KissMeData/250060/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205800	1227956135	2710	2710	2710	2710	6745
3	20241210	205700	1227956135	2710	2710	2710	2710	0
4	20241210	205600	1227956135	2710	2710	2710	2710	0
5	20241210	205500	1227956135	2710	2710	2710	2710	0
6	20241210	205400	1227956135	2710	2710	2710	2710	0
7	20241210	205300	1227956135	2710	2710	2710	2710	0
8	20241210	205200	1227956135	2710	2710	2710	2710	0
9	20241210	205100	1227956135	2710	2710	2710	2710	0
10	20241210	205000	1227956135	2710	2710	2710	2710	0
11	20241210	204900	1227956135	2710	2710	2710	2710	0
12	20241210	204800	1227956135	2710	2710	2710	2710	0
13	20241210	204700	1227956135	2710	2710	2710	2710	0
14	20241210	204600	1227956135	2710	2710	2710	2710	0
15	20241210	204500	1227956135	2710	2710	2710	2710	0
16	20241210	204400	1227956135	2710	2710	2710	2710	0
17	20241210	204300	1227956135	2710	2710	2710	2710	0
18	20241210	204200	1227956135	2710	2710	2710	2710	0
19	20241210	204100	1227956135	2710	2710	2710	2710	0
20	20241210	204000	1227956135	2710	2710	2710	2710	0
21	20241210	203900	1227956135	2710	2710	2710	2710	0
22	20241210	203800	1227956135	2710	2710	2710	2710	0
23	20241210	203700	1227956135	2710	2710	2710	2710	0
24	20241210	203600	1227956135	2710	2710	2710	2710	0
25	20241210	203500	1227956135	2710	2710	2710	2710	0
26	20241210	203400	1227956135	2710	2710	2710	2710	0
27	20241210	203300	1227956135	2710	2710	2710	2710	0
28	20241210	203200	1227956135	2710	2710	2710	2710	0
29	20241210	203100	1227956135	2710	2710	2710	2710	0
30	20241210	203000	1227956135	2710	2710	2710	2710	0
31	20241210	202900	1227956135	2710	2710	2710	2710	0
32	20241210	202800	1227956135	2710	2710	2710	2710	6745
33	20241210	202700	1227956135	2710	2710	2710	2710	0
34	20241210	202600	1227956135	2710	2710	2710	2710	0
35	20241210	202500	1227956135	2710	2710	2710	2710	0
36	20241210	202400	1227956135	2710	2710	2710	2710	0
37	20241210	202300	1227956135	2710	2710	2710	2710	0
38	20241210	202200	1227956135	2710	2710	2710	2710	0
39	20241210	202100	1227956135	2710	2710	2710	2710	0
40	20241210	202000	1227956135	2710	2710	2710	2710	0
41	20241210	201900	1227956135	2710	2710	2710	2710	0
42	20241210	201800	1227956135	2710	2710	2710	2710	0
43	20241210	201700	1227956135	2710	2710	2710	2710	0
44	20241210	201600	1227956135	2710	2710	2710	2710	0
45	20241210	201500	1227956135	2710	2710	2710	2710	0
46	20241210	201400	1227956135	2710	2710	2710	2710	0
47	20241210	201300	1227956135	2710	2710	2710	2710	0
48	20241210	201200	1227956135	2710	2710	2710	2710	0
49	20241210	201100	1227956135	2710	2710	2710	2710	0
50	20241210	201000	1227956135	2710	2710	2710	2710	0
51	20241210	200900	1227956135	2710	2710	2710	2710	0
52	20241210	200800	1227956135	2710	2710	2710	2710	0
53	20241210	200700	1227956135	2710	2710	2710	2710	0
54	20241210	200600	1227956135	2710	2710	2710	2710	0
55	20241210	200500	1227956135	2710	2710	2710	2710	0
56	20241210	200400	1227956135	2710	2710	2710	2710	0
57	20241210	200300	1227956135	2710	2710	2710	2710	0
58	20241210	200200	1227956135	2710	2710	2710	2710	0
59	20241210	200100	1227956135	2710	2710	2710	2710	0
60	20241210	200000	1227956135	2710	2710	2710	2710	0
61	20241210	195900	1227956135	2710	2710	2710	2710	0
62	20241210	195800	1227956135	2710	2710	2710	2710	6745
63	20241210	195700	1227956135	2710	2710	2710	2710	0
64	20241210	195600	1227956135	2710	2710	2710	2710	0
65	20241210	195500	1227956135	2710	2710	2710	2710	0
66	20241210	195400	1227956135	2710	2710	2710	2710	0
67	20241210	195300	1227956135	2710	2710	2710	2710	0
68	20241210	195200	1227956135	2710	2710	2710	2710	0
69	20241210	195100	1227956135	2710	2710	2710	2710	0
70	20241210	195000	1227956135	2710	2710	2710	2710	0
71	20241210	194900	1227956135	2710	2710	2710	2710	0
72	20241210	194800	1227956135	2710	2710	2710	2710	0
73	20241210	194700	1227956135	2710	2710	2710	2710	0
74	20241210	194600	1227956135	2710	2710	2710	2710	0
75	20241210	194500	1227956135	2710	2710	2710	2710	0
76	20241210	194400	1227956135	2710	2710	2710	2710	0
77	20241210	194300	1227956135	2710	2710	2710	2710	0
78	20241210	194200	1227956135	2710	2710	2710	2710	0
79	20241210	194100	1227956135	2710	2710	2710	2710	0
80	20241210	194000	1227956135	2710	2710	2710	2710	0
81	20241210	193900	1227956135	2710	2710	2710	2710	0
82	20241210	193800	1227956135	2710	2710	2710	2710	0
83	20241210	193700	1227956135	2710	2710	2710	2710	0
84	20241210	193600	1227956135	2710	2710	2710	2710	0
85	20241210	193500	1227956135	2710	2710	2710	2710	0
86	20241210	193400	1227956135	2710	2710	2710	2710	0
87	20241210	193300	1227956135	2710	2710	2710	2710	0
88	20241210	193200	1227956135	2710	2710	2710	2710	0
89	20241210	193100	1227956135	2710	2710	2710	2710	0
90	20241210	193000	1227956135	2710	2710	2710	2710	0
91	20241210	192900	1227956135	2710	2710	2710	2710	0
92	20241210	192800	1227956135	2710	2710	2710	2710	6745
