KissMeData/101730/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201300	2171029790	9550	9550	9550	9550	1644
3	20241202	201200	2171029790	9550	9550	9550	9550	0
4	20241202	201100	2171029790	9550	9550	9550	9550	0
5	20241202	201000	2171029790	9550	9550	9550	9550	0
6	20241202	200900	2171029790	9550	9550	9550	9550	0
7	20241202	200800	2171029790	9550	9550	9550	9550	0
8	20241202	200700	2171029790	9550	9550	9550	9550	0
9	20241202	200600	2171029790	9550	9550	9550	9550	0
10	20241202	200500	2171029790	9550	9550	9550	9550	0
11	20241202	200400	2171029790	9550	9550	9550	9550	0
12	20241202	200300	2171029790	9550	9550	9550	9550	0
13	20241202	200200	2171029790	9550	9550	9550	9550	0
14	20241202	200100	2171029790	9550	9550	9550	9550	0
15	20241202	200000	2171029790	9550	9550	9550	9550	0
16	20241202	195900	2171029790	9550	9550	9550	9550	0
17	20241202	195800	2171029790	9550	9550	9550	9550	0
18	20241202	195700	2171029790	9550	9550	9550	9550	0
19	20241202	195600	2171029790	9550	9550	9550	9550	0
20	20241202	195500	2171029790	9550	9550	9550	9550	0
21	20241202	195400	2171029790	9550	9550	9550	9550	0
22	20241202	195300	2171029790	9550	9550	9550	9550	0
23	20241202	195200	2171029790	9550	9550	9550	9550	0
24	20241202	195100	2171029790	9550	9550	9550	9550	0
25	20241202	195000	2171029790	9550	9550	9550	9550	0
26	20241202	194900	2171029790	9550	9550	9550	9550	0
27	20241202	194800	2171029790	9550	9550	9550	9550	0
28	20241202	194700	2171029790	9550	9550	9550	9550	0
29	20241202	194600	2171029790	9550	9550	9550	9550	0
30	20241202	194500	2171029790	9550	9550	9550	9550	0
31	20241202	194400	2171029790	9550	9550	9550	9550	0
32	20241202	194300	2171029790	9550	9550	9550	9550	1644
33	20241202	194200	2171029790	9550	9550	9550	9550	0
34	20241202	194100	2171029790	9550	9550	9550	9550	0
35	20241202	194000	2171029790	9550	9550	9550	9550	0
36	20241202	193900	2171029790	9550	9550	9550	9550	0
37	20241202	193800	2171029790	9550	9550	9550	9550	0
38	20241202	193700	2171029790	9550	9550	9550	9550	0
39	20241202	193600	2171029790	9550	9550	9550	9550	0
40	20241202	193500	2171029790	9550	9550	9550	9550	0
41	20241202	193400	2171029790	9550	9550	9550	9550	0
42	20241202	193300	2171029790	9550	9550	9550	9550	0
43	20241202	193200	2171029790	9550	9550	9550	9550	0
44	20241202	193100	2171029790	9550	9550	9550	9550	0
45	20241202	193000	2171029790	9550	9550	9550	9550	0
46	20241202	192900	2171029790	9550	9550	9550	9550	0
47	20241202	192800	2171029790	9550	9550	9550	9550	0
48	20241202	192700	2171029790	9550	9550	9550	9550	0
49	20241202	192600	2171029790	9550	9550	9550	9550	0
50	20241202	192500	2171029790	9550	9550	9550	9550	0
51	20241202	192400	2171029790	9550	9550	9550	9550	0
52	20241202	192300	2171029790	9550	9550	9550	9550	0
53	20241202	192200	2171029790	9550	9550	9550	9550	0
54	20241202	192100	2171029790	9550	9550	9550	9550	0
55	20241202	192000	2171029790	9550	9550	9550	9550	0
56	20241202	191900	2171029790	9550	9550	9550	9550	0
57	20241202	191800	2171029790	9550	9550	9550	9550	0
58	20241202	191700	2171029790	9550	9550	9550	9550	0
59	20241202	191600	2171029790	9550	9550	9550	9550	0
60	20241202	191500	2171029790	9550	9550	9550	9550	0
61	20241202	191400	2171029790	9550	9550	9550	9550	0
62	20241202	191300	2171029790	9550	9550	9550	9550	1644
63	20241202	191200	2171029790	9550	9550	9550	9550	0
64	20241202	191100	2171029790	9550	9550	9550	9550	0
65	20241202	191000	2171029790	9550	9550	9550	9550	0
66	20241202	190900	2171029790	9550	9550	9550	9550	0
67	20241202	190800	2171029790	9550	9550	9550	9550	0
68	20241202	190700	2171029790	9550	9550	9550	9550	0
69	20241202	190600	2171029790	9550	9550	9550	9550	0
70	20241202	190500	2171029790	9550	9550	9550	9550	0
71	20241202	190400	2171029790	9550	9550	9550	9550	0
72	20241202	190300	2171029790	9550	9550	9550	9550	0
73	20241202	190200	2171029790	9550	9550	9550	9550	0
74	20241202	190100	2171029790	9550	9550	9550	9550	0
75	20241202	190000	2171029790	9550	9550	9550	9550	0
76	20241202	185900	2171029790	9550	9550	9550	9550	0
77	20241202	185800	2171029790	9550	9550	9550	9550	0
78	20241202	185700	2171029790	9550	9550	9550	9550	0
79	20241202	185600	2171029790	9550	9550	9550	9550	0
80	20241202	185500	2171029790	9550	9550	9550	9550	0
81	20241202	185400	2171029790	9550	9550	9550	9550	0
82	20241202	185300	2171029790	9550	9550	9550	9550	0
83	20241202	185200	2171029790	9550	9550	9550	9550	0
84	20241202	185100	2171029790	9550	9550	9550	9550	0
85	20241202	185000	2171029790	9550	9550	9550	9550	0
86	20241202	184900	2171029790	9550	9550	9550	9550	0
87	20241202	184800	2171029790	9550	9550	9550	9550	0
