KissMeData/072020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195100	252785060	9730	9730	9730	9730	143
3	20241205	195000	252785060	9730	9730	9730	9730	0
4	20241205	194900	252785060	9730	9730	9730	9730	0
5	20241205	194800	252785060	9730	9730	9730	9730	0
6	20241205	194700	252785060	9730	9730	9730	9730	0
7	20241205	194600	252785060	9730	9730	9730	9730	0
8	20241205	194500	252785060	9730	9730	9730	9730	0
9	20241205	194400	252785060	9730	9730	9730	9730	0
10	20241205	194300	252785060	9730	9730	9730	9730	0
11	20241205	194200	252785060	9730	9730	9730	9730	0
12	20241205	194100	252785060	9730	9730	9730	9730	0
13	20241205	194000	252785060	9730	9730	9730	9730	0
14	20241205	193900	252785060	9730	9730	9730	9730	0
15	20241205	193800	252785060	9730	9730	9730	9730	0
16	20241205	193700	252785060	9730	9730	9730	9730	0
17	20241205	193600	252785060	9730	9730	9730	9730	0
18	20241205	193500	252785060	9730	9730	9730	9730	0
19	20241205	193400	252785060	9730	9730	9730	9730	0
20	20241205	193300	252785060	9730	9730	9730	9730	0
21	20241205	193200	252785060	9730	9730	9730	9730	0
22	20241205	193100	252785060	9730	9730	9730	9730	0
23	20241205	193000	252785060	9730	9730	9730	9730	0
24	20241205	192900	252785060	9730	9730	9730	9730	0
25	20241205	192800	252785060	9730	9730	9730	9730	0
26	20241205	192700	252785060	9730	9730	9730	9730	0
27	20241205	192600	252785060	9730	9730	9730	9730	0
28	20241205	192500	252785060	9730	9730	9730	9730	0
29	20241205	192400	252785060	9730	9730	9730	9730	0
30	20241205	192300	252785060	9730	9730	9730	9730	0
31	20241205	192200	252785060	9730	9730	9730	9730	0
32	20241205	192100	252785060	9730	9730	9730	9730	143
33	20241205	192000	252785060	9730	9730	9730	9730	0
34	20241205	191900	252785060	9730	9730	9730	9730	0
35	20241205	191800	252785060	9730	9730	9730	9730	0
36	20241205	191700	252785060	9730	9730	9730	9730	0
37	20241205	191600	252785060	9730	9730	9730	9730	0
38	20241205	191500	252785060	9730	9730	9730	9730	0
39	20241205	191400	252785060	9730	9730	9730	9730	0
40	20241205	191300	252785060	9730	9730	9730	9730	0
41	20241205	191200	252785060	9730	9730	9730	9730	0
42	20241205	191100	252785060	9730	9730	9730	9730	0
43	20241205	191000	252785060	9730	9730	9730	9730	0
44	20241205	190900	252785060	9730	9730	9730	9730	0
45	20241205	190800	252785060	9730	9730	9730	9730	0
46	20241205	190700	252785060	9730	9730	9730	9730	0
47	20241205	190600	252785060	9730	9730	9730	9730	0
48	20241205	190500	252785060	9730	9730	9730	9730	0
49	20241205	190400	252785060	9730	9730	9730	9730	0
50	20241205	190300	252785060	9730	9730	9730	9730	0
51	20241205	190200	252785060	9730	9730	9730	9730	0
52	20241205	190100	252785060	9730	9730	9730	9730	0
53	20241205	190000	252785060	9730	9730	9730	9730	0
54	20241205	185900	252785060	9730	9730	9730	9730	0
55	20241205	185800	252785060	9730	9730	9730	9730	0
56	20241205	185700	252785060	9730	9730	9730	9730	0
57	20241205	185600	252785060	9730	9730	9730	9730	0
58	20241205	185500	252785060	9730	9730	9730	9730	0
59	20241205	185400	252785060	9730	9730	9730	9730	0
60	20241205	185300	252785060	9730	9730	9730	9730	0
61	20241205	185200	252785060	9730	9730	9730	9730	0
62	20241205	185100	252785060	9730	9730	9730	9730	143
63	20241205	185000	252785060	9730	9730	9730	9730	0
64	20241205	184900	252785060	9730	9730	9730	9730	0
65	20241205	184800	252785060	9730	9730	9730	9730	0
66	20241205	184700	252785060	9730	9730	9730	9730	0
67	20241205	184600	252785060	9730	9730	9730	9730	0
68	20241205	184500	252785060	9730	9730	9730	9730	0
69	20241205	184400	252785060	9730	9730	9730	9730	0
70	20241205	184300	252785060	9730	9730	9730	9730	0
71	20241205	184200	252785060	9730	9730	9730	9730	0
72	20241205	184100	252785060	9730	9730	9730	9730	0
73	20241205	184000	252785060	9730	9730	9730	9730	0
74	20241205	183900	252785060	9730	9730	9730	9730	0
75	20241205	183800	252785060	9730	9730	9730	9730	0
76	20241205	183700	252785060	9730	9730	9730	9730	0
77	20241205	183600	252785060	9730	9730	9730	9730	0
78	20241205	183500	252785060	9730	9730	9730	9730	0
79	20241205	183400	252785060	9730	9730	9730	9730	0
80	20241205	183300	252785060	9730	9730	9730	9730	0
81	20241205	183200	252785060	9730	9730	9730	9730	0
82	20241205	183100	252785060	9730	9730	9730	9730	0
83	20241205	183000	252785060	9730	9730	9730	9730	0