93	20241210	192700	1227956135	2710	2710	2710	2710	0
94	20241210	192600	1227956135	2710	2710	2710	2710	0
95	20241210	192500	1227956135	2710	2710	2710	2710	0
96	20241210	192400	1227956135	2710	2710	2710	2710	0
97	20241210	192300	1227956135	2710	2710	2710	2710	0
98	20241210	192200	1227956135	2710	2710	2710	2710	0
99	20241210	192100	1227956135	2710	2710	2710	2710	0
100	20241210	192000	1227956135	2710	2710	2710	2710	0
101	20241210	191900	1227956135	2710	2710	2710	2710	0
102	20241210	191800	1227956135	2710	2710	2710	2710	0
103	20241210	191700	1227956135	2710	2710	2710	2710	0
104	20241210	191600	1227956135	2710	2710	2710	2710	0
105	20241210	191500	1227956135	2710	2710	2710	2710	0
106	20241210	191400	1227956135	2710	2710	2710	2710	0
107	20241210	191300	1227956135	2710	2710	2710	2710	0
108	20241210	191200	1227956135	2710	2710	2710	2710	0
109	20241210	191100	1227956135	2710	2710	2710	2710	0
110	20241210	191000	1227956135	2710	2710	2710	2710	0
111	20241210	190900	1227956135	2710	2710	2710	2710	0
112	20241210	190800	1227956135	2710	2710	2710	2710	0
113	20241210	190700	1227956135	2710	2710	2710	2710	0
114	20241210	190600	1227956135	2710	2710	2710	2710	0
115	20241210	190500	1227956135	2710	2710	2710	2710	0
116	20241210	190400	1227956135	2710	2710	2710	2710	0
117	20241210	190300	1227956135	2710	2710	2710	2710	0
118	20241210	190200	1227956135	2710	2710	2710	2710	0
119	20241210	190100	1227956135	2710	2710	2710	2710	0
120	20241210	190000	1227956135	2710	2710	2710	2710	0
121	20241210	185900	1227956135	2710	2710	2710	2710	0
122	20241210	185800	1227956135	2710	2710	2710	2710	6745
123	20241210	185700	1227956135	2710	2710	2710	2710	0
124	20241210	185600	1227956135	2710	2710	2710	2710	0
125	20241210	185500	1227956135	2710	2710	2710	2710	0
126	20241210	185400	1227956135	2710	2710	2710	2710	0
127	20241210	185300	1227956135	2710	2710	2710	2710	0
128	20241210	185200	1227956135	2710	2710	2710	2710	0
129	20241210	185100	1227956135	2710	2710	2710	2710	0
130	20241210	185000	1227956135	2710	2710	2710	2710	0
131	20241210	184900	1227956135	2710	2710	2710	2710	0
132	20241210	184800	1227956135	2710	2710	2710	2710	0
133	20241210	184700	1227956135	2710	2710	2710	2710	0
134	20241210	184600	1227956135	2710	2710	2710	2710	0
135	20241210	184500	1227956135	2710	2710	2710	2710	0
136	20241210	184400	1227956135	2710	2710	2710	2710	0
137	20241210	184300	1227956135	2710	2710	2710	2710	0
138	20241210	184200	1227956135	2710	2710	2710	2710	0
139	20241210	184100	1227956135	2710	2710	2710	2710	0
140	20241210	184000	1227956135	2710	2710	2710	2710	0
141	20241210	183900	1227956135	2710	2710	2710	2710	0
142	20241210	183800	1227956135	2710	2710	2710	2710	0
143	20241210	183700	1227956135	2710	2710	2710	2710	0
144	20241210	183600	1227956135	2710	2710	2710	2710	0
145	20241210	183500	1227956135	2710	2710	2710	2710	0
146	20241210	183400	1227956135	2710	2710	2710	2710	0
147	20241210	183300	1227956135	2710	2710	2710	2710	0
148	20241210	183200	1227956135	2710	2710	2710	2710	0
149	20241210	183100	1227956135	2710	2710	2710	2710	0
150	20241210	183000	1227956135	2710	2710	2710	2710	0
151	20241210	182900	1227956135	2710	2710	2710	2710	0
152	20241210	182800	1227956135	2710	2710	2710	2710	6745
153	20241210	182700	1227956135	2710	2710	2710	2710	0
154	20241210	182600	1227956135	2710	2710	2710	2710	0
155	20241210	182500	1227956135	2710	2710	2710	2710	0
156	20241210	182400	1227956135	2710	2710	2710	2710	0
157	20241210	182300	1227956135	2710	2710	2710	2710	0
158	20241210	182200	1227956135	2710	2710	2710	2710	0
159	20241210	182100	1227956135	2710	2710	2710	2710	0
160	20241210	182000	1227956135	2710	2710	2710	2710	0
161	20241210	181900	1227956135	2710	2710	2710	2710	0
162	20241210	181800	1227956135	2710	2710	2710	2710	0
163	20241210	181700	1227956135	2710	2710	2710	2710	0
164	20241210	181600	1227956135	2710	2710	2710	2710	0
165	20241210	181500	1227956135	2710	2710	2710	2710	0
166	20241210	181400	1227956135	2710	2710	2710	2710	0
167	20241210	181300	1227956135	2710	2710	2710	2710	0
168	20241210	181200	1227956135	2710	2710	2710	2710	0
169	20241210	181100	1227956135	2710	2710	2710	2710	0
170	20241210	181000	1227956135	2710	2710	2710	2710	0
171	20241210	180900	1227956135	2710	2710	2710	2710	0
172	20241210	180800	1227956135	2710	2710	2710	2710	0
173	20241210	180700	1227956135	2710	2710	2710	2710	0
174	20241210	180600	1227956135	2710	2710	2710	2710	0
175	20241210	180500	1227956135	2710	2710	2710	2710	0
176	20241210	180400	1227956135	2710	2710	2710	2710	0
177	20241210	180300	1227956135	2710	2710	2710	2710	0
178	20241210	180200	1227956135	2710	2710	2710	2710	0
179	20241210	180100	1227956135	2710	2710	2710	2710	0
180	20241210	180000	1227956135	2710	2710	2710	2710	0
181	20241210	175900	1227956135	2710	2710	2710	2710	0
182	20241210	175800	1227956135	2710	2710	2710	2710	6745
183	20241210	175700	1227956135	2710	2710	2710	2710	0
