	142000	1528815330	2715	2715	2715	2715	36
315	20241219	141900	1528717590	2710	2710	2710	2710	500
316	20241219	141800	1527362590	2710	2710	2710	2710	0
317	20241219	141700	1527362590	2710	2710	2710	2710	500
318	20241219	141600	1526007590	2710	2715	2715	2710	1001
319	20241219	141500	1523294875	2715	2710	2715	2710	1400
320	20241219	141400	1519498875	2710	2710	2710	2710	0
321	20241219	141300	1519498875	2710	2710	2710	2710	0
322	20241219	141200	1519498875	2710	2710	2710	2710	0
323	20241219	141100	1519498875	2710	2710	2710	2710	625
324	20241219	141000	1517805125	2710	2710	2710	2710	0
325	20241219	140900	1517805125	2710	2710	2710	2710	1441
326	20241219	140800	1513900015	2710	2710	2715	2710	1195
327	20241219	140700	1510661560	2715	2715	2715	2715	0
328	20241219	140600	1510661560	2715	2715	2715	2715	50
329	20241219	140500	1510525810	2715	2715	2715	2715	0
330	20241219	140400	1510525810	2715	2715	2715	2715	0
331	20241219	140300	1510525810	2715	2715	2715	2715	2
332	20241219	140200	1510520380	2710	2710	2710	2710	0
333	20241219	140100	1510520380	2710	2710	2710	2710	0
334	20241219	140000	1510520380	2710	2710	2710	2710	720
335	20241219	135900	1508569180	2710	2710	2715	2710	3321
336	20241219	135800	1499569265	2715	2715	2715	2715	1604
337	20241219	135700	1495214405	2715	2715	2715	2715	55
338	20241219	135600	1495065080	2715	2715	2715	2715	11
339	20241219	135500	1495035215	2715	2715	2715	2715	55
340	20241219	135400	1494885890	2715	2715	2715	2715	12
341	20241219	135300	1494853310	2715	2715	2715	2715	55
342	20241219	135200	1494703985	2715	2715	2715	2715	0
343	20241219	135100	1494703985	2715	2715	2715	2715	0
344	20241219	135000	1494703985	2715	2715	2715	2715	1165
345	20241219	134900	1491541010	2715	2715	2715	2715	1
346	20241219	134800	1491538295	2715	2715	2715	2715	58
347	20241219	134700	1491380825	2725	2725	2725	2725	1
348	20241219	134600	1491378100	2720	2715	2725	2715	57
349	20241219	134500	1491223330	2715	2715	2715	2715	500
350	20241219	134400	1489865830	2715	2715	2715	2715	500
351	20241219	134300	1488508330	2715	2720	2725	2715	65
352	20241219	134200	1488331795	2725	2720	2725	2720	6
353	20241219	134100	1488315470	2715	2715	2715	2715	156
354	20241219	134000	1487891930	2725	2725	2725	2725	0
355	20241219	133900	1487891930	2725	2710	2725	2710	56
356	20241219	133800	1487740155	2710	2710	2710	2710	0
357	20241219	133700	1487740155	2710	2710	2710	2710	0
358	20241219	133600	1487740155	2710	2710	2710	2710	55
359	20241219	133500	1487591105	2710	2715	2715	2710	1880
360	20241219	133400	1482495835	2715	2715	2715	2715	55
361	20241219	133300	1482346510	2725	2720	2725	2720	3
362	20241219	133200	1482338345	2715	2715	2715	2715	55
363	20241219	133100	1482189020	2725	2725	2725	2725	1
364	20241219	133000	1482186295	2715	2715	2715	2715	0
365	20241219	132900	1482186295	2715	2725	2725	2715	256
366	20241219	132800	1481489245	2725	2725	2725	2725	1000
367	20241219	132700	1478764245	2725	2715	2725	2715	4599
368	20241219	132600	1466277950	2725	2725	2725	2725	1
369	20241219	132500	1466275225	2715	2715	2715	2715	55
370	20241219	132400	1466125900	2715	2720	2720	2715	493
371	20241219	132300	1464787385	2720	2720	2720	2720	0
372	20241219	132200	1464787385	2720	2725	2725	2720	787
373	20241219	132100	1462646740	2725	2720	2725	2720	218
374	20241219	132000	1462053775	2715	2715	2715	2715	56
375	20241219	131900	1461901735	2720	2720	2720	2720	290
376	20241219	131800	1461112935	2720	2715	2720	2715	161
377	20241219	131700	1460675290	2720	2720	2720	2720	1
378	20241219	131600	1460672570	2715	2715	2715	2715	1