84	20241205	182900	252785060	9730	9730	9730	9730	0
85	20241205	182800	252785060	9730	9730	9730	9730	0
86	20241205	182700	252785060	9730	9730	9730	9730	0
87	20241205	182600	252785060	9730	9730	9730	9730	0
88	20241205	182500	252785060	9730	9730	9730	9730	0
89	20241205	182400	252785060	9730	9730	9730	9730	0
90	20241205	182300	252785060	9730	9730	9730	9730	0
91	20241205	182200	252785060	9730	9730	9730	9730	0
92	20241205	182100	252785060	9730	9730	9730	9730	143
93	20241205	182000	252785060	9730	9730	9730	9730	0
94	20241205	181900	252785060	9730	9730	9730	9730	0
95	20241205	181800	252785060	9730	9730	9730	9730	0
96	20241205	181700	252785060	9730	9730	9730	9730	0
97	20241205	181600	252785060	9730	9730	9730	9730	0
98	20241205	181500	252785060	9730	9730	9730	9730	0
99	20241205	181400	252785060	9730	9730	9730	9730	0
100	20241205	181300	252785060	9730	9730	9730	9730	0
101	20241205	181200	252785060	9730	9730	9730	9730	0
102	20241205	181100	252785060	9730	9730	9730	9730	0
103	20241205	181000	252785060	9730	9730	9730	9730	0
104	20241205	180900	252785060	9730	9730	9730	9730	0
105	20241205	180800	252785060	9730	9730	9730	9730	0
106	20241205	180700	252785060	9730	9730	9730	9730	0
107	20241205	180600	252785060	9730	9730	9730	9730	0
108	20241205	180500	252785060	9730	9730	9730	9730	0
109	20241205	180400	252785060	9730	9730	9730	9730	0
110	20241205	180300	252785060	9730	9730	9730	9730	0
111	20241205	180200	252785060	9730	9730	9730	9730	0
112	20241205	180100	252785060	9730	9730	9730	9730	0
113	20241205	180000	252785060	9730	9730	9730	9730	0
114	20241205	175900	252785060	9730	9730	9730	9730	0
115	20241205	175800	252785060	9730	9730	9730	9730	0
116	20241205	175700	252785060	9730	9730	9730	9730	0
117	20241205	175600	252785060	9730	9730	9730	9730	0
118	20241205	175500	252785060	9730	9730	9730	9730	0
119	20241205	175400	252785060	9730	9730	9730	9730	0
120	20241205	175300	252785060	9730	9730	9730	9730	0
121	20241205	175200	252785060	9730	9730	9730	9730	0
122	20241205	175100	252785060	9730	9730	9730	9730	143
123	20241205	175000	252785060	9730	9730	9730	9730	0
124	20241205	174900	252785060	9730	9730	9730	9730	0
125	20241205	174800	252785060	9730	9730	9730	9730	0
126	20241205	174700	252785060	9730	9730	9730	9730	0
127	20241205	174600	252785060	9730	9730	9730	9730	0
128	20241205	174500	252785060	9730	9730	9730	9730	0
129	20241205	174400	252785060	9730	9730	9730	9730	0
130	20241205	174300	252785060	9730	9730	9730	9730	0
131	20241205	174200	252785060	9730	9730	9730	9730	0
132	20241205	174100	252785060	9730	9730	9730	9730	0
133	20241205	174000	252785060	9730	9730	9730	9730	0
134	20241205	173900	252785060	9730	9730	9730	9730	0
135	20241205	173800	252785060	9730	9730	9730	9730	0
136	20241205	173700	252785060	9730	9730	9730	9730	0
137	20241205	173600	252785060	9730	9730	9730	9730	0
138	20241205	173500	252785060	9730	9730	9730	9730	0
139	20241205	173400	252785060	9730	9730	9730	9730	0
140	20241205	173300	252785060	9730	9730	9730	9730	0
141	20241205	173200	252785060	9730	9730	9730	9730	0
142	20241205	173100	252785060	9730	9730	9730	9730	0
143	20241205	173000	252785060	9730	9730	9730	9730	0
144	20241205	172900	252785060	9730	9730	9730	9730	0
145	20241205	172800	252785060	9730	9730	9730	9730	0
146	20241205	172700	252785060	9730	9730	9730	9730	0
147	20241205	172600	252785060	9730	9730	9730	9730	0
148	20241205	172500	252785060	9730	9730	9730	9730	0
149	20241205	172400	252785060	9730	9730	9730	9730	0
150	20241205	172300	252785060	9730	9730	9730	9730	0
151	20241205	172200	252785060	9730	9730	9730	9730	0
152	20241205	172100	252785060	9730	9730	9730	9730	143
153	20241205	172000	252785060	9730	9730	9730	9730	0
154	20241205	171900	252785060	9730	9730	9730	9730	0
155	20241205	171800	252785060	9730	9730	9730	9730	0
156	20241205	171700	252785060	9730	9730	9730	9730	0
157	20241205	171600	252785060	9730	9730	9730	9730	0
158	20241205	171500	252785060	9730	9730	9730	9730	0
159	20241205	171400	252785060	9730	9730	9730	9730	0
160	20241205	171300	252785060	9730	9730	9730	9730	0
161	20241205	171200	252785060	9730	9730	9730	9730	0
162	20241205	171100	252785060	9730	9730	9730	9730	0
163	20241205	171000	252785060	9730	9730	9730	9730	0
164	20241205	170900	252785060	9730	9730	9730	9730	0