184	20241210	175600	1227956135	2710	2710	2710	2710	0
185	20241210	175500	1227956135	2710	2710	2710	2710	0
186	20241210	175400	1227956135	2710	2710	2710	2710	0
187	20241210	175300	1227956135	2710	2710	2710	2710	0
188	20241210	175200	1227956135	2710	2710	2710	2710	0
189	20241210	175100	1227956135	2710	2710	2710	2710	0
190	20241210	175000	1227956135	2710	2710	2710	2710	0
191	20241210	174900	1227956135	2710	2710	2710	2710	0
192	20241210	174800	1227956135	2710	2710	2710	2710	0
193	20241210	174700	1227956135	2710	2710	2710	2710	0
194	20241210	174600	1227956135	2710	2710	2710	2710	0
195	20241210	174500	1227956135	2710	2710	2710	2710	0
196	20241210	174400	1227956135	2710	2710	2710	2710	0
197	20241210	174300	1227956135	2710	2710	2710	2710	0
198	20241210	174200	1227956135	2710	2710	2710	2710	0
199	20241210	174100	1227956135	2710	2710	2710	2710	0
200	20241210	174000	1227956135	2710	2710	2710	2710	0
201	20241210	173900	1227956135	2710	2710	2710	2710	0
202	20241210	173800	1227956135	2710	2710	2710	2710	0
203	20241210	173700	1227956135	2710	2710	2710	2710	0
204	20241210	173600	1227956135	2710	2710	2710	2710	0
205	20241210	173500	1227956135	2710	2710	2710	2710	0
206	20241210	173400	1227956135	2710	2710	2710	2710	0
207	20241210	173300	1227956135	2710	2710	2710	2710	0
208	20241210	173200	1227956135	2710	2710	2710	2710	0
209	20241210	173100	1227956135	2710	2710	2710	2710	0
210	20241210	173000	1227956135	2710	2710	2710	2710	0
211	20241210	172900	1227956135	2710	2710	2710	2710	0
212	20241210	172800	1227956135	2710	2710	2710	2710	6745
213	20241210	172700	1227956135	2710	2710	2710	2710	0
214	20241210	172600	1227956135	2710	2710	2710	2710	0
215	20241210	172500	1227956135	2710	2710	2710	2710	0
216	20241210	172400	1227956135	2710	2710	2710	2710	0
217	20241210	172300	1227956135	2710	2710	2710	2710	0
218	20241210	172200	1227956135	2710	2710	2710	2710	0
219	20241210	172100	1227956135	2710	2710	2710	2710	0
220	20241210	172000	1227956135	2710	2710	2710	2710	0
221	20241210	171900	1227956135	2710	2710	2710	2710	0
222	20241210	171800	1227956135	2710	2710	2710	2710	0
223	20241210	171700	1227956135	2710	2710	2710	2710	0
224	20241210	171600	1227956135	2710	2710	2710	2710	0
225	20241210	171500	1227956135	2710	2710	2710	2710	0
226	20241210	171400	1227956135	2710	2710	2710	2710	0
227	20241210	171300	1227956135	2710	2710	2710	2710	0
228	20241210	171200	1227956135	2710	2710	2710	2710	0
229	20241210	171100	1227956135	2710	2710	2710	2710	0
230	20241210	171000	1227956135	2710	2710	2710	2710	0
231	20241210	170900	1227956135	2710	2710	2710	2710	0
232	20241210	170800	1227956135	2710	2710	2710	2710	0
233	20241210	170700	1227956135	2710	2710	2710	2710	0
234	20241210	170600	1227956135	2710	2710	2710	2710	0
235	20241210	170500	1227956135	2710	2710	2710	2710	0
236	20241210	170400	1227956135	2710	2710	2710	2710	0
237	20241210	170300	1227956135	2710	2710	2710	2710	0
238	20241210	170200	1227956135	2710	2710	2710	2710	0
239	20241210	170100	1227956135	2710	2710	2710	2710	0
240	20241210	170000	1227956135	2710	2710	2710	2710	0
241	20241210	165900	1227956135	2710	2710	2710	2710	0
242	20241210	165800	1227956135	2710	2710	2710	2710	6745
243	20241210	165700	1227956135	2710	2710	2710	2710	0
244	20241210	165600	1227956135	2710	2710	2710	2710	0
245	20241210	165500	1227956135	2710	2710	2710	2710	0
246	20241210	165400	1227956135	2710	2710	2710	2710	0
247	20241210	165300	1227956135	2710	2710	2710	2710	0
248	20241210	165200	1227956135	2710	2710	2710	2710	0
249	20241210	165100	1227956135	2710	2710	2710	2710	0
250	20241210	165000	1227956135	2710	2710	2710	2710	0
251	20241210	164900	1227956135	2710	2710	2710	2710	0
252	20241210	164800	1227956135	2710	2710	2710	2710	0
253	20241210	164700	1227956135	2710	2710	2710	2710	0
254	20241210	164600	1227956135	2710	2710	2710	2710	0
255	20241210	164500	1227956135	2710	2710	2710	2710	0
256	20241210	164400	1227956135	2710	2710	2710	2710	0
257	20241210	164300	1227956135	2710	2710	2710	2710	0
258	20241210	164200	1227956135	2710	2710	2710	2710	0
259	20241210	164100	1227956135	2710	2710	2710	2710	0
260	20241210	164000	1227956135	2710	2710	2710	2710	0
261	20241210	163900	1227956135	2710	2710	2710	2710	0
262	20241210	163800	1227956135	2710	2710	2710	2710	0
263	20241210	163700	1227956135	2710	2710	2710	2710	0
264	20241210	163600	1227956135	2710	2710	2710	2710	0
265	20241210	163500	1227956135	2710	2710	2710	2710	0
266	20241210	163400	1227956135	2710	2710	2710	2710	0
267	20241210	163300	1227956135	2710	2710	2710	2710	0
268	20241210	163200	1227956135	2710	2710	2710	2710	0
269	20241210	163100	1227956135	2710	2710	2710	2710	0
270	20241210	163000	1227956135	2710	2710	2710	2710	0
271	20241210	162900	1227956135	2710	2710	2710	2710	0
272	20241210	162800	1227956135	2710	2710	2710	2710	6745
273	20241210	162700	1227956135	2710	2710	2710	2710	0