88	20241202	184700	2171029790	9550	9550	9550	9550	0
89	20241202	184600	2171029790	9550	9550	9550	9550	0
90	20241202	184500	2171029790	9550	9550	9550	9550	0
91	20241202	184400	2171029790	9550	9550	9550	9550	0
92	20241202	184300	2171029790	9550	9550	9550	9550	1644
93	20241202	184200	2171029790	9550	9550	9550	9550	0
94	20241202	184100	2171029790	9550	9550	9550	9550	0
95	20241202	184000	2171029790	9550	9550	9550	9550	0
96	20241202	183900	2171029790	9550	9550	9550	9550	0
97	20241202	183800	2171029790	9550	9550	9550	9550	0
98	20241202	183700	2171029790	9550	9550	9550	9550	0
99	20241202	183600	2171029790	9550	9550	9550	9550	0
100	20241202	183500	2171029790	9550	9550	9550	9550	0
101	20241202	183400	2171029790	9550	9550	9550	9550	0
102	20241202	183300	2171029790	9550	9550	9550	9550	0
103	20241202	183200	2171029790	9550	9550	9550	9550	0
104	20241202	183100	2171029790	9550	9550	9550	9550	0
105	20241202	183000	2171029790	9550	9550	9550	9550	0
106	20241202	182900	2171029790	9550	9550	9550	9550	0
107	20241202	182800	2171029790	9550	9550	9550	9550	0
108	20241202	182700	2171029790	9550	9550	9550	9550	0
109	20241202	182600	2171029790	9550	9550	9550	9550	0
110	20241202	182500	2171029790	9550	9550	9550	9550	0
111	20241202	182400	2171029790	9550	9550	9550	9550	0
112	20241202	182300	2171029790	9550	9550	9550	9550	0
113	20241202	182200	2171029790	9550	9550	9550	9550	0
114	20241202	182100	2171029790	9550	9550	9550	9550	0
115	20241202	182000	2171029790	9550	9550	9550	9550	0
116	20241202	181900	2171029790	9550	9550	9550	9550	0
117	20241202	181800	2171029790	9550	9550	9550	9550	0
118	20241202	181700	2171029790	9550	9550	9550	9550	0
119	20241202	181600	2171029790	9550	9550	9550	9550	0
120	20241202	181500	2171029790	9550	9550	9550	9550	0
121	20241202	181400	2171029790	9550	9550	9550	9550	0
122	20241202	181300	2171029790	9550	9550	9550	9550	1644
123	20241202	181200	2171029790	9550	9550	9550	9550	0
124	20241202	181100	2171029790	9550	9550	9550	9550	0
125	20241202	181000	2171029790	9550	9550	9550	9550	0
126	20241202	180900	2171029790	9550	9550	9550	9550	0
127	20241202	180800	2171029790	9550	9550	9550	9550	0
128	20241202	180700	2171029790	9550	9550	9550	9550	0
129	20241202	180600	2171029790	9550	9550	9550	9550	0
130	20241202	180500	2171029790	9550	9550	9550	9550	0
131	20241202	180400	2171029790	9550	9550	9550	9550	0
132	20241202	180300	2171029790	9550	9550	9550	9550	0
133	20241202	180200	2171029790	9550	9550	9550	9550	0
134	20241202	180100	2171029790	9550	9550	9550	9550	0
135	20241202	180000	2171029790	9550	9550	9550	9550	0
136	20241202	175900	2171029790	9550	9550	9550	9550	0
137	20241202	175800	2171029790	9550	9550	9550	9550	0
138	20241202	175700	2171029790	9550	9550	9550	9550	0
139	20241202	175600	2171029790	9550	9550	9550	9550	0
140	20241202	175500	2171029790	9550	9550	9550	9550	0
141	20241202	175400	2171029790	9550	9550	9550	9550	0
142	20241202	175300	2171029790	9550	9550	9550	9550	0
143	20241202	175200	2171029790	9550	9550	9550	9550	0
144	20241202	175100	2171029790	9550	9550	9550	9550	0
145	20241202	175000	2171029790	9550	9550	9550	9550	0
146	20241202	174900	2171029790	9550	9550	9550	9550	0
147	20241202	174800	2171029790	9550	9550	9550	9550	0
148	20241202	174700	2171029790	9550	9550	9550	9550	0
149	20241202	174600	2171029790	9550	9550	9550	9550	0
150	20241202	174500	2171029790	9550	9550	9550	9550	0
151	20241202	174400	2171029790	9550	9550	9550	9550	0
152	20241202	174300	2171029790	9550	9550	9550	9550	1644
153	20241202	174200	2171029790	9550	9550	9550	9550	0
154	20241202	174100	2171029790	9550	9550	9550	9550	0
155	20241202	174000	2171029790	9550	9550	9550	9550	0
156	20241202	173900	2171029790	9550	9550	9550	9550	0
157	20241202	173800	2171029790	9550	9550	9550	9550	0
158	20241202	173700	2171029790	9550	9550	9550	9550	0
159	20241202	173600	2171029790	9550	9550	9550	9550	0
160	20241202	173500	2171029790	9550	9550	9550	9550	0
161	20241202	173400	2171029790	9550	9550	9550	9550	0
162	20241202	173300	2171029790	9550	9550	9550	9550	0
163	20241202	173200	2171029790	9550	9550	9550	9550	0
164	20241202	173100	2171029790	9550	9550	9550	9550	0
165	20241202	173000	2171029790	9550	9550	9550	9550	0
166	20241202	172900	2171029790	9550	9550	9550	9550	0
167	20241202	172800	2171029790	9550	9550	9550	9550	0
168	20241202	172700	2171029790	9550	9550	9550	9550	0
169	20241202	172600	2171029790	9550	9550	9550	9550	0
170	20241202	172500	2171029790	9550	9550	9550	9550	0
171	20241202	172400	2171029790	9550	9550	9550	9550	0
172	20241202	172300	2171029790	9550	9550	9550	9550	0
173	20241202	172200	2171029790	9550	9550	9550	9550	0