165	20241205	170800	252785060	9730	9730	9730	9730	0
166	20241205	170700	252785060	9730	9730	9730	9730	0
167	20241205	170600	252785060	9730	9730	9730	9730	0
168	20241205	170500	252785060	9730	9730	9730	9730	0
169	20241205	170400	252785060	9730	9730	9730	9730	0
170	20241205	170300	252785060	9730	9730	9730	9730	0
171	20241205	170200	252785060	9730	9730	9730	9730	0
172	20241205	170100	252785060	9730	9730	9730	9730	0
173	20241205	170000	252785060	9730	9730	9730	9730	0
174	20241205	165900	252785060	9730	9730	9730	9730	0
175	20241205	165800	252785060	9730	9730	9730	9730	0
176	20241205	165700	252785060	9730	9730	9730	9730	0
177	20241205	165600	252785060	9730	9730	9730	9730	0
178	20241205	165500	252785060	9730	9730	9730	9730	0
179	20241205	165400	252785060	9730	9730	9730	9730	0
180	20241205	165300	252785060	9730	9730	9730	9730	0
181	20241205	165200	252785060	9730	9730	9730	9730	0
182	20241205	165100	252785060	9730	9730	9730	9730	143
183	20241205	165000	252785060	9730	9730	9730	9730	0
184	20241205	164900	252785060	9730	9730	9730	9730	0
185	20241205	164800	252785060	9730	9730	9730	9730	0
186	20241205	164700	252785060	9730	9730	9730	9730	0
187	20241205	164600	252785060	9730	9730	9730	9730	0
188	20241205	164500	252785060	9730	9730	9730	9730	0
189	20241205	164400	252785060	9730	9730	9730	9730	0
190	20241205	164300	252785060	9730	9730	9730	9730	0
191	20241205	164200	252785060	9730	9730	9730	9730	0
192	20241205	164100	252785060	9730	9730	9730	9730	0
193	20241205	164000	252785060	9730	9730	9730	9730	0
194	20241205	163900	252785060	9730	9730	9730	9730	0
195	20241205	163800	252785060	9730	9730	9730	9730	0
196	20241205	163700	252785060	9730	9730	9730	9730	0
197	20241205	163600	252785060	9730	9730	9730	9730	0
198	20241205	163500	252785060	9730	9730	9730	9730	0
199	20241205	163400	252785060	9730	9730	9730	9730	0
200	20241205	163300	252785060	9730	9730	9730	9730	0
201	20241205	163200	252785060	9730	9730	9730	9730	0
202	20241205	163100	252785060	9730	9730	9730	9730	0
203	20241205	163000	252785060	9730	9730	9730	9730	0
204	20241205	162900	252785060	9730	9730	9730	9730	0
205	20241205	162800	252785060	9730	9730	9730	9730	0
206	20241205	162700	252785060	9730	9730	9730	9730	0
207	20241205	162600	252785060	9730	9730	9730	9730	0
208	20241205	162500	252785060	9730	9730	9730	9730	0
209	20241205	162400	252785060	9730	9730	9730	9730	0
210	20241205	162300	252785060	9730	9730	9730	9730	0
211	20241205	162200	252785060	9730	9730	9730	9730	0
212	20241205	162100	252785060	9730	9730	9730	9730	143
213	20241205	162000	252785060	9730	9730	9730	9730	0
214	20241205	161900	252785060	9730	9730	9730	9730	0
215	20241205	161800	252785060	9730	9730	9730	9730	0
216	20241205	161700	252785060	9730	9730	9730	9730	0
217	20241205	161600	252785060	9730	9730	9730	9730	0
218	20241205	161500	252785060	9730	9730	9730	9730	0
219	20241205	161400	252785060	9730	9730	9730	9730	0
220	20241205	161300	252785060	9730	9730	9730	9730	0
221	20241205	161200	252785060	9730	9730	9730	9730	0
222	20241205	161100	252785060	9730	9730	9730	9730	0
223	20241205	161000	252785060	9730	9730	9730	9730	0
224	20241205	160900	252785060	9730	9730	9730	9730	0
225	20241205	160800	252785060	9730	9730	9730	9730	0
226	20241205	160700	252785060	9730	9730	9730	9730	0
227	20241205	160600	252785060	9730	9730	9730	9730	0
228	20241205	160500	252785060	9730	9730	9730	9730	0
229	20241205	160400	252785060	9730	9730	9730	9730	0
230	20241205	160300	252785060	9730	9730	9730	9730	0
231	20241205	160200	252785060	9730	9730	9730	9730	0
232	20241205	160100	252785060	9730	9730	9730	9730	0
233	20241205	160000	252785060	9730	9730	9730	9730	0
234	20241205	155900	252785060	9730	9730	9730	9730	0
235	20241205	155800	252785060	9730	9730	9730	9730	0
236	20241205	155700	252785060	9730	9730	9730	9730	0
237	20241205	155600	252785060	9730	9730	9730	9730	0
238	20241205	155500	252785060	9730	9730	9730	9730	0
239	20241205	155400	252785060	9730	9730	9730	9730	0
240	20241205	155300	252785060	9730	9730	9730	9730	0
241	20241205	155200	252785060	9730	9730	9730	9730	0
242	20241205	155100	252785060	9730	9730	9730	9730	143
243	20241205	155000	252785060	9730	9730	9730	9730	0
244	20241205	154900	252785060	9730	9730	9730	9730	0
245	20241205	154800	252785060	9730	9730	9730	9730	0
246	20241205	154700	252785060	9730	9730	9730	9730	0