274	20241210	162600	1227956135	2710	2710	2710	2710	0
275	20241210	162500	1227956135	2710	2710	2710	2710	0
276	20241210	162400	1227956135	2710	2710	2710	2710	0
277	20241210	162300	1227956135	2710	2710	2710	2710	0
278	20241210	162200	1227956135	2710	2710	2710	2710	0
279	20241210	162100	1227956135	2710	2710	2710	2710	0
280	20241210	162000	1227956135	2710	2710	2710	2710	0
281	20241210	161900	1227956135	2710	2710	2710	2710	0
282	20241210	161800	1227956135	2710	2710	2710	2710	0
283	20241210	161700	1227956135	2710	2710	2710	2710	0
284	20241210	161600	1227956135	2710	2710	2710	2710	0
285	20241210	161500	1227956135	2710	2710	2710	2710	0
286	20241210	161400	1227956135	2710	2710	2710	2710	0
287	20241210	161300	1227956135	2710	2710	2710	2710	0
288	20241210	161200	1227956135	2710	2710	2710	2710	0
289	20241210	161100	1227956135	2710	2710	2710	2710	0
290	20241210	161000	1227956135	2710	2710	2710	2710	0
291	20241210	160900	1227956135	2710	2710	2710	2710	0
292	20241210	160800	1227956135	2710	2710	2710	2710	0
293	20241210	160700	1227956135	2710	2710	2710	2710	0
294	20241210	160600	1227956135	2710	2710	2710	2710	0
295	20241210	160500	1227956135	2710	2710	2710	2710	0
296	20241210	160400	1227956135	2710	2710	2710	2710	0
297	20241210	160300	1227956135	2710	2710	2710	2710	0
298	20241210	160200	1227956135	2710	2710	2710	2710	0
299	20241210	160100	1227956135	2710	2710	2710	2710	0
300	20241210	160000	1227956135	2710	2710	2710	2710	0
301	20241210	155900	1227956135	2710	2710	2710	2710	0
302	20241210	155800	1227956135	2710	2710	2710	2710	6745
303	20241210	155700	1227956135	2710	2710	2710	2710	0
304	20241210	155600	1227956135	2710	2710	2710	2710	0
305	20241210	155500	1227956135	2710	2710	2710	2710	0
306	20241210	155400	1227956135	2710	2710	2710	2710	0
307	20241210	155300	1227956135	2710	2710	2710	2710	0
308	20241210	155200	1227956135	2710	2710	2710	2710	0
309	20241210	155100	1227956135	2710	2710	2710	2710	0
310	20241210	155000	1227956135	2710	2710	2710	2710	0
311	20241210	154900	1227956135	2710	2710	2710	2710	0
312	20241210	154800	1227956135	2710	2710	2710	2710	0
313	20241210	154700	1227956135	2710	2710	2710	2710	0
314	20241210	154600	1227956135	2710	2710	2710	2710	0
315	20241210	154500	1227956135	2710	2710	2710	2710	0
316	20241210	154400	1227956135	2710	2710	2710	2710	0
317	20241210	154300	1227956135	2710	2710	2710	2710	0
318	20241210	154200	1227956135	2710	2710	2710	2710	0
319	20241210	154100	1227956135	2710	2710	2710	2710	0
320	20241210	154000	1227956135	2710	2710	2710	2710	0
321	20241210	153900	1227956135	2710	2710	2710	2710	0
322	20241210	153800	1227956135	2710	2710	2710	2710	0
323	20241210	153700	1227956135	2710	2710	2710	2710	0
324	20241210	153600	1227956135	2710	2710	2710	2710	0
325	20241210	153500	1227956135	2710	2710	2710	2710	0
326	20241210	153400	1227956135	2710	2710	2710	2710	0
327	20241210	153300	1227956135	2710	2710	2710	2710	0
328	20241210	153200	1227956135	2710	2710	2710	2710	0
329	20241210	153100	1227956135	2710	2710	2710	2710	0
330	20241210	153000	1227956135	2710	2710	2710	2710	6745
331	20241210	152900	1209677185	2705	2705	2705	2705	0
332	20241210	152800	1209677185	2705	2705	2705	2705	0
333	20241210	152700	1209677185	2705	2705	2705	2705	0
334	20241210	152600	1209677185	2705	2705	2705	2705	0
335	20241210	152500	1209677185	2705	2705	2705	2705	0
336	20241210	152400	1209677185	2705	2705	2705	2705	0
337	20241210	152300	1209677185	2705	2705	2705	2705	0
338	20241210	152200	1209677185	2705	2705	2705	2705	0
339	20241210	152100	1209677185	2705	2705	2705	2705	0
340	20241210	152000	1209677185	2705	2705	2705	2705	0
341	20241210	151900	1209677185	2705	2710	2715	2705	4288
342	20241210	151800	1198062405	2715	2715	2715	2715	527
343	20241210	151700	1196631600	2700	2710	2710	2700	2362
344	20241210	151600	1190237340	2715	2710	2715	2710	49
345	20241210	151500	1190104530	2710	2710	2710	2710	249
346	20241210	151400	1189429740	2710	2715	2715	2710	320
347	20241210	151300	1188561630	2715	2715	2715	2710	405
348	20241210	151200	1187463190	2715	2705	2715	2705	926
349	20241210	151100	1184953735	2705	2705	2705	2705	78
350	20241210	151000	1184742745	2710	2710	2710	2705	144
351	20241210	150900	1184352720	2710	2710	2710	2710	0
352	20241210	150800	1184352720	2710	2710	2715	2710	155
353	20241210	150700	1183932445	2715	2715	2715	2715	18
354	20241210	150600	1183883575	2715	2695	2715	2695	17006
355	20241210	150500	1137901240	2680	2680	2680	2680	880
356	20241210	150400	1135542840	2680	2680	2680	2680	0
357	20241210	150300	1135542840	2680	2690	2700	2680	5575
358	20241210	150200	1120551190	2690	2690	2690	2690	1657
359	20241210	150100	1116093860	2690	2690	2690	2690	247
360	20241210	150000	1115429430	2690	2690	2690	2690	303
361	20241210	145900	1114614360	2700	2695	2700	2695	2216
362	20241210	145800	1108631660	2695	2695	2695	2695	0
363	20241210	145700	1108631660	2695	2695	2695	2695	2