174	20241202	172100	2171029790	9550	9550	9550	9550	0
175	20241202	172000	2171029790	9550	9550	9550	9550	0
176	20241202	171900	2171029790	9550	9550	9550	9550	0
177	20241202	171800	2171029790	9550	9550	9550	9550	0
178	20241202	171700	2171029790	9550	9550	9550	9550	0
179	20241202	171600	2171029790	9550	9550	9550	9550	0
180	20241202	171500	2171029790	9550	9550	9550	9550	0
181	20241202	171400	2171029790	9550	9550	9550	9550	0
182	20241202	171300	2171029790	9550	9550	9550	9550	1644
183	20241202	171200	2171029790	9550	9550	9550	9550	0
184	20241202	171100	2171029790	9550	9550	9550	9550	0
185	20241202	171000	2171029790	9550	9550	9550	9550	0
186	20241202	170900	2171029790	9550	9550	9550	9550	0
187	20241202	170800	2171029790	9550	9550	9550	9550	0
188	20241202	170700	2171029790	9550	9550	9550	9550	0
189	20241202	170600	2171029790	9550	9550	9550	9550	0
190	20241202	170500	2171029790	9550	9550	9550	9550	0
191	20241202	170400	2171029790	9550	9550	9550	9550	0
192	20241202	170300	2171029790	9550	9550	9550	9550	0
193	20241202	170200	2171029790	9550	9550	9550	9550	0
194	20241202	170100	2171029790	9550	9550	9550	9550	0
195	20241202	170000	2171029790	9550	9550	9550	9550	0
196	20241202	165900	2171029790	9550	9550	9550	9550	0
197	20241202	165800	2171029790	9550	9550	9550	9550	0
198	20241202	165700	2171029790	9550	9550	9550	9550	0
199	20241202	165600	2171029790	9550	9550	9550	9550	0
200	20241202	165500	2171029790	9550	9550	9550	9550	0
201	20241202	165400	2171029790	9550	9550	9550	9550	0
202	20241202	165300	2171029790	9550	9550	9550	9550	0
203	20241202	165200	2171029790	9550	9550	9550	9550	0
204	20241202	165100	2171029790	9550	9550	9550	9550	0
205	20241202	165000	2171029790	9550	9550	9550	9550	0
206	20241202	164900	2171029790	9550	9550	9550	9550	0
207	20241202	164800	2171029790	9550	9550	9550	9550	0
208	20241202	164700	2171029790	9550	9550	9550	9550	0
209	20241202	164600	2171029790	9550	9550	9550	9550	0
210	20241202	164500	2171029790	9550	9550	9550	9550	0
211	20241202	164400	2171029790	9550	9550	9550	9550	0
212	20241202	164300	2171029790	9550	9550	9550	9550	1644
213	20241202	164200	2171029790	9550	9550	9550	9550	0
214	20241202	164100	2171029790	9550	9550	9550	9550	0
215	20241202	164000	2171029790	9550	9550	9550	9550	0
216	20241202	163900	2171029790	9550	9550	9550	9550	0
217	20241202	163800	2171029790	9550	9550	9550	9550	0
218	20241202	163700	2171029790	9550	9550	9550	9550	0
219	20241202	163600	2171029790	9550	9550	9550	9550	0
220	20241202	163500	2171029790	9550	9550	9550	9550	0
221	20241202	163400	2171029790	9550	9550	9550	9550	0
222	20241202	163300	2171029790	9550	9550	9550	9550	0
223	20241202	163200	2171029790	9550	9550	9550	9550	0
224	20241202	163100	2171029790	9550	9550	9550	9550	0
225	20241202	163000	2171029790	9550	9550	9550	9550	0
226	20241202	162900	2171029790	9550	9550	9550	9550	0
227	20241202	162800	2171029790	9550	9550	9550	9550	0
228	20241202	162700	2171029790	9550	9550	9550	9550	0
229	20241202	162600	2171029790	9550	9550	9550	9550	0
230	20241202	162500	2171029790	9550	9550	9550	9550	0
231	20241202	162400	2171029790	9550	9550	9550	9550	0
232	20241202	162300	2171029790	9550	9550	9550	9550	0
233	20241202	162200	2171029790	9550	9550	9550	9550	0
234	20241202	162100	2171029790	9550	9550	9550	9550	0
235	20241202	162000	2171029790	9550	9550	9550	9550	0
236	20241202	161900	2171029790	9550	9550	9550	9550	0
237	20241202	161800	2171029790	9550	9550	9550	9550	0
238	20241202	161700	2171029790	9550	9550	9550	9550	0
239	20241202	161600	2171029790	9550	9550	9550	9550	0
240	20241202	161500	2171029790	9550	9550	9550	9550	0
241	20241202	161400	2171029790	9550	9550	9550	9550	0
242	20241202	161300	2171029790	9550	9550	9550	9550	1644
243	20241202	161200	2171029790	9550	9550	9550	9550	0
244	20241202	161100	2171029790	9550	9550	9550	9550	0
245	20241202	161000	2171029790	9550	9550	9550	9550	0
246	20241202	160900	2171029790	9550	9550	9550	9550	0
247	20241202	160800	2171029790	9550	9550	9550	9550	0
248	20241202	160700	2171029790	9550	9550	9550	9550	0
249	20241202	160600	2171029790	9550	9550	9550	9550	0
250	20241202	160500	2171029790	9550	9550	9550	9550	0
251	20241202	160400	2171029790	9550	9550	9550	9550	0
252	20241202	160300	2171029790	9550	9550	9550	9550	0
253	20241202	160200	2171029790	9550	9550	9550	9550	0
254	20241202	160100	2171029790	9550	9550	9550	9550	0
255	20241202	160000	2171029790	9550	9550	9550	9550	0
256	20241202	155900	2171029790	9550	9550	9550	9550	0
257	20241202	155800	2171029790	9550	9550	9550	9550	0
258	20241202	155700	2171029790	9550	9550	9550	9550	0