247	20241205	154600	252785060	9730	9730	9730	9730	0
248	20241205	154500	252785060	9730	9730	9730	9730	0
249	20241205	154400	252785060	9730	9730	9730	9730	0
250	20241205	154300	252785060	9730	9730	9730	9730	0
251	20241205	154200	252785060	9730	9730	9730	9730	0
252	20241205	154100	252785060	9730	9730	9730	9730	0
253	20241205	154000	252785060	9730	9730	9730	9730	0
254	20241205	153900	252785060	9730	9730	9730	9730	0
255	20241205	153800	252785060	9730	9730	9730	9730	0
256	20241205	153700	252785060	9730	9730	9730	9730	0
257	20241205	153600	252785060	9730	9730	9730	9730	0
258	20241205	153500	252785060	9730	9730	9730	9730	0
259	20241205	153400	252785060	9730	9730	9730	9730	0
260	20241205	153300	252785060	9730	9730	9730	9730	0
261	20241205	153200	252785060	9730	9730	9730	9730	0
262	20241205	153100	252785060	9730	9730	9730	9730	0
263	20241205	153000	252785060	9730	9730	9730	9730	143
264	20241205	152900	251393670	9670	9670	9670	9670	0
265	20241205	152800	251393670	9670	9670	9670	9670	0
266	20241205	152700	251393670	9670	9670	9670	9670	0
267	20241205	152600	251393670	9670	9670	9670	9670	0
268	20241205	152500	251393670	9670	9670	9670	9670	0
269	20241205	152400	251393670	9670	9670	9670	9670	0
270	20241205	152300	251393670	9670	9670	9670	9670	0
271	20241205	152200	251393670	9670	9670	9670	9670	0
272	20241205	152100	251393670	9670	9670	9670	9670	0
273	20241205	152000	251393670	9670	9670	9670	9670	0
274	20241205	151900	251393670	9670	9670	9670	9670	245
275	20241205	151800	249024520	9660	9660	9660	9660	0
276	20241205	151700	249024520	9660	9670	9670	9660	3
277	20241205	151600	248995530	9660	9660	9660	9660	80
278	20241205	151500	248222730	9660	9660	9660	9660	304
279	20241205	151400	245286090	9670	9670	9670	9670	20
280	20241205	151300	245092690	9670	9670	9670	9670	0
281	20241205	151200	245092690	9670	9670	9670	9670	20
282	20241205	151100	244899290	9660	9660	9660	9660	3
283	20241205	151000	244870310	9660	9660	9660	9660	279
284	20241205	150900	242175170	9670	9670	9670	9670	2
285	20241205	150800	242155830	9670	9670	9670	9670	4
286	20241205	150700	242117150	9670	9670	9670	9670	4
287	20241205	150600	242078470	9670	9670	9670	9670	6
288	20241205	150500	242020450	9670	9670	9670	9670	1
289	20241205	150400	242010780	9660	9670	9670	9660	12
290	20241205	150300	241894760	9660	9660	9660	9660	3
291	20241205	150200	241865780	9660	9660	9660	9660	2
292	20241205	150100	241846460	9650	9650	9650	9650	0
293	20241205	150000	241846460	9650	9650	9650	9650	5
294	20241205	145900	241798210	9640	9640	9640	9640	0
295	20241205	145800	241798210	9640	9640	9640	9640	0
296	20241205	145700	241798210	9640	9640	9640	9640	251
297	20241205	145600	239378570	9640	9640	9640	9640	0
298	20241205	145500	239378570	9640	9640	9640	9640	9
299	20241205	145400	239291810	9630	9630	9630	9630	0
300	20241205	145300	239291810	9630	9640	9640	9630	55
301	20241205	145200	238761660	9630	9630	9630	9630	0
302	20241205	145100	238761660	9630	9630	9630	9630	2
303	20241205	145000	238742400	9630	9630	9630	9630	0
304	20241205	144900	238742400	9630	9630	9630	9630	60
305	20241205	144800	238164600	9630	9630	9630	9630	2
306	20241205	144700	238145340	9630	9650	9650	9630	106
307	20241205	144600	237123040	9660	9660	9660	9660	1563
308	20241205	144500	222024460	9670	9670	9670	9670	205
309	20241205	144400	220042110	9670	9670	9670	9670	2
310	20241205	144300	220022770	9660	9660	9660	9660	2349
311	20241205	144200	197331430	9660	9660	9660	9660	0
312	20241205	144100	197331430	9660	9670	9730	9660	311
313	20241205	144000	194323880	9670	9690	9730	9660	1669
314	20241205	143900	178188070	9680	9680	9680	9680	0
315	20241205	143800	178188070	9680	9680	9680	9680	0
316	20241205	143700	178188070	9680	9680	9680	9680	0
317	20241205	143600	178188070	9680	9680	9680	9680	0
318	20241205	143500	178188070	9680	9680	9680	9680	143
319	20241205	143400	176803830	9680	9680	9680	9680	0
320	20241205	143300	176803830	9680	9680	9680	9680	0
321	20241205	143200	176803830	9680	9680	9680	9680	17
322	20241205	143100	176639270	9690	9690	9690	9690	4
323	20241205	143000	176600510	9680	9680	9680	9680	0
324	20241205	142900	176600510	9680	9680	9680	9680	0
325	20241205	142800	176600510	9680	9680	9680	9680	35
326	20241205	142700	176261710	9680	9690	9690	9680	510