364	20241210	145600	1108626270	2695	2690	2700	2690	3557
365	20241210	145500	1099052140	2690	2695	2695	2690	2339
366	20241210	145400	1092759675	2695	2705	2705	2695	205
367	20241210	145300	1092205350	2700	2700	2700	2700	101
368	20241210	145200	1091932650	2700	2705	2705	2700	22
369	20241210	145100	1091873240	2705	2700	2705	2700	10
370	20241210	145000	1091846200	2690	2690	2690	2690	0
371	20241210	144900	1091846200	2690	2705	2705	2690	3
372	20241210	144800	1091838115	2705	2705	2705	2705	6
373	20241210	144700	1091821885	2705	2700	2705	2695	779
374	20241210	144600	1089714990	2700	2700	2700	2700	0
375	20241210	144500	1089714990	2700	2700	2700	2700	800
376	20241210	144400	1087554990	2700	2700	2700	2700	19
377	20241210	144300	1087503690	2710	2710	2710	2700	1454
378	20241210	144200	1083574350	2700	2700	2700	2700	242
379	20241210	144100	1082920950	2695	2710	2710	2695	44
380	20241210	144000	1082802020	2710	2710	2710	2710	0
381	20241210	143900	1082802020	2710	2710	2710	2710	1
382	20241210	143800	1082799310	2710	2700	2710	2690	239
383	20241210	143700	1082154810	2700	2700	2700	2700	8
384	20241210	143600	1082133210	2710	2710	2710	2710	1
385	20241210	143500	1082130500	2700	2700	2700	2700	139
386	20241210	143400	1081755200	2700	2700	2710	2700	979
387	20241210	143300	1079111890	2700	2710	2710	2695	4223
388	20241210	143200	1067709745	2700	2700	2700	2700	430
389	20241210	143100	1066548745	2710	2710	2710	2710	110
390	20241210	143000	1066250645	2710	2700	2710	2700	321
391	20241210	142900	1065380745	2710	2710	2710	2710	0
392	20241210	142800	1065380745	2710	2700	2710	2700	114
393	20241210	142700	1065072385	2705	2705	2705	2700	1518
394	20241210	142600	1060966695	2700	2700	2705	2700	510
395	20241210	142500	1059589690	2700	2700	2700	2700	975
396	20241210	142400	1056957190	2700	2700	2705	2700	1407
397	20241210	142300	1053157290	2700	2700	2700	2700	2
398	20241210	142200	1053151890	2705	2705	2705	2705	134
399	20241210	142100	1052789420	2710	2710	2710	2710	0
400	20241210	142000	1052789420	2710	2705	2710	2705	1146
401	20241210	141900	1049689255	2705	2705	2705	2705	110
402	20241210	141800	1049391705	2705	2705	2705	2705	2
403	20241210	141700	1049386295	2705	2710	2710	2705	545
404	20241210	141600	1047911945	2715	2710	2715	2710	1007
405	20241210	141500	1045182960	2710	2705	2710	2705	552
406	20241210	141400	1043687540	2705	2710	2715	2705	29
407	20241210	141300	1043608980	2700	2700	2715	2700	918
408	20241210	141200	1041130365	2700	2700	2710	2700	9824
409	20241210	141100	1014569560	2690	2695	2695	2690	1302
410	20241210	141000	1011060680	2695	2690	2695	2690	57
411	20241210	140900	1010907080	2695	2695	2695	2695	447
412	20241210	140800	1009702415	2700	2695	2700	2690	20
413	20241210	140700	1009648480	2695	2695	2695	2695	3
414	20241210	140600	1009640395	2695	2700	2700	2695	6
415	20241210	140500	1009624205	2700	2700	2700	2700	3
416	20241210	140400	1009616105	2690	2690	2690	2690	8
417	20241210	140300	1009594585	2700	2700	2700	2700	0
418	20241210	140200	1009594585	2700	2700	2700	2700	3288
419	20241210	140100	1000716985	2700	2690	2700	2690	2906
420	20241210	140000	992888880	2700	2690	2700	2690	243
421	20241210	135900	992233700	2690	2690	2690	2690	10
422	20241210	135800	992206800	2700	2700	2700	2700	0
423	20241210	135700	992206800	2700	2690	2700	2690	7
424	20241210	135600	992187930	2700	2700	2700	2700	6
425	20241210	135500	992171730	2700	2685	2700	2685	586
426	20241210	135400	990592455	2695	2685	2695	2685	192
427	20241210	135300	990075045	2695	2695	2695	2685	86
428	20241210	135200	989844055	2695	2700	2700	2690	8
429	20241210	135100	989822485	2690	2700	2700	2690	10
430	20241210	135000	989795525	2690	2695	2705	2690	11270
431	20241210	134900	959379655	2695	2685	2695	2685	2632
432	20241210	134800	952295105	2690	2690	2690	2690	9
433	20241210	134700	952270895	2690	2690	2690	2690	43
434	20241210	134600	952155225	2690	2690	2690	2685	87
435	20241210	134500	951921540	2690	2690	2690	2685	176
436	20241210	134400	951448125	2690	2690	2690	2690	75
437	20241210	134300	951246375	2685	2690	2690	2685	7
438	20241210	134200	951227555	2690	2690	2690	2690	101
439	20241210	134100	950955865	2690	2685	2690	2685	203
440	20241210	134000	950409810	2690	2690	2690	2690	100
441	20241210	133900	950140810	2690	2690	2690	2690	1976
442	20241210	133800	944825370	2690	2690	2690	2690	95
443	20241210	133700	944569820	2685	2685	2685	2685	0
444	20241210	133600	944569820	2685	2685	2685	2685	947
445	20241210	133500	942027125	2680	2680	2680	2680	1000
446	20241210	133400	939347125	2685	2685	2685	2685	1
447	20241210	133300	939344440	2680	2685	2690	2680	268
448	20241210	133200	938623750	2685	2685	2685	2685	1
449	20241210	133100	938621065	2690	2680	2690	2680	52
450	20241210	133000	938481695	2685	2685	2685	2685	300
451	20241210	132900	937676195	2675	2675	2675	2675	0
452	20241210	132800	937676195	2675	2675	2675	2675	2