259	20241202	155600	2171029790	9550	9550	9550	9550	0
260	20241202	155500	2171029790	9550	9550	9550	9550	0
261	20241202	155400	2171029790	9550	9550	9550	9550	0
262	20241202	155300	2171029790	9550	9550	9550	9550	0
263	20241202	155200	2171029790	9550	9550	9550	9550	0
264	20241202	155100	2171029790	9550	9550	9550	9550	0
265	20241202	155000	2171029790	9550	9550	9550	9550	0
266	20241202	154900	2171029790	9550	9550	9550	9550	0
267	20241202	154800	2171029790	9550	9550	9550	9550	0
268	20241202	154700	2171029790	9550	9550	9550	9550	0
269	20241202	154600	2171029790	9550	9550	9550	9550	0
270	20241202	154500	2171029790	9550	9550	9550	9550	0
271	20241202	154400	2171029790	9550	9550	9550	9550	0
272	20241202	154300	2171029790	9550	9550	9550	9550	1644
273	20241202	154200	2171029790	9550	9550	9550	9550	0
274	20241202	154100	2171029790	9550	9550	9550	9550	0
275	20241202	154000	2171029790	9550	9550	9550	9550	0
276	20241202	153900	2171029790	9550	9550	9550	9550	0
277	20241202	153800	2171029790	9550	9550	9550	9550	0
278	20241202	153700	2171029790	9550	9550	9550	9550	0
279	20241202	153600	2171029790	9550	9550	9550	9550	0
280	20241202	153500	2171029790	9550	9550	9550	9550	0
281	20241202	153400	2171029790	9550	9550	9550	9550	0
282	20241202	153300	2171029790	9550	9550	9550	9550	0
283	20241202	153200	2171029790	9550	9550	9550	9550	0
284	20241202	153100	2171029790	9550	9550	9550	9550	0
285	20241202	153000	2171029790	9550	9550	9550	9550	1644
286	20241202	152900	2155329590	9570	9570	9570	9570	0
287	20241202	152800	2155329590	9570	9570	9570	9570	0
288	20241202	152700	2155329590	9570	9570	9570	9570	0
289	20241202	152600	2155329590	9570	9570	9570	9570	0
290	20241202	152500	2155329590	9570	9570	9570	9570	0
291	20241202	152400	2155329590	9570	9570	9570	9570	0
292	20241202	152300	2155329590	9570	9570	9570	9570	0
293	20241202	152200	2155329590	9570	9570	9570	9570	0
294	20241202	152100	2155329590	9570	9570	9570	9570	0
295	20241202	152000	2155329590	9570	9570	9570	9570	0
296	20241202	151900	2155329590	9570	9560	9570	9560	440
297	20241202	151800	2151121880	9570	9580	9590	9550	823
298	20241202	151700	2143253630	9550	9570	9570	9550	899
299	20241202	151600	2134660590	9590	9600	9600	9570	389
300	20241202	151500	2130933680	9600	9620	9620	9600	602
301	20241202	151400	2125153460	9630	9630	9640	9630	71
302	20241202	151300	2124469680	9630	9600	9630	9600	57
303	20241202	151200	2123921190	9610	9600	9610	9600	183
304	20241202	151100	2122162990	9600	9620	9620	9600	99
305	20241202	151000	2121212380	9600	9600	9600	9600	58
306	20241202	150900	2120655580	9600	9620	9660	9600	408
307	20241202	150800	2116733800	9660	9660	9660	9660	40
308	20241202	150700	2116347400	9660	9660	9660	9660	1
309	20241202	150600	2116337740	9670	9650	9670	9600	5217
310	20241202	150500	2066138660	9670	9670	9670	9650	520
311	20241202	150400	2061117730	9670	9670	9670	9670	100
312	20241202	150300	2060150730	9680	9650	9690	9650	109
313	20241202	150200	2059095780	9680	9670	9680	9670	628
314	20241202	150100	2053016890	9670	9660	9670	9650	637
315	20241202	150000	2046869720	9670	9650	9670	9650	293
316	20241202	145900	2044039760	9650	9660	9660	9650	761
317	20241202	145800	2036688630	9670	9670	9670	9670	0
318	20241202	145700	2036688630	9670	9670	9670	9670	1
319	20241202	145600	2036678960	9670	9670	9670	9670	0
320	20241202	145500	2036678960	9670	9670	9670	9670	0
321	20241202	145400	2036678960	9670	9670	9670	9670	10
322	20241202	145300	2036582260	9670	9670	9670	9670	350
323	20241202	145200	2033197760	9670	9680	9680	9670	737
324	20241202	145100	2026065670	9690	9690	9690	9680	42
325	20241202	145000	2025658790	9680	9680	9680	9680	283
326	20241202	144900	2022919350	9680	9680	9680	9680	1000
327	20241202	144800	2013239350	9690	9690	9690	9690	170
328	20241202	144700	2011592050	9690	9690	9690	9690	50
329	20241202	144600	2011107550	9690	9690	9690	9690	68
330	20241202	144500	2010448630	9700	9700	9700	9700	250
331	20241202	144400	2008023630	9700	9690	9700	9690	102
332	20241202	144300	2007035240	9700	9700	9700	9700	148
333	20241202	144200	2005599640	9710	9710	9710	9710	179
334	20241202	144100	2003861550	9710	9700	9710	9700	128
335	20241202	144000	2002619890	9700	9700	9700	9700	0
336	20241202	143900	2002619890	9700	9700	9700	9700	0
337	20241202	143800	2002619890	9700	9710	9710	9700	250
338	20241202	143700	2000194820	9700	9700	9700	9700	0
339	20241202	143600	2000194820	9700	9700	9700	9700	1
340	20241202	143500	2000185120	9710	9710	9710	9710	0
341	20241202	143400	2000185120	9710	9710	9710	9710	29
342	20241202	143300	1999903530	9710	9700	9710	9700	26