327	20241205	142600	171324810	9690	9690	9690	9690	490
328	20241205	142500	166576710	9690	9700	9700	9690	1000
329	20241205	142400	156885510	9700	9700	9700	9700	61
330	20241205	142300	156293810	9700	9700	9700	9700	0
331	20241205	142200	156293810	9700	9700	9700	9700	0
332	20241205	142100	156293810	9700	9700	9700	9700	3
333	20241205	142000	156264710	9700	9710	9710	9700	14
334	20241205	141900	156128900	9710	9710	9710	9710	1
335	20241205	141800	156119190	9710	9710	9710	9710	0
336	20241205	141700	156119190	9710	9710	9710	9710	0
337	20241205	141600	156119190	9710	9710	9710	9710	0
338	20241205	141500	156119190	9710	9700	9710	9700	2
339	20241205	141400	156099780	9710	9710	9730	9710	1243
340	20241205	141300	144005500	9700	9700	9700	9700	0
341	20241205	141200	144005500	9700	9700	9700	9700	20
342	20241205	141100	143811500	9700	9700	9700	9700	0
343	20241205	141000	143811500	9700	9700	9700	9700	0
344	20241205	140900	143811500	9700	9700	9700	9700	1
345	20241205	140800	143801800	9710	9700	9710	9700	7
346	20241205	140700	143733880	9700	9710	9710	9700	456
347	20241205	140600	139310670	9710	9710	9710	9710	10
348	20241205	140500	139213570	9710	9710	9710	9710	0
349	20241205	140400	139213570	9710	9710	9710	9710	0
350	20241205	140300	139213570	9710	9710	9710	9710	0
351	20241205	140200	139213570	9710	9710	9710	9710	48
352	20241205	140100	138747490	9750	9750	9750	9750	0
353	20241205	140000	138747490	9750	9750	9750	9750	0
354	20241205	135900	138747490	9750	9750	9750	9750	0
355	20241205	135800	138747490	9750	9750	9750	9750	0
356	20241205	135700	138747490	9750	9750	9750	9750	0
357	20241205	135600	138747490	9750	9750	9750	9750	0
358	20241205	135500	138747490	9750	9750	9750	9750	0
359	20241205	135400	138747490	9750	9750	9750	9750	0
360	20241205	135300	138747490	9750	9750	9750	9750	0
361	20241205	135200	138747490	9750	9750	9750	9750	0
362	20241205	135100	138747490	9750	9750	9750	9750	0
363	20241205	135000	138747490	9750	9750	9750	9750	0
364	20241205	134900	138747490	9750	9750	9750	9750	0
365	20241205	134800	138747490	9750	9750	9750	9750	0
366	20241205	134700	138747490	9750	9750	9750	9750	0
367	20241205	134600	138747490	9750	9750	9750	9750	0
368	20241205	134500	138747490	9750	9730	9750	9720	61
369	20241205	134400	138154510	9730	9720	9730	9720	2
370	20241205	134300	138135060	9730	9730	9730	9730	0
371	20241205	134200	138135060	9730	9730	9730	9730	0
372	20241205	134100	138135060	9730	9730	9730	9730	0
373	20241205	134000	138135060	9730	9730	9730	9730	0
374	20241205	133900	138135060	9730	9730	9730	9730	0
375	20241205	133800	138135060	9730	9730	9730	9730	1
376	20241205	133700	138125330	9720	9710	9740	9710	7
377	20241205	133600	138057240	9720	9730	9730	9720	6
378	20241205	133500	137998870	9750	9750	9750	9750	0
379	20241205	133400	137998870	9750	9750	9750	9750	0
380	20241205	133300	137998870	9750	9720	9750	9720	97
381	20241205	133200	137054100	9740	9740	9740	9740	0
382	20241205	133100	137054100	9740	9740	9740	9740	0
383	20241205	133000	137054100	9740	9740	9740	9740	0
384	20241205	132900	137054100	9740	9720	9740	9720	2
385	20241205	132800	137034640	9730	9730	9730	9730	0
386	20241205	132700	137034640	9730	9730	9730	9730	0
387	20241205	132600	137034640	9730	9740	9740	9730	4
388	20241205	132500	136995700	9720	9770	9770	9720	7
389	20241205	132400	136927470	9740	9740	9740	9740	0
390	20241205	132300	136927470	9740	9720	9760	9720	5
391	20241205	132200	136878780	9770	9710	9770	9710	36
392	20241205	132100	136528520	9710	9720	9770	9710	51
393	20241205	132000	136033230	9770	9710	9770	9710	22
394	20241205	131900	135819200	9730	9720	9750	9710	25
395	20241205	131800	135576180	9710	9710	9770	9710	86
396	20241205	131700	134739850	9710	9710	9710	9710	4
397	20241205	131600	134701010	9710	9710	9710	9710	2
398	20241205	131500	134681590	9710	9710	9710	9710	11
399	20241205	131400	134574780	9710	9710	9710	9710	14
400	20241205	131300	134438840	9710	9710	9710	9710	1
401	20241205	131200	134429130	9710	9710	9710	9710	0
402	20241205	131100	134429130	9710	9710	9710	9710	0
403	20241205	131000	134429130	9710	9720	9720	9710	214
404	20241205	130900	132349730	9730	9750	9750	9730	1441
405	20241205	130800	118320760	9760	9760	9760	9760	0
406	20241205	130700	118320760	9760	9760	9760	9760	0
407	20241205	130600	118320760	9760	9760	9760	9760	0