453	20241210	132700	937670845	2680	2680	2680	2680	360
454	20241210	132600	936706045	2680	2680	2690	2680	257
455	20241210	132500	936017265	2680	2680	2680	2680	1640
456	20241210	132400	931622065	2690	2680	2690	2680	737
457	20241210	132300	929642825	2680	2680	2680	2680	50
458	20241210	132200	929508825	2685	2685	2685	2685	200
459	20241210	132100	928971825	2690	2685	2690	2685	1953
460	20241210	132000	923728015	2670	2680	2680	2670	1001
461	20241210	131900	921045345	2680	2680	2680	2680	1231
462	20241210	131800	917746265	2665	2675	2675	2665	2385
463	20241210	131700	911384170	2675	2675	2675	2675	20
464	20241210	131600	911330670	2675	2670	2675	2670	480
465	20241210	131500	910048670	2675	2675	2675	2675	555
466	20241210	131400	908564045	2675	2675	2675	2675	3
467	20241210	131300	908556020	2680	2680	2680	2680	10
468	20241210	131200	908529220	2680	2680	2680	2680	1
469	20241210	131100	908526540	2665	2665	2665	2665	30
470	20241210	131000	908446590	2665	2665	2665	2665	49
471	20241210	130900	908316005	2670	2670	2670	2670	2198
472	20241210	130800	902447345	2670	2675	2675	2670	16
473	20241210	130700	902404615	2670	2670	2670	2670	0
474	20241210	130600	902404615	2670	2670	2670	2670	0
475	20241210	130500	902404615	2670	2670	2670	2670	0
476	20241210	130400	902404615	2670	2675	2675	2670	397
477	20241210	130300	901343640	2675	2675	2675	2675	3
478	20241210	130200	901335615	2675	2675	2675	2675	0
479	20241210	130100	901335615	2675	2670	2675	2670	1555
480	20241210	130000	897177850	2675	2670	2675	2670	905
481	20241210	125900	894758815	2665	2670	2670	2665	22
482	20241210	125800	894700085	2675	2675	2675	2675	0
483	20241210	125700	894700085	2675	2675	2675	2675	0
484	20241210	125600	894700085	2675	2665	2675	2665	6457
485	20241210	125500	877459690	2670	2670	2670	2670	262
486	20241210	125400	876760150	2665	2665	2665	2665	3
487	20241210	125300	876752155	2670	2670	2670	2670	0
488	20241210	125200	876752155	2670	2665	2670	2665	591
489	20241210	125100	875174285	2670	2670	2670	2670	5
490	20241210	125000	875160935	2665	2670	2670	2665	105
491	20241210	124900	874880910	2670	2670	2670	2670	10
492	20241210	124800	874854210	2670	2675	2675	2670	1037
493	20241210	124700	872080415	2670	2670	2670	2670	185
494	20241210	124600	871586465	2670	2675	2675	2670	513
495	20241210	124500	870216695	2675	2675	2675	2675	10
496	20241210	124400	870189945	2675	2675	2675	2675	5
497	20241210	124300	870176570	2665	2670	2670	2665	2791
498	20241210	124200	862724610	2670	2670	2670	2670	536
499	20241210	124100	861293490	2660	2660	2660	2660	0
500	20241210	124000	861293490	2660	2665	2670	2660	3804
501	20241210	123900	851163505	2670	2670	2670	2670	0
502	20241210	123800	851163505	2670	2660	2670	2660	20
503	20241210	123700	851110205	2670	2670	2670	2670	9
504	20241210	123600	851086175	2675	2675	2675	2675	2
505	20241210	123500	851080825	2675	2670	2675	2655	2431
506	20241210	123400	844590440	2670	2670	2670	2670	4
507	20241210	123300	844579760	2655	2660	2660	2655	511
508	20241210	123200	843222760	2660	2660	2660	2660	0
509	20241210	123100	843222760	2660	2660	2660	2660	413
510	20241210	123000	842124180	2670	2650	2670	2650	4815
511	20241210	122900	829288150	2650	2650	2650	2650	200
512	20241210	122800	828758150	2670	2670	2670	2670	0
513	20241210	122700	828758150	2670	2665	2670	2665	1202
514	20241210	122600	825553745	2665	2665	2665	2665	287
515	20241210	122500	824788890	2660	2660	2660	2660	0
516	20241210	122400	824788890	2660	2650	2660	2640	164
517	20241210	122300	824353505	2655	2655	2655	2655	500
518	20241210	122200	823026005	2645	2655	2655	2640	1271
519	20241210	122100	819658955	2655	2655	2655	2655	837
520	20241210	122000	817436720	2670	2670	2670	2670	0
521	20241210	121900	817436720	2670	2670	2670	2670	0
522	20241210	121800	817436720	2670	2670	2670	2670	86
523	20241210	121700	817207100	2670	2655	2670	2655	3103
524	20241210	121600	808922435	2655	2660	2660	2635	3107
525	20241210	121500	800707545	2660	2650	2660	2640	1298
526	20241210	121400	797275180	2650	2650	2650	2650	298
527	20241210	121300	796485480	2650	2650	2670	2650	301
528	20241210	121200	795686830	2670	2670	2670	2670	0
529	20241210	121100	795686830	2670	2655	2670	2655	1002
530	20241210	121000	793026505	2655	2655	2655	2655	285
531	20241210	120900	792269830	2675	2675	2675	2675	687
532	20241210	120800	790432105	2675	2660	2675	2655	2643
533	20241210	120700	783405925	2660	2675	2675	2660	4200
534	20241210	120600	772178860	2675	2680	2680	2675	807
535	20241210	120500	770018100	2680	2685	2685	2680	1406
536	20241210	120400	766250005	2685	2685	2690	2680	823
537	20241210	120300	764039830	2690	2690	2695	2690	1771
538	20241210	120200	759274435	2700	2690	2700	2685	3647
539	20241210	120100	749448495	2695	2690	2695	2680	114
540	20241210	120000	749141920	2690	2690	2695	2690	278
541	20241210	115900	748393240	2680	2700	2700	2680	245
542	20241210	115800	747732580	2705	2700	2705	2700	1104