343	20241202	143200	1999651110	9700	9700	9700	9700	0
344	20241202	143100	1999651110	9700	9700	9700	9700	353
345	20241202	143000	1996227010	9700	9710	9710	9700	121
346	20241202	142900	1995052200	9710	9710	9710	9710	0
347	20241202	142800	1995052200	9710	9710	9710	9710	5
348	20241202	142700	1995003650	9710	9710	9710	9710	0
349	20241202	142600	1995003650	9710	9710	9710	9710	7
350	20241202	142500	1994935680	9720	9710	9720	9710	21
351	20241202	142400	1994731570	9750	9750	9750	9750	5
352	20241202	142300	1994682820	9750	9750	9750	9740	17
353	20241202	142200	1994517090	9750	9750	9750	9750	0
354	20241202	142100	1994517090	9750	9710	9750	9710	1000
355	20241202	142000	1984794600	9700	9700	9700	9700	1
356	20241202	141900	1984784900	9700	9700	9700	9700	543
357	20241202	141800	1979517800	9680	9680	9680	9680	90
358	20241202	141700	1978646600	9680	9670	9680	9670	83
359	20241202	141600	1977843320	9680	9680	9680	9670	313
360	20241202	141500	1974813810	9700	9700	9700	9700	3
361	20241202	141400	1974784710	9700	9700	9700	9700	0
362	20241202	141300	1974784710	9700	9690	9700	9690	524
363	20241202	141200	1969702160	9700	9700	9700	9700	1
364	20241202	141100	1969692460	9690	9690	9690	9690	378
365	20241202	141000	1966029640	9700	9700	9700	9700	344
366	20241202	140900	1962692840	9690	9690	9700	9690	354
367	20241202	140800	1959260270	9700	9680	9700	9680	12
368	20241202	140700	1959144000	9690	9690	9690	9680	77
369	20241202	140600	1958398120	9690	9690	9690	9690	16
370	20241202	140500	1958243080	9690	9690	9690	9690	0
371	20241202	140400	1958243080	9690	9690	9690	9690	1
372	20241202	140300	1958233390	9680	9680	9680	9680	0
373	20241202	140200	1958233390	9680	9680	9680	9680	0
374	20241202	140100	1958233390	9680	9680	9680	9680	130
375	20241202	140000	1956974990	9680	9680	9680	9680	10
376	20241202	135900	1956878190	9680	9690	9690	9680	659
377	20241202	135800	1950492500	9710	9700	9710	9700	284
378	20241202	135700	1947737690	9700	9710	9710	9700	10
379	20241202	135600	1947640640	9710	9710	9710	9710	17
380	20241202	135500	1947475570	9710	9730	9730	9710	250
381	20241202	135400	1945047610	9740	9740	9740	9740	21
382	20241202	135300	1944843070	9740	9740	9740	9740	879
383	20241202	135200	1936281610	9750	9780	9780	9750	53
384	20241202	135100	1935764800	9780	9740	9780	9740	204
385	20241202	135000	1933774760	9740	9780	9780	9740	172
386	20241202	134900	1932099440	9780	9780	9780	9780	1
387	20241202	134800	1932089660	9740	9750	9750	9740	115
388	20241202	134700	1930969540	9740	9760	9760	9740	88
389	20241202	134600	1930111500	9790	9780	9790	9780	515
390	20241202	134500	1925072650	9770	9770	9770	9770	0
391	20241202	134400	1925072650	9770	9770	9770	9770	100
392	20241202	134300	1924095650	9760	9760	9760	9760	499
393	20241202	134200	1919225410	9760	9760	9790	9760	386
394	20241202	134100	1915455820	9760	9760	9760	9760	20
395	20241202	134000	1915260620	9770	9770	9780	9770	1188
396	20241202	133900	1903653790	9790	9790	9790	9790	500
397	20241202	133800	1898758790	9790	9790	9790	9790	24
398	20241202	133700	1898523830	9770	9770	9770	9770	12
399	20241202	133600	1898406590	9770	9770	9770	9770	35
400	20241202	133500	1898064640	9770	9780	9800	9770	47
401	20241202	133400	1897604780	9800	9780	9800	9780	4
402	20241202	133300	1897565640	9780	9780	9780	9780	0
403	20241202	133200	1897565640	9780	9780	9780	9770	600
404	20241202	133100	1891697680	9760	9760	9760	9760	0
405	20241202	133000	1891697680	9760	9760	9760	9760	423
406	20241202	132900	1887569200	9760	9760	9760	9760	70
407	20241202	132800	1886886000	9750	9750	9750	9750	66
408	20241202	132700	1886242500	9750	9760	9760	9750	15
409	20241202	132600	1886096150	9760	9760	9760	9760	10
410	20241202	132500	1885998550	9760	9760	9760	9760	0
411	20241202	132400	1885998550	9760	9760	9760	9760	590
412	20241202	132300	1880240150	9760	9760	9760	9760	0
413	20241202	132200	1880240150	9760	9760	9760	9760	16
414	20241202	132100	1880083990	9760	9780	9780	9760	368
415	20241202	132000	1876490310	9780	9790	9790	9780	111
416	20241202	131900	1875404720	9790	9780	9790	9780	509
417	20241202	131800	1870423790	9770	9760	9770	9760	49
418	20241202	131700	1869945450	9750	9740	9750	9740	328
419	20241202	131600	1866749080	9740	9720	9740	9710	407
420	20241202	131500	1862796080	9700	9700	9700	9700	0
421	20241202	131400	1862796080	9700	9700	9700	9700	0
422	20241202	131300	1862796080	9700	9700	9700	9700	1
423	20241202	131200	1862786380	9750	9750	9750	9750	1
424	20241202	131100	1862776630	9750	9750	9750	9750	100
425	20241202	131000	1861801630	9690	9710	9740	9690	384
426	20241202	130900	1858069060	9720	9730	9730	9720	70