379	20241219	131500	1460669855	2715	2715	2715	2715	55
380	20241219	131400	1460520530	2720	2720	2720	2720	0
381	20241219	131300	1460520530	2720	2715	2720	2715	56
382	20241219	131200	1460368485	2720	2720	2725	2720	1126
383	20241219	131100	1457300860	2715	2715	2715	2715	64
384	20241219	131000	1457127100	2725	2720	2725	2720	732
385	20241219	130900	1455136050	2720	2720	2720	2715	2005
386	20241219	130800	1449692450	2715	2715	2715	2715	55
387	20241219	130700	1449543125	2710	2710	2710	2710	2000
388	20241219	130600	1444123125	2710	2710	2710	2710	55
389	20241219	130500	1443974075	2720	2715	2720	2715	5002
390	20241219	130400	1430378410	2715	2715	2715	2715	10
391	20241219	130300	1430351260	2710	2715	2715	2710	64
392	20241219	130200	1430177775	2715	2715	2715	2715	11
393	20241219	130100	1430147910	2715	2715	2715	2710	60
394	20241219	130000	1429985285	2710	2715	2715	2710	15
395	20241219	125900	1429944610	2710	2710	2710	2710	155
396	20241219	125800	1429524560	2710	2710	2710	2710	1721
397	20241219	125700	1424860650	2705	2705	2705	2705	1
398	20241219	125600	1424857945	2705	2705	2705	2705	55
399	20241219	125500	1424709170	2705	2705	2705	2705	0
400	20241219	125400	1424709170	2705	2715	2715	2705	4456
401	20241219	125300	1412654170	2710	2710	2710	2710	70
402	20241219	125200	1412464470	2710	2710	2710	2710	56
403	20241219	125100	1412312710	2715	2715	2715	2715	245
404	20241219	125000	1411647535	2715	2715	2715	2715	1
405	20241219	124900	1411644820	2705	2705	2705	2705	55
406	20241219	124800	1411496045	2715	2715	2715	2715	1
407	20241219	124700	1411493330	2705	2705	2705	2705	59
408	20241219	124600	1411333735	2715	2715	2715	2715	0
409	20241219	124500	1411333735	2715	2715	2715	2715	6
410	20241219	124400	1411317445	2720	2715	2720	2715	51
411	20241219	124300	1411178965	2715	2715	2715	2715	1
412	20241219	124200	1411176250	2705	2710	2715	2705	57
413	20241219	124100	1411022050	2705	2710	2710	2705	4500
414	20241219	124000	1398831350	2710	2715	2715	2710	155
415	20241219	123900	1398410800	2720	2720	2720	2720	1
416	20241219	123800	1398408080	2705	2720	2720	2705	56
417	20241219	123700	1398256585	2720	2705	2720	2705	14
418	20241219	123600	1398218625	2710	2710	2710	2710	200
419	20241219	123500	1397676625	2705	2705	2705	2705	55
420	20241219	123400	1397527850	2705	2705	2705	2705	44
421	20241219	123300	1397408830	2705	2705	2705	2705	55
422	20241219	123200	1397260055	2710	2710	2710	2710	0
423	20241219	123100	1397260055	2710	2705	2710	2705	255
424	20241219	123000	1396569280	2710	2710	2710	2710	0
425	20241219	122900	1396569280	2710	2710	2710	2710	1
426	20241219	122800	1396566570	2705	2710	2710	2705	71
427	20241219	122700	1396374435	2710	2710	2710	2710	1
428	20241219	122600	1396371725	2705	2705	2705	2705	55
429	20241219	122500	1396222950	2710	2710	2710	2710	14
430	20241219	122400	1396185010	2705	2705	2705	2705	55
431	20241219	122300	1396036235	2715	2715	2715	2715	0
432	20241219	122200	1396036235	2715	2715	2715	2715	1
433	20241219	122100	1396033520	2705	2705	2705	2705	55
434	20241219	122000	1395884745	2720	2720	2720	2720	0
435	20241219	121900	1395884745	2720	2705	2720	2705	56
436	20241219	121800	1395733250	2705	2715	2715	2705	5381
437	20241219	121700	1381165015	2715	2715	2715	2715	129
438	20241219	121600	1380814780	2720	2720	2720	2720	0
439	20241219	121500	1380814780	2720	2720	2720	2720	1
440	20241219	121400	1380812060	2715	2715	2715	2715	55
441	20241219	121300	1380662735	2720	2720	2720	2720	1
442	20241219	121200	1380660015	2715	2715	2715	2715	58