543	20241210	115700	744750245	2700	2670	2700	2670	10608
544	20241210	115600	716185280	2670	2665	2675	2665	2523
545	20241210	115500	709439620	2670	2670	2670	2670	0
546	20241210	115400	709439620	2670	2670	2670	2670	190
547	20241210	115300	708932320	2675	2665	2675	2660	710
548	20241210	115200	707039495	2665	2675	2675	2665	747
549	20241210	115100	705047460	2675	2675	2675	2675	1
550	20241210	115000	705044785	2675	2665	2675	2665	516
551	20241210	114900	703669485	2665	2665	2665	2665	90
552	20241210	114800	703429635	2665	2665	2665	2665	42
553	20241210	114700	703317705	2680	2665	2680	2665	6
554	20241210	114600	703301700	2685	2665	2685	2665	42
555	20241210	114500	703189750	2685	2685	2685	2685	15
556	20241210	114400	703149475	2685	2685	2685	2685	1156
557	20241210	114300	700045615	2685	2680	2690	2680	2890
558	20241210	114200	692288740	2685	2660	2685	2660	4693
559	20241210	114100	679723695	2660	2660	2665	2660	101
560	20241210	114000	679454785	2660	2660	2660	2660	270
561	20241210	113900	678736585	2660	2680	2680	2660	991
562	20241210	113800	676080745	2680	2675	2680	2660	1153
563	20241210	113700	673001635	2675	2670	2675	2670	515
564	20241210	113600	671624035	2675	2670	2675	2670	1144
565	20241210	113500	668565250	2675	2675	2675	2670	702
566	20241210	113400	666687925	2670	2670	2675	2670	5861
567	20241210	113300	651028980	2665	2660	2665	2660	6818
568	20241210	113200	632859035	2660	2660	2660	2660	100
569	20241210	113100	632593035	2660	2660	2660	2660	7085
570	20241210	113000	613746935	2655	2655	2655	2655	33
571	20241210	112900	613659320	2655	2655	2655	2655	0
572	20241210	112800	613659320	2655	2655	2655	2655	1097
573	20241210	112700	610746785	2650	2650	2650	2650	123
574	20241210	112600	610420835	2655	2655	2655	2655	0
575	20241210	112500	610420835	2655	2655	2655	2655	1114
576	20241210	112400	607463165	2655	2655	2655	2655	1
577	20241210	112300	607460510	2650	2650	2650	2650	22
578	20241210	112200	607402210	2655	2655	2655	2655	0
579	20241210	112100	607402210	2655	2655	2655	2655	500
580	20241210	112000	606074710	2655	2655	2655	2655	1400
581	20241210	111900	602357710	2650	2655	2655	2650	73
582	20241210	111800	602163910	2650	2655	2655	2650	75
583	20241210	111700	601964825	2655	2655	2655	2655	548
584	20241210	111600	600509885	2655	2655	2655	2655	1
585	20241210	111500	600507230	2655	2655	2655	2650	238
586	20241210	111400	599876340	2655	2655	2655	2655	41
587	20241210	111300	599767485	2655	2655	2655	2655	20
588	20241210	111200	599714385	2655	2655	2655	2655	5
589	20241210	111100	599701110	2655	2650	2655	2650	4893
590	20241210	111000	586712070	2650	2645	2650	2645	74
591	20241210	110900	586516330	2650	2650	2650	2650	0
592	20241210	110800	586516330	2650	2650	2650	2650	211
593	20241210	110700	585957180	2655	2655	2655	2655	4
594	20241210	110600	585946560	2650	2650	2650	2650	575
595	20241210	110500	584422810	2640	2640	2640	2640	10
596	20241210	110400	584396410	2635	2640	2650	2635	450
597	20241210	110300	583209595	2640	2640	2640	2640	840
598	20241210	110200	580991995	2640	2640	2640	2640	31
599	20241210	110100	580910155	2640	2640	2640	2640	589
600	20241210	110000	579355195	2640	2645	2645	2640	343
601	20241210	105900	578449670	2640	2640	2640	2640	2412
602	20241210	105800	572081990	2640	2645	2645	2640	1801
603	20241210	105700	567322350	2650	2650	2650	2650	4
604	20241210	105600	567311750	2650	2650	2650	2650	185
605	20241210	105500	566821500	2650	2655	2655	2650	609
606	20241210	105400	565206825	2655	2650	2655	2650	1080
607	20241210	105300	562344575	2650	2650	2650	2650	11
608	20241210	105200	562315425	2655	2650	2655	2650	2128
609	20241210	105100	556676220	2650	2650	2650	2650	304
610	20241210	105000	555870620	2655	2655	2655	2655	200
611	20241210	104900	555339620	2655	2645	2655	2645	701
612	20241210	104800	553484465	2650	2645	2650	2645	2231
613	20241210	104700	547572410	2640	2640	2640	2640	143
614	20241210	104600	547194890	2640	2650	2650	2640	212
615	20241210	104500	546633130	2650	2650	2650	2650	32
616	20241210	104400	546548330	2650	2650	2650	2650	50
617	20241210	104300	546415830	2650	2650	2650	2650	12
618	20241210	104200	546384030	2640	2640	2640	2640	0
619	20241210	104100	546384030	2640	2645	2645	2640	1000
620	20241210	104000	543741110	2645	2650	2650	2645	235
621	20241210	103900	543119510	2650	2650	2650	2650	51
622	20241210	103800	542984360	2640	2645	2645	2640	31
623	20241210	103700	542902515	2645	2650	2650	2645	451
624	20241210	103600	541707610	2655	2645	2655	2640	128
625	20241210	103500	541368585	2645	2650	2650	2645	239
626	20241210	103400	540735410	2645	2645	2650	2645	7013
627	20241210	103300	522153175	2640	2640	2640	2640	20
628	20241210	103200	522100375	2645	2645	2645	2645	1000
629	20241210	103100	519455375	2635	2635	2635	2635	996
630	20241210	103000	516830915	2635	2640	2640	2635	110
631	20241210	102900	516540565	2640	2640	2640	2640	477