408	20241205	130500	118320760	9760	9760	9760	9760	12
409	20241205	130400	118203640	9750	9750	9750	9750	0
410	20241205	130300	118203640	9750	9750	9750	9750	0
411	20241205	130200	118203640	9750	9750	9750	9750	0
412	20241205	130100	118203640	9750	9750	9750	9750	0
413	20241205	130000	118203640	9750	9750	9750	9750	0
414	20241205	125900	118203640	9750	9750	9750	9750	0
415	20241205	125800	118203640	9750	9750	9750	9750	1
416	20241205	125700	118193890	9760	9760	9760	9760	0
417	20241205	125600	118193890	9760	9760	9760	9760	0
418	20241205	125500	118193890	9760	9760	9760	9760	0
419	20241205	125400	118193890	9760	9760	9760	9760	0
420	20241205	125300	118193890	9760	9760	9760	9760	10
421	20241205	125200	118096290	9760	9760	9760	9760	1
422	20241205	125100	118086530	9760	9760	9760	9760	0
423	20241205	125000	118086530	9760	9760	9760	9760	0
424	20241205	124900	118086530	9760	9760	9760	9760	2
425	20241205	124800	118067010	9770	9770	9770	9770	0
426	20241205	124700	118067010	9770	9770	9770	9770	0
427	20241205	124600	118067010	9770	9770	9770	9770	0
428	20241205	124500	118067010	9770	9770	9770	9770	0
429	20241205	124400	118067010	9770	9770	9770	9770	0
430	20241205	124300	118067010	9770	9770	9770	9770	0
431	20241205	124200	118067010	9770	9770	9770	9770	0
432	20241205	124100	118067010	9770	9770	9770	9770	0
433	20241205	124000	118067010	9770	9770	9770	9770	0
434	20241205	123900	118067010	9770	9760	9770	9760	23
435	20241205	123800	117842520	9770	9770	9770	9770	0
436	20241205	123700	117842520	9770	9770	9770	9770	0
437	20241205	123600	117842520	9770	9770	9770	9770	0
438	20241205	123500	117842520	9770	9770	9770	9770	0
439	20241205	123400	117842520	9770	9770	9770	9770	1
440	20241205	123300	117832750	9770	9770	9770	9770	0
441	20241205	123200	117832750	9770	9760	9770	9760	5
442	20241205	123100	117783930	9760	9810	9810	9760	890
443	20241205	123000	109095870	9780	9770	9830	9770	136
444	20241205	122900	107759780	9770	9770	9770	9770	0
445	20241205	122800	107759780	9770	9770	9770	9770	0
446	20241205	122700	107759780	9770	9770	9770	9770	0
447	20241205	122600	107759780	9770	9770	9770	9770	7
448	20241205	122500	107691390	9760	9760	9760	9760	1
449	20241205	122400	107681630	9760	9760	9760	9760	1
450	20241205	122300	107671870	9770	9770	9770	9770	0
451	20241205	122200	107671870	9770	9770	9770	9770	0
452	20241205	122100	107671870	9770	9770	9770	9770	0
453	20241205	122000	107671870	9770	9770	9770	9770	0
454	20241205	121900	107671870	9770	9770	9770	9770	0
455	20241205	121800	107671870	9770	9770	9770	9770	0
456	20241205	121700	107671870	9770	9770	9770	9770	0
457	20241205	121600	107671870	9770	9770	9770	9770	0
458	20241205	121500	107671870	9770	9770	9770	9770	0
459	20241205	121400	107671870	9770	9770	9770	9770	1
460	20241205	121300	107662100	9780	9770	9780	9770	73
461	20241205	121200	106948880	9770	9770	9770	9770	0
462	20241205	121100	106948880	9770	9770	9770	9770	0
463	20241205	121000	106948880	9770	9770	9770	9770	0
464	20241205	120900	106948880	9770	9770	9770	9770	0
465	20241205	120800	106948880	9770	9770	9770	9770	0
466	20241205	120700	106948880	9770	9770	9770	9770	0
467	20241205	120600	106948880	9770	9770	9770	9770	0
468	20241205	120500	106948880	9770	9770	9770	9770	0
469	20241205	120400	106948880	9770	9770	9770	9770	1
470	20241205	120300	106939110	9770	9770	9770	9770	89
471	20241205	120200	106069580	9770	9770	9770	9770	14
472	20241205	120100	105932800	9780	9780	9780	9780	0
473	20241205	120000	105932800	9780	9780	9780	9780	5
474	20241205	115900	105883900	9780	9770	9780	9770	4
475	20241205	115800	105844790	9770	9770	9770	9770	0
476	20241205	115700	105844790	9770	9770	9770	9770	0
477	20241205	115600	105844790	9770	9760	9830	9760	105
478	20241205	115500	104817050	9760	9760	9760	9760	8
479	20241205	115400	104738970	9760	9760	9760	9760	0
480	20241205	115300	104738970	9760	9760	9760	9760	42
481	20241205	115200	104329050	9780	9780	9780	9780	0
482	20241205	115100	104329050	9780	9780	9780	9780	0
483	20241205	115000	104329050	9780	9780	9780	9780	0
484	20241205	114900	104329050	9780	9780	9780	9780	0
485	20241205	114800	104329050	9780	9780	9780	9780	0
486	20241205	114700	104329050	9780	9780	9780	9780	0
487	20241205	114600	104329050	9780	9780	9780	9780	0
488	20241205	114500	104329050	9780	9780	9780	9780	0