443	20241219	121100	1380502545	2720	2720	2720	2720	340
444	20241219	121000	1379577745	2720	2715	2720	2715	56
445	20241219	120900	1379425700	2725	2725	2725	2725	0
446	20241219	120800	1379425700	2725	2720	2725	2720	572
447	20241219	120700	1377869850	2715	2715	2715	2715	55
448	20241219	120600	1377720525	2715	2715	2715	2715	1000
449	20241219	120500	1375005525	2715	2715	2715	2715	55
450	20241219	120400	1374856200	2720	2720	2720	2720	3019
451	20241219	120300	1366644520	2720	2720	2720	2710	556
452	20241219	120200	1365132750	2720	2720	2720	2720	0
453	20241219	120100	1365132750	2720	2705	2720	2705	463
454	20241219	120000	1363880320	2705	2710	2710	2705	2979
455	20241219	115900	1355812855	2715	2715	2715	2715	785
456	20241219	115800	1353681580	2710	2710	2710	2710	55
457	20241219	115700	1353532530	2715	2720	2720	2715	16
458	20241219	115600	1353489085	2705	2705	2705	2705	55
459	20241219	115500	1353340310	2720	2720	2720	2720	10
460	20241219	115400	1353313110	2725	2725	2725	2725	2
461	20241219	115300	1353307660	2705	2705	2705	2705	55
462	20241219	115200	1353158885	2715	2710	2715	2710	2794
463	20241219	115100	1345577660	2705	2710	2710	2705	977
464	20241219	115000	1342930265	2710	2715	2715	2710	2245
465	20241219	114900	1336845315	2715	2715	2715	2710	389
466	20241219	114800	1335789455	2715	2715	2715	2715	1
467	20241219	114700	1335786740	2710	2710	2710	2710	0
468	20241219	114600	1335786740	2710	2710	2710	2710	55
469	20241219	114500	1335637690	2715	2715	2715	2715	0
470	20241219	114400	1335637690	2715	2715	2715	2715	300
471	20241219	114300	1334823190	2710	2710	2710	2710	0
472	20241219	114200	1334823190	2710	2715	2715	2710	285
473	20241219	114100	1334049690	2715	2715	2715	2715	1
474	20241219	114000	1334046975	2710	2710	2710	2710	530
475	20241219	113900	1332610675	2710	2710	2710	2710	55
476	20241219	113800	1332461625	2710	2710	2710	2710	10
477	20241219	113700	1332434525	2710	2710	2710	2710	55
478	20241219	113600	1332285475	2710	2710	2710	2710	21
479	20241219	113500	1332228565	2710	2715	2715	2710	155
480	20241219	113400	1331808015	2715	2715	2715	2715	0
481	20241219	113300	1331808015	2715	2715	2715	2715	0
482	20241219	113200	1331808015	2715	2715	2715	2715	12
483	20241219	113100	1331775435	2715	2715	2715	2715	90
484	20241219	113000	1331531085	2715	2710	2715	2710	165
485	20241219	112900	1331083930	2710	2710	2710	2710	1000
486	20241219	112800	1328373930	2705	2705	2705	2705	55
487	20241219	112700	1328225155	2710	2710	2710	2710	185
488	20241219	112600	1327723805	2710	2710	2710	2710	10
489	20241219	112500	1327696705	2705	2710	2710	2705	163
490	20241219	112400	1327255280	2705	2705	2705	2705	7
491	20241219	112300	1327236345	2705	2700	2705	2700	66
492	20241219	112200	1327058090	2700	2700	2700	2700	0
493	20241219	112100	1327058090	2700	2705	2705	2700	155
494	20241219	112000	1326639090	2705	2705	2705	2705	30
495	20241219	111900	1326557940	2705	2700	2705	2695	4288
496	20241219	111800	1314973225	2700	2710	2710	2700	55
497	20241219	111700	1314824705	2700	2710	2710	2700	4
498	20241219	111600	1314813875	2710	2715	2715	2695	13080
499	20241219	111500	1279547490	2700	2700	2700	2700	7000
500	20241219	111400	1260647490	2720	2710	2720	2710	173
501	20241219	111300	1260177480	2720	2720	2720	2720	2
502	20241219	111200	1260172040	2700	2700	2700	2700	0
503	20241219	111100	1260172040	2700	2720	2720	2700	56
504	20241219	111000	1260020820	2700	2715	2720	2700	6560
505	20241219	110900	1242278490	2710	2720	2720	2710	56
506	20241219	110800	1242126720	2720	2720	2720	2710	183