632	20241210	102800	515281285	2640	2640	2640	2640	584
633	20241210	102700	513739525	2640	2640	2640	2640	212
634	20241210	102600	513179845	2640	2640	2645	2640	4378
635	20241210	102500	501611085	2640	2640	2640	2635	4078
636	20241210	102400	490845170	2625	2625	2625	2625	74
637	20241210	102300	490650920	2635	2625	2635	2625	9127
638	20241210	102200	466647100	2625	2625	2625	2625	300
639	20241210	102100	465859600	2630	2630	2630	2630	750
640	20241210	102000	463887100	2630	2630	2630	2630	190
641	20241210	101900	463387400	2630	2635	2635	2630	2367
642	20241210	101800	457161335	2635	2630	2635	2630	557
643	20241210	101700	455696170	2635	2635	2635	2635	1
644	20241210	101600	455693535	2635	2625	2635	2625	22
645	20241210	101500	455635580	2635	2630	2635	2630	243
646	20241210	101400	454996430	2635	2635	2635	2635	400
647	20241210	101300	453942430	2635	2635	2635	2635	0
648	20241210	101200	453942430	2635	2635	2635	2635	12
649	20241210	101100	453910810	2635	2635	2635	2635	1
650	20241210	101000	453908175	2635	2635	2635	2635	0
651	20241210	100900	453908175	2635	2635	2635	2635	161
652	20241210	100800	453483940	2640	2640	2640	2640	11
653	20241210	100700	453454900	2640	2640	2640	2635	415
654	20241210	100600	452359310	2640	2645	2645	2640	710
655	20241210	100500	450481510	2645	2640	2645	2640	24
656	20241210	100400	450418135	2640	2640	2645	2635	196
657	20241210	100300	449900135	2645	2640	2645	2640	1902
658	20241210	100200	444878845	2640	2630	2640	2630	49
659	20241210	100100	444749495	2630	2630	2630	2630	0
660	20241210	100000	444749495	2630	2630	2640	2630	1321
661	20241210	095900	441270505	2630	2630	2630	2630	3391
662	20241210	095800	432352175	2630	2640	2640	2630	1190
663	20241210	095700	429222465	2630	2635	2640	2630	1203
664	20241210	095600	426047340	2620	2640	2640	2620	1992
665	20241210	095500	420825255	2625	2645	2645	2625	1302
666	20241210	095400	417406580	2645	2645	2645	2630	3422
667	20241210	095300	408376330	2635	2645	2645	2635	883
668	20241210	095200	406040805	2645	2635	2645	2635	6922
669	20241210	095100	387782810	2635	2630	2635	2630	5076
670	20241210	095000	374431315	2630	2630	2630	2630	1098
671	20241210	094900	371543575	2630	2630	2630	2630	10
672	20241210	094800	371517275	2630	2625	2630	2625	159
673	20241210	094700	371099605	2625	2625	2625	2625	37
674	20241210	094600	371002480	2625	2625	2625	2625	13
675	20241210	094500	370968355	2625	2625	2630	2625	484
676	20241210	094400	369696075	2625	2630	2630	2625	514
677	20241210	094300	368344270	2630	2625	2630	2625	1001
678	20241210	094200	365716595	2625	2625	2625	2620	357
679	20241210	094100	364779720	2625	2625	2625	2625	50
680	20241210	094000	364648470	2625	2615	2625	2615	126
681	20241210	093900	364318590	2625	2620	2625	2620	418
682	20241210	093800	363223420	2615	2615	2615	2615	125
683	20241210	093700	362896545	2615	2615	2615	2615	113
684	20241210	093600	362601050	2605	2620	2625	2605	1359
685	20241210	093500	359036155	2625	2620	2625	2620	9764
686	20241210	093400	333437315	2620	2610	2620	2600	743
687	20241210	093300	331498005	2610	2605	2620	2605	1055
688	20241210	093200	328746780	2605	2620	2625	2605	795
689	20241210	093100	326670815	2605	2625	2625	2605	1121
690	20241210	093000	323744790	2620	2620	2625	2605	4506
691	20241210	092900	311949955	2620	2610	2620	2610	202
692	20241210	092800	311422715	2625	2625	2625	2625	161
693	20241210	092700	311000090	2610	2630	2630	2610	650
694	20241210	092600	309293965	2630	2620	2630	2620	7599
695	20241210	092500	289370645	2620	2615	2620	2600	2343
696	20241210	092400	283244405	2600	2615	2615	2600	1970
697	20241210	092300	278100815	2615	2610	2620	2610	4106
698	20241210	092200	267366200	2605	2600	2605	2600	172
699	20241210	092100	266918775	2600	2605	2605	2600	1674
700	20241210	092000	262563695	2600	2610	2610	2600	844
701	20241210	091900	260362705	2610	2615	2615	2610	1625
702	20241210	091800	256121425	2615	2610	2615	2605	8926
703	20241210	091700	232806625	2605	2605	2605	2600	7656
704	20241210	091600	212868745	2600	2595	2610	2595	10689
705	20241210	091500	184995210	2605	2605	2605	2605	311
706	20241210	091400	184185055	2605	2600	2605	2600	151
707	20241210	091300	183792300	2600	2595	2610	2590	15667
708	20241210	091200	143047550	2590	2590	2595	2585	3081
709	20241210	091100	135056875	2595	2585	2595	2580	6314
710	20241210	091000	118718930	2590	2585	2595	2585	2280
711	20241210	090900	112816225	2585	2595	2600	2585	143
712	20241210	090800	112445750	2605	2580	2615	2580	5092
713	20241210	090700	99251265	2580	2585	2585	2580	302
714	20241210	090600	98471605	2580	2570	2590	2570	4306
715	20241210	090500	87404145	2570	2590	2590	2570	3788
716	20241210	090400	77646750	2590	2590	2590	2590	123
717	20241210	090300	77328180	2595	2590	2600	2570	2464
718	20241210	090200	70942980	2590	2565	2590	2565	3170
719	20241210	090100	62796390	2565	2520	2565	2520	3693
720	20241210	090000	53335620	2520	2505	2570	2505	21251