427	20241202	130800	1857388420	9750	9730	9750	9730	71
428	20241202	130700	1856697570	9730	9730	9730	9690	211
429	20241202	130600	1854652100	9680	9750	9750	9680	1032
430	20241202	130500	1844613400	9740	9710	9750	9710	263
431	20241202	130400	1842050200	9680	9680	9680	9680	115
432	20241202	130300	1840937000	9680	9730	9730	9680	1398
433	20241202	130200	1827376000	9700	9700	9700	9700	1
434	20241202	130100	1827366300	9700	9710	9710	9700	1852
435	20241202	130000	1809398300	9700	9750	9750	9700	3864
436	20241202	125900	1771886390	9760	9760	9760	9760	307
437	20241202	125800	1768890070	9760	9760	9760	9760	66
438	20241202	125700	1768245910	9760	9760	9760	9760	10
439	20241202	125600	1768148310	9790	9790	9790	9780	600
440	20241202	125500	1762274320	9790	9790	9790	9790	0
441	20241202	125400	1762274320	9790	9740	9790	9740	101
442	20241202	125300	1761285580	9790	9790	9790	9790	193
443	20241202	125200	1759396110	9790	9760	9790	9760	1355
444	20241202	125100	1746168100	9750	9740	9750	9740	128
445	20241202	125000	1744920270	9750	9750	9750	9750	57
446	20241202	124900	1744364520	9750	9760	9760	9750	83
447	20241202	124800	1743555250	9760	9750	9760	9720	458
448	20241202	124700	1739093980	9750	9750	9760	9750	355
449	20241202	124600	1735632720	9760	9760	9760	9760	0
450	20241202	124500	1735632720	9760	9750	9800	9750	109
451	20241202	124400	1734566320	9760	9790	9790	9760	962
452	20241202	124300	1725166360	9790	9820	9820	9790	122
453	20241202	124200	1723971950	9780	9780	9780	9780	0
454	20241202	124100	1723971950	9780	9800	9850	9780	1114
455	20241202	124000	1713033110	9850	9850	9880	9850	201
456	20241202	123900	1711048770	9800	9840	9840	9780	356
457	20241202	123800	1707556510	9870	9850	9870	9840	64
458	20241202	123700	1706925760	9870	9880	9880	9850	2024
459	20241202	123600	1686944270	9880	9880	9880	9860	524
460	20241202	123500	1681772250	9890	9880	9890	9880	2
461	20241202	123400	1681752480	9890	9880	9890	9880	1163
462	20241202	123300	1670250910	9900	9890	9900	9880	2002
463	20241202	123200	1650443170	9890	9850	9890	9850	3260
464	20241202	123100	1618264580	9850	9850	9860	9850	664
465	20241202	123000	1611723130	9850	9840	9850	9830	51
466	20241202	122900	1611221320	9840	9840	9840	9830	330
467	20241202	122800	1607974640	9840	9840	9840	9830	102
468	20241202	122700	1606970970	9840	9830	9840	9830	203
469	20241202	122600	1604973480	9840	9800	9840	9790	2007
470	20241202	122500	1585302970	9800	9800	9800	9800	169
471	20241202	122400	1583646770	9810	9800	9810	9800	242
472	20241202	122300	1581274160	9810	9800	9810	9800	52
473	20241202	122200	1580764050	9810	9810	9810	9810	52
474	20241202	122100	1580253930	9810	9820	9820	9810	469
475	20241202	122000	1575649980	9810	9810	9820	9810	105
476	20241202	121900	1574619920	9810	9820	9820	9810	217
477	20241202	121800	1572490270	9830	9830	9830	9830	100
478	20241202	121700	1571507270	9840	9840	9840	9840	0
479	20241202	121600	1571507270	9840	9840	9840	9840	110
480	20241202	121500	1570424870	9840	9840	9840	9840	11
481	20241202	121400	1570316630	9820	9820	9820	9810	227
482	20241202	121300	1568088390	9820	9820	9820	9820	15
483	20241202	121200	1567941090	9840	9820	9840	9820	15
484	20241202	121100	1567793570	9840	9830	9840	9830	284
485	20241202	121000	1565001840	9840	9840	9840	9830	98
486	20241202	120900	1564037560	9840	9840	9850	9830	747
487	20241202	120800	1556687260	9840	9840	9850	9820	1061
488	20241202	120700	1546256610	9840	9840	9840	9820	537
489	20241202	120600	1540979330	9840	9860	9860	9840	964
490	20241202	120500	1531474410	9860	9820	9860	9820	8200
491	20241202	120400	1450692820	9820	9820	9820	9820	4
492	20241202	120300	1450653540	9800	9810	9810	9800	25
493	20241202	120200	1450408490	9820	9820	9820	9820	82
494	20241202	120100	1449603250	9820	9820	9820	9820	643
495	20241202	120000	1443288990	9820	9800	9820	9800	50
496	20241202	115900	1442798170	9800	9800	9800	9800	2
497	20241202	115800	1442778570	9780	9780	9780	9780	0
498	20241202	115700	1442778570	9780	9780	9780	9780	0
499	20241202	115600	1442778570	9780	9800	9800	9780	161
500	20241202	115500	1441201850	9820	9810	9820	9810	267
501	20241202	115400	1438580630	9810	9800	9810	9790	64
502	20241202	115300	1437953850	9790	9790	9790	9790	1905
503	20241202	115200	1419303900	9790	9790	9790	9790	100
504	20241202	115100	1418324900	9790	9780	9790	9780	569
505	20241202	115000	1412759390	9780	9780	9780	9780	0
506	20241202	114900	1412759390	9780	9750	9790	9750	63
507	20241202	114800	1412144690	9760	9760	9760	9760	0
508	20241202	114700	1412144690	9760	9760	9760	9760	0
509	20241202	114600	1412144690	9760	9790	9790	9760	2