489	20241205	114400	104329050	9780	9770	9820	9770	37
490	20241205	114300	103966280	9830	9770	9830	9770	47
491	20241205	114200	103506310	9760	9760	9760	9760	7
492	20241205	114100	103437990	9760	9760	9760	9760	21
493	20241205	114000	103233030	9760	9760	9760	9760	10
494	20241205	113900	103135430	9760	9760	9760	9760	0
495	20241205	113800	103135430	9760	9760	9760	9760	0
496	20241205	113700	103135430	9760	9760	9760	9760	25
497	20241205	113600	102891430	9750	9750	9750	9750	0
498	20241205	113500	102891430	9750	9750	9750	9750	0
499	20241205	113400	102891430	9750	9750	9750	9750	526
500	20241205	113300	97762930	9750	9750	9750	9750	0
501	20241205	113200	97762930	9750	9750	9750	9750	162
502	20241205	113100	96183430	9760	9760	9760	9760	9
503	20241205	113000	96095590	9750	9750	9750	9750	112
504	20241205	112900	95003590	9750	9750	9750	9750	0
505	20241205	112800	95003590	9750	9750	9750	9750	2
506	20241205	112700	94984090	9750	9750	9750	9750	0
507	20241205	112600	94984090	9750	9750	9750	9750	0
508	20241205	112500	94984090	9750	9750	9750	9750	0
509	20241205	112400	94984090	9750	9750	9750	9750	0
510	20241205	112300	94984090	9750	9750	9750	9750	2
511	20241205	112200	94964590	9750	9750	9750	9750	0
512	20241205	112100	94964590	9750	9750	9750	9750	2
513	20241205	112000	94945090	9750	9750	9750	9750	0
514	20241205	111900	94945090	9750	9750	9750	9750	2
515	20241205	111800	94925590	9750	9750	9750	9750	5
516	20241205	111700	94876840	9760	9760	9760	9760	1
517	20241205	111600	94867080	9750	9750	9750	9750	22
518	20241205	111500	94652580	9750	9750	9750	9750	0
519	20241205	111400	94652580	9750	9750	9750	9750	2
520	20241205	111300	94633080	9750	9750	9750	9750	0
521	20241205	111200	94633080	9750	9750	9750	9750	0
522	20241205	111100	94633080	9750	9750	9750	9750	2
523	20241205	111000	94613580	9750	9750	9750	9750	0
524	20241205	110900	94613580	9750	9750	9750	9750	2
525	20241205	110800	94594080	9750	9750	9750	9750	0
526	20241205	110700	94594080	9750	9750	9750	9750	0
527	20241205	110600	94594080	9750	9750	9750	9750	2
528	20241205	110500	94574580	9750	9750	9750	9750	0
529	20241205	110400	94574580	9750	9750	9750	9750	253
530	20241205	110300	92107830	9750	9750	9750	9750	0
531	20241205	110200	92107830	9750	9750	9750	9750	491
532	20241205	110100	87320580	9750	9750	9750	9750	2
533	20241205	110000	87301080	9760	9760	9760	9760	0
534	20241205	105900	87301080	9760	9760	9760	9760	0
535	20241205	105800	87301080	9760	9760	9760	9760	0
536	20241205	105700	87301080	9760	9760	9760	9760	0
537	20241205	105600	87301080	9760	9760	9760	9760	0
538	20241205	105500	87301080	9760	9760	9760	9760	0
539	20241205	105400	87301080	9760	9760	9760	9760	0
540	20241205	105300	87301080	9760	9760	9760	9760	18
541	20241205	105200	87125400	9750	9760	9760	9750	17
542	20241205	105100	86959520	9770	9770	9770	9770	0
543	20241205	105000	86959520	9770	9770	9770	9770	1
544	20241205	104900	86949750	9770	9770	9770	9770	77
545	20241205	104800	86197460	9760	9760	9760	9760	0
546	20241205	104700	86197460	9760	9750	9760	9750	4
547	20241205	104600	86158430	9750	9750	9750	9750	2
548	20241205	104500	86138930	9750	9750	9750	9750	2
549	20241205	104400	86119430	9750	9750	9750	9750	0
550	20241205	104300	86119430	9750	9750	9750	9750	16
551	20241205	104200	85963430	9750	9750	9750	9750	0
552	20241205	104100	85963430	9750	9750	9750	9750	0
553	20241205	104000	85963430	9750	9750	9750	9750	2
554	20241205	103900	85943930	9760	9760	9760	9760	1
555	20241205	103800	85934170	9760	9760	9760	9760	12
556	20241205	103700	85817050	9760	9760	9760	9760	3
557	20241205	103600	85787770	9750	9750	9750	9750	2
558	20241205	103500	85768270	9750	9750	9750	9750	0
559	20241205	103400	85768270	9750	9750	9750	9750	2
560	20241205	103300	85748770	9750	9750	9750	9750	50
561	20241205	103200	85261270	9750	9750	9750	9750	2
562	20241205	103100	85241770	9750	9750	9750	9750	0
563	20241205	103000	85241770	9750	9750	9750	9750	2
564	20241205	102900	85222270	9760	9760	9760	9760	0
565	20241205	102800	85222270	9760	9760	9760	9760	19
566	20241205	102700	85036830	9750	9750	9750	9750	9
567	20241205	102600	84949080	9760	9760	9760	9760	0
568	20241205	102500	84949080	9760	9760	9760	9760	0
569	20241205	102400	84949080	9760	9760	9760	9760	10
570	20241205	102300	84851480	9760	9750	9760	9750	3
571	20241205	102200	84822220	9760	9760	9760	9760	0