507	20241219	110700	1241629040	2725	2720	2725	2710	1065
508	20241219	110600	1238732785	2720	2720	2720	2715	1001
509	20241219	110500	1236011065	2710	2710	2710	2710	0
510	20241219	110400	1236011065	2710	2715	2715	2710	577
511	20241219	110300	1234446895	2715	2720	2720	2715	901
512	20241219	110200	1232000415	2715	2720	2720	2715	96
513	20241219	110100	1231739570	2715	2710	2715	2710	133
514	20241219	110000	1231378555	2710	2715	2715	2710	1182
515	20241219	105900	1228170720	2720	2725	2725	2720	520
516	20241219	105800	1226755820	2725	2725	2725	2725	1
517	20241219	105700	1226753095	2720	2720	2725	2720	305
518	20241219	105600	1225922880	2720	2720	2720	2720	2418
519	20241219	105500	1219345920	2720	2720	2720	2720	10
520	20241219	105400	1219318720	2720	2720	2720	2720	0
521	20241219	105300	1219318720	2720	2715	2720	2715	60
522	20241219	105200	1219155795	2720	2720	2720	2720	196
523	20241219	105100	1218622675	2720	2720	2720	2720	0
524	20241219	105000	1218622675	2720	2720	2720	2720	55
525	20241219	104900	1218473075	2720	2720	2720	2720	13
526	20241219	104800	1218437715	2720	2720	2720	2720	255
527	20241219	104700	1217744115	2725	2725	2725	2725	0
528	20241219	104600	1217744115	2725	2725	2725	2715	407
529	20241219	104500	1216637340	2715	2715	2715	2715	500
530	20241219	104400	1215279840	2710	2725	2725	2710	2293
531	20241219	104300	1209047605	2720	2725	2725	2720	90
532	20241219	104200	1208802630	2730	2725	2730	2725	3009
533	20241219	104100	1200591220	2720	2725	2725	2720	454
534	20241219	104000	1199354345	2725	2720	2725	2720	376
535	20241219	103900	1198330515	2720	2710	2720	2710	1750
536	20241219	103800	1193571065	2730	2730	2730	2730	0
537	20241219	103700	1193571065	2730	2720	2730	2710	1880
538	20241219	103600	1188461265	2720	2715	2725	2715	3969
539	20241219	103500	1177652765	2720	2705	2720	2700	6920
540	20241219	103400	1158936440	2705	2705	2705	2705	1710
541	20241219	103300	1154310890	2725	2715	2725	2715	1178
542	20241219	103200	1151107605	2715	2700	2715	2700	1403
543	20241219	103100	1147299360	2710	2710	2715	2710	2091
544	20241219	103000	1141632720	2710	2720	2720	2710	706
545	20241219	102900	1139719450	2710	2720	2725	2710	8406
546	20241219	102800	1116855665	2720	2710	2725	2710	5295
547	20241219	102700	1102455240	2715	2710	2715	2710	2842
548	20241219	102600	1094753245	2700	2690	2700	2690	2928
549	20241219	102500	1086855320	2690	2690	2690	2690	9229
550	20241219	102400	1062029310	2690	2690	2695	2690	63
551	20241219	102300	1061859605	2695	2695	2695	2695	1340
552	20241219	102200	1058248305	2690	2685	2690	2685	4342
553	20241219	102100	1046590030	2690	2705	2705	2690	33529
554	20241219	102000	956187265	2705	2705	2705	2705	10
555	20241219	101900	956160215	2705	2705	2705	2705	500
556	20241219	101800	954807715	2710	2710	2710	2710	101
557	20241219	101700	954534005	2705	2705	2710	2705	610
558	20241219	101600	952883950	2705	2700	2705	2700	1956
559	20241219	101500	947599750	2700	2705	2705	2700	742
560	20241219	101400	945595350	2705	2700	2705	2700	3653
561	20241219	101300	935720810	2700	2705	2705	2700	1099
562	20241219	101200	932753470	2705	2705	2705	2705	8499
563	20241219	101100	909763675	2710	2705	2710	2705	111
564	20241219	101000	909463140	2710	2705	2710	2705	490
565	20241219	100900	908135540	2705	2705	2705	2705	4
566	20241219	100800	908124720	2710	2710	2715	2710	1693
567	20241219	100700	903536640	2710	2710	2710	2710	761
568	20241219	100600	901474330	2710	2705	2710	2705	1080
569	20241219	100500	898547930	2705	2710	2710	2705	1262
570	20241219	100400	895134215	2710	2710	2710	2710	6