510	20241202	114500	1412125140	9750	9760	9760	9750	210
511	20241202	114400	1410077630	9750	9770	9770	9750	33
512	20241202	114300	1409755560	9760	9770	9770	9760	979
513	20241202	114200	1400197550	9770	9770	9770	9770	0
514	20241202	114100	1400197550	9770	9780	9780	9770	12
515	20241202	114000	1400080200	9780	9780	9780	9780	2
516	20241202	113900	1400060640	9780	9780	9780	9780	209
517	20241202	113800	1398016620	9780	9780	9780	9780	8
518	20241202	113700	1397938380	9780	9780	9780	9780	4
519	20241202	113600	1397899260	9800	9800	9800	9800	0
520	20241202	113500	1397899260	9800	9800	9800	9780	386
521	20241202	113400	1394117260	9800	9800	9800	9790	192
522	20241202	113300	1392235670	9800	9800	9800	9800	102
523	20241202	113200	1391236070	9800	9800	9810	9800	367
524	20241202	113100	1387638860	9810	9800	9810	9800	36
525	20241202	113000	1387285840	9810	9760	9810	9760	1769
526	20241202	112900	1369956400	9780	9800	9800	9780	162
527	20241202	112800	1368369520	9800	9770	9800	9760	622
528	20241202	112700	1362292530	9770	9790	9800	9770	3319
529	20241202	112600	1329789750	9790	9790	9790	9760	582
530	20241202	112500	1324093590	9790	9790	9790	9770	237
531	20241202	112400	1321775420	9790	9790	9790	9790	27
532	20241202	112300	1321511090	9790	9790	9790	9790	10
533	20241202	112200	1321413190	9750	9750	9750	9750	154
534	20241202	112100	1319911690	9740	9740	9740	9740	10
535	20241202	112000	1319814290	9740	9750	9750	9740	97
536	20241202	111900	1318868550	9750	9780	9780	9750	166
537	20241202	111800	1317246570	9790	9790	9790	9790	0
538	20241202	111700	1317246570	9790	9790	9790	9790	0
539	20241202	111600	1317246570	9790	9790	9790	9790	759
540	20241202	111500	1309815960	9790	9770	9790	9770	10
541	20241202	111400	1309718190	9780	9780	9780	9780	0
542	20241202	111300	1309718190	9780	9760	9780	9760	512
543	20241202	111200	1304710870	9750	9780	9780	9750	18
544	20241202	111100	1304535310	9780	9790	9790	9780	6
545	20241202	111000	1304476600	9780	9780	9790	9780	1593
546	20241202	110900	1288886100	9770	9750	9770	9720	1664
547	20241202	110800	1272657830	9710	9710	9740	9710	15
548	20241202	110700	1272512150	9750	9710	9750	9710	13
549	20241202	110600	1272385540	9710	9710	9710	9710	176
550	20241202	110500	1270676580	9710	9720	9720	9710	100
551	20241202	110400	1269704610	9730	9740	9740	9730	343
552	20241202	110300	1266364770	9750	9770	9770	9750	374
553	20241202	110200	1262716230	9770	9770	9770	9770	5
554	20241202	110100	1262667380	9770	9770	9770	9770	146
555	20241202	110000	1261240960	9770	9760	9770	9760	277
556	20241202	105900	1258536940	9780	9750	9780	9740	1144
557	20241202	105800	1247383400	9750	9780	9780	9750	1457
558	20241202	105700	1233161680	9770	9750	9770	9750	864
559	20241202	105600	1224726400	9770	9770	9770	9750	103
560	20241202	105500	1223721890	9770	9750	9770	9750	17
561	20241202	105400	1223555960	9750	9740	9750	9740	433
562	20241202	105300	1219336730	9740	9740	9740	9740	521
563	20241202	105200	1214262190	9730	9710	9740	9710	423
564	20241202	105100	1210150780	9720	9750	9750	9700	609
565	20241202	105000	1204239790	9740	9750	9750	9740	31
566	20241202	104900	1203937800	9750	9760	9770	9720	621
567	20241202	104800	1197877380	9720	9730	9760	9720	329
568	20241202	104700	1194669180	9740	9720	9740	9720	1338
569	20241202	104600	1181656270	9720	9720	9720	9720	76
570	20241202	104500	1180917550	9720	9710	9720	9710	461
571	20241202	104400	1176438800	9700	9700	9700	9700	1
572	20241202	104300	1176429100	9700	9700	9700	9700	0
573	20241202	104200	1176429100	9700	9700	9730	9700	143
574	20241202	104100	1175040460	9730	9700	9730	9700	519
575	20241202	104000	1170006130	9700	9700	9700	9680	1457
576	20241202	103900	1155890080	9740	9740	9740	9740	13
577	20241202	103800	1155763460	9700	9700	9700	9700	486
578	20241202	103700	1151049260	9740	9700	9740	9700	51
579	20241202	103600	1150554520	9700	9710	9710	9690	2933
580	20241202	103500	1122091960	9720	9720	9720	9720	404
581	20241202	103400	1118165080	9740	9730	9740	9730	10
582	20241202	103300	1118067750	9730	9750	9750	9730	3446
583	20241202	103200	1084504010	9750	9780	9780	9750	674
584	20241202	103100	1077924440	9770	9690	9800	9690	2662
585	20241202	103000	1051897790	9700	9680	9700	9670	101
586	20241202	102900	1050920110	9670	9670	9680	9650	311
587	20241202	102800	1047913640	9650	9640	9650	9640	253
588	20241202	102700	1045474270	9640	9650	9650	9640	89
589	20241202	102600	1044616160	9640	9630	9640	9630	649
590	20241202	102500	1038365870	9630	9660	9660	9630	2159
591	20241202	102400	1017538470	9670	9680	9680	9670	9
592	20241202	102300	1017451370	9680	9680	9680	9680	166