572	20241205	102100	84822220	9760	9760	9760	9760	0
573	20241205	102000	84822220	9760	9760	9760	9760	4
574	20241205	101900	84783180	9760	9760	9760	9750	29
575	20241205	101800	84500160	9760	9760	9780	9760	24
576	20241205	101700	84265600	9750	9750	9750	9750	0
577	20241205	101600	84265600	9750	9750	9750	9750	0
578	20241205	101500	84265600	9750	9760	9760	9750	12
579	20241205	101400	84148500	9750	9750	9750	9750	484
580	20241205	101300	79429500	9750	9750	9750	9750	2
581	20241205	101200	79410000	9750	9750	9750	9750	0
582	20241205	101100	79410000	9750	9750	9750	9750	3
583	20241205	101000	79380750	9750	9750	9750	9750	50
584	20241205	100900	78893250	9750	9750	9750	9750	2
585	20241205	100800	78873750	9760	9760	9760	9760	314
586	20241205	100700	75809110	9760	9760	9760	9760	5
587	20241205	100600	75760310	9760	9760	9760	9760	0
588	20241205	100500	75760310	9760	9770	9770	9760	8
589	20241205	100400	75682170	9780	9780	9780	9780	1054
590	20241205	100300	65374050	9780	9790	9790	9780	4
591	20241205	100200	65334910	9780	9780	9780	9780	2
592	20241205	100100	65315350	9780	9780	9780	9780	2
593	20241205	100000	65295790	9780	9780	9780	9780	2
594	20241205	095900	65276230	9780	9780	9780	9780	2
595	20241205	095800	65256670	9780	9780	9780	9780	4
596	20241205	095700	65217550	9780	9780	9780	9780	2
597	20241205	095600	65197990	9800	9780	9830	9780	23
598	20241205	095500	64972070	9830	9780	9830	9780	12
599	20241205	095400	64854350	9780	9780	9780	9780	2
600	20241205	095300	64834790	9790	9800	9800	9790	602
601	20241205	095200	58940990	9800	9800	9800	9800	4
602	20241205	095100	58901790	9800	9800	9800	9800	3
603	20241205	095000	58872390	9790	9800	9800	9790	3
604	20241205	094900	58843010	9810	9810	9810	9810	0
605	20241205	094800	58843010	9810	9790	9810	9780	529
606	20241205	094700	53664150	9780	9780	9780	9780	0
607	20241205	094600	53664150	9780	9780	9780	9780	0
608	20241205	094500	53664150	9780	9780	9780	9780	0
609	20241205	094400	53664150	9780	9790	9790	9780	6
610	20241205	094300	53605460	9790	9800	9800	9790	2
611	20241205	094200	53585870	9790	9770	9810	9770	6
612	20241205	094100	53527150	9760	9770	9770	9760	3
613	20241205	094000	53497860	9780	9770	9830	9770	31
614	20241205	093900	53193240	9770	9770	9770	9770	0
615	20241205	093800	53193240	9770	9760	9770	9760	3
616	20241205	093700	53163940	9760	9760	9830	9760	100
617	20241205	093600	52185390	9750	9750	9750	9750	0
618	20241205	093500	52185390	9750	9760	9760	9750	8
619	20241205	093400	52107370	9790	9750	9790	9750	13
620	20241205	093300	51980260	9750	9730	9830	9730	904
621	20241205	093200	43175220	9730	9740	9740	9730	60
622	20241205	093100	42590960	9740	9750	9750	9740	224
623	20241205	093000	40407140	9740	9740	9750	9740	28
624	20241205	092900	40134300	9740	9740	9740	9740	6
625	20241205	092800	40075860	9730	9730	9730	9730	0
626	20241205	092700	40075860	9730	9730	9730	9730	0
627	20241205	092600	40075860	9730	9730	9730	9730	0
628	20241205	092500	40075860	9730	9730	9730	9730	0
629	20241205	092400	40075860	9730	9730	9730	9730	0
630	20241205	092300	40075860	9730	9730	9730	9730	0
631	20241205	092200	40075860	9730	9720	9730	9720	21
632	20241205	092100	39871540	9720	9720	9720	9720	6
633	20241205	092000	39813220	9720	9720	9720	9720	0
634	20241205	091900	39813220	9720	9740	9770	9720	145
635	20241205	091800	38399150	9740	9740	9780	9740	64
636	20241205	091700	37773730	9750	9740	9750	9740	3
637	20241205	091600	37744500	9730	9730	9730	9730	0
638	20241205	091500	37744500	9730	9710	9730	9700	528
639	20241205	091400	32622050	9720	9770	9770	9720	353
640	20241205	091300	29177770	9800	9800	9800	9800	251
641	20241205	091200	26717970	9830	9830	9830	9830	1
642	20241205	091100	26708140	9780	9800	9800	9750	43
643	20241205	091000	26288000	9850	9810	9850	9770	315
644	20241205	090900	23196300	9810	9810	9810	9800	961
645	20241205	090800	13770830	9810	9810	9810	9780	1039
646	20241205	090700	3580610	9870	9870	9870	9870	0
647	20241205	090600	3580610	9870	9870	9870	9870	0
648	20241205	090500	3580610	9870	9870	9870	9870	0
649	20241205	090400	3580610	9870	9870	9870	9870	45
650	20241205	090300	3136460	9800	9800	9800	9800	0
651	20241205	090200	3136460	9800	9800	9800	9800	2
652	20241205	090100	3116860	9860	9860	9860	9860	0
653	20241205	090000	3116860	9860	9870	9870	9860	316