571	20241219	100300	895117955	2715	2715	2715	2715	1
572	20241219	100200	895115240	2710	2705	2715	2705	778
573	20241219	100100	893003590	2715	2710	2715	2710	330
574	20241219	100000	892107650	2705	2705	2705	2705	0
575	20241219	095900	892107650	2705	2710	2715	2705	402
576	20241219	095800	891019720	2710	2710	2710	2710	1000
577	20241219	095700	888309720	2710	2710	2710	2710	184
578	20241219	095600	887811080	2710	2715	2715	2710	11
579	20241219	095500	887781265	2710	2710	2710	2710	41
580	20241219	095400	887670155	2715	2715	2715	2715	1
581	20241219	095300	887667440	2715	2715	2715	2715	1
582	20241219	095200	887664725	2705	2715	2715	2705	2395
583	20241219	095100	881173555	2715	2715	2715	2715	1090
584	20241219	095000	878214205	2720	2720	2720	2715	17
585	20241219	094900	878167990	2715	2715	2715	2715	5001
586	20241219	094800	864590275	2715	2720	2720	2715	239
587	20241219	094700	863940390	2720	2720	2720	2720	2209
588	20241219	094600	857931910	2720	2725	2725	2720	1002
589	20241219	094500	855206460	2715	2720	2720	2715	1379
590	20241219	094400	851457475	2720	2725	2725	2720	2588
591	20241219	094300	844418065	2725	2720	2730	2720	2093
592	20241219	094200	838714720	2720	2725	2725	2720	3612
593	20241219	094100	828872575	2725	2710	2725	2710	7080
594	20241219	094000	809637025	2705	2705	2715	2700	1170
595	20241219	093900	806474470	2700	2710	2715	2700	16231
596	20241219	093800	762625120	2715	2700	2715	2695	5905
597	20241219	093700	746687155	2700	2710	2710	2700	8304
598	20241219	093600	724262430	2695	2725	2725	2695	45544
599	20241219	093500	600995725	2720	2720	2725	2715	5021
600	20241219	093400	587341210	2720	2720	2725	2720	1183
601	20241219	093300	584122950	2720	2725	2725	2720	6
602	20241219	093200	584106620	2720	2720	2725	2715	2795
603	20241219	093100	576505475	2720	2750	2750	2715	59797
604	20241219	093000	412893720	2755	2755	2755	2755	102
605	20241219	092900	412612710	2755	2755	2755	2745	181
606	20241219	092800	412115205	2745	2745	2755	2740	368
607	20241219	092700	411105800	2750	2755	2755	2745	7333
608	20241219	092600	390966550	2755	2755	2755	2755	24
609	20241219	092500	390900430	2760	2760	2760	2755	358
610	20241219	092400	389913030	2750	2760	2760	2750	4236
611	20241219	092300	378237570	2780	2765	2780	2765	67
612	20241219	092200	378051970	2765	2765	2775	2760	634
613	20241219	092100	376300170	2770	2765	2770	2765	230
614	20241219	092000	375664205	2765	2770	2790	2765	1485
615	20241219	091900	371548755	2770	2775	2780	2765	1240
616	20241219	091800	368114960	2775	2755	2775	2755	4227
617	20241219	091700	356419120	2755	2760	2760	2755	3269
618	20241219	091600	347401150	2765	2765	2765	2755	1679
619	20241219	091500	342766825	2765	2750	2765	2750	4628
620	20241219	091400	330014265	2750	2750	2755	2745	433
621	20241219	091300	328825335	2755	2745	2755	2735	12249
622	20241219	091200	295287810	2745	2750	2755	2740	2539
623	20241219	091100	288321320	2745	2760	2760	2745	7340
624	20241219	091000	268155500	2760	2770	2770	2755	77
625	20241219	090900	267943190	2760	2735	2760	2735	5560
626	20241219	090800	252608190	2730	2765	2765	2730	37523
627	20241219	090700	149634535	2775	2780	2780	2765	526
628	20241219	090600	148178655	2775	2775	2775	2770	1226
629	20241219	090500	144781005	2780	2780	2780	2765	8618
630	20241219	090400	120930425	2775	2775	2775	2775	975
631	20241219	090300	118224800	2775	2780	2780	2775	2192
632	20241219	090200	112131340	2780	2755	2780	2750	3586
633	20241219	090100	102216275	2750	2765	2765	2745	8822
634	20241219	090000	77958590	2755	2765	2790	2755	28237