593	20241202	102200	1015844490	9680	9680	9680	9680	750
594	20241202	102100	1008584490	9680	9670	9680	9660	589
595	20241202	102000	1002887030	9680	9700	9700	9680	281
596	20241202	101900	1000165590	9700	9720	9750	9700	1000
597	20241202	101800	990459440	9720	9710	9720	9710	245
598	20241202	101700	988078140	9710	9710	9710	9700	477
599	20241202	101600	983447290	9710	9710	9710	9710	274
600	20241202	101500	980786750	9710	9720	9720	9710	170
601	20241202	101400	979135850	9720	9740	9740	9720	772
602	20241202	101300	971624240	9780	9750	9780	9740	120
603	20241202	101200	970454590	9740	9750	9750	9740	856
604	20241202	101100	962116460	9750	9780	9780	9750	537
605	20241202	101000	956869560	9780	9780	9780	9770	280
606	20241202	100900	954132090	9790	9800	9800	9790	427
607	20241202	100800	949947540	9800	9770	9800	9770	304
608	20241202	100700	946977330	9760	9780	9780	9760	1396
609	20241202	100600	933337510	9800	9800	9800	9780	142
610	20241202	100500	931947910	9800	9800	9800	9780	1785
611	20241202	100400	914468410	9800	9780	9830	9770	1933
612	20241202	100300	895551900	9780	9770	9800	9770	9335
613	20241202	100200	804254370	9800	9800	9800	9750	1028
614	20241202	100100	794194710	9800	9830	9830	9800	1387
615	20241202	100000	780602080	9810	9850	9860	9800	2616
616	20241202	095900	754853080	9850	9810	9850	9810	1344
617	20241202	095800	741628190	9800	9820	9850	9800	1458
618	20241202	095700	727297410	9820	9820	9850	9810	3343
619	20241202	095600	694414310	9830	9790	9830	9790	968
620	20241202	095500	684903090	9780	9770	9780	9750	2124
621	20241202	095400	664186740	9780	9800	9830	9780	2950
622	20241202	095300	635265410	9820	9790	9820	9770	1245
623	20241202	095200	623051740	9770	9790	9850	9740	7237
624	20241202	095100	552114190	9790	9760	9790	9750	3225
625	20241202	095000	520578890	9760	9730	9760	9730	1417
626	20241202	094900	506777930	9730	9720	9730	9700	476
627	20241202	094800	502152920	9720	9710	9720	9690	141
628	20241202	094700	500783900	9720	9690	9720	9680	730
629	20241202	094600	493701520	9710	9680	9710	9670	663
630	20241202	094500	487275760	9680	9690	9690	9680	318
631	20241202	094400	484196450	9700	9670	9700	9670	1981
632	20241202	094300	465001770	9660	9620	9660	9620	357
633	20241202	094200	461561650	9620	9610	9620	9610	505
634	20241202	094100	456708550	9610	9620	9630	9610	1264
635	20241202	094000	444549550	9630	9630	9630	9630	290
636	20241202	093900	441756850	9630	9630	9630	9630	20
637	20241202	093800	441564250	9620	9630	9650	9620	1369
638	20241202	093700	428361790	9640	9650	9650	9630	628
639	20241202	093600	422305500	9660	9680	9680	9660	376
640	20241202	093500	418671150	9690	9690	9690	9660	43
641	20241202	093400	418255470	9650	9650	9650	9650	301
642	20241202	093300	415350820	9650	9700	9700	9650	1102
643	20241202	093200	404698410	9700	9690	9700	9690	442
644	20241202	093100	400412150	9640	9690	9700	9640	430
645	20241202	093000	396243550	9690	9670	9690	9670	832
646	20241202	092900	388194510	9670	9600	9670	9600	1585
647	20241202	092800	372928140	9600	9610	9610	9590	126
648	20241202	092700	371719580	9610	9610	9610	9610	65
649	20241202	092600	371094930	9590	9590	9590	9590	20
650	20241202	092500	370903130	9600	9610	9610	9600	261
651	20241202	092400	368397430	9610	9620	9620	9600	160
652	20241202	092300	366859830	9610	9640	9640	9610	1210
653	20241202	092200	355230220	9620	9620	9620	9610	334
654	20241202	092100	352018140	9610	9680	9690	9610	1221
655	20241202	092000	340243510	9690	9690	9690	9680	1667
656	20241202	091900	324090780	9690	9640	9690	9600	1612
657	20241202	091800	308546410	9640	9650	9650	9640	254
658	20241202	091700	306096380	9650	9590	9650	9590	716
659	20241202	091600	299189750	9630	9600	9630	9580	634
660	20241202	091500	293096580	9610	9600	9610	9570	1305
661	20241202	091400	280570570	9600	9610	9610	9600	243
662	20241202	091300	278236480	9610	9610	9610	9610	47
663	20241202	091200	277784810	9610	9560	9610	9560	807
664	20241202	091100	270065180	9560	9560	9600	9540	1146
665	20241202	091000	259131190	9600	9600	9600	9540	896
666	20241202	090900	250576160	9570	9610	9610	9570	821
667	20241202	090800	242696300	9610	9520	9610	9520	852
668	20241202	090700	234546310	9520	9530	9570	9510	2555
669	20241202	090600	210210980	9530	9550	9580	9530	1402
670	20241202	090500	196832760	9580	9550	9580	9540	1463
671	20241202	090400	182875300	9540	9600	9660	9540	2375
672	20241202	090300	160080760	9600	9650	9650	9600	1298
673	20241202	090200	147595490	9660	9700	9700	9660	706
674	20241202	090100	140767260	9700	9730	9800	9700	5536
675	20241202	090000	86872490	9720	9680	9850	9650	8924