KissMeData/119500/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	201900	931156555	2705	2705	2705	2705	6579
3	20241206	201800	931156555	2705	2705	2705	2705	0
4	20241206	201700	931156555	2705	2705	2705	2705	0
5	20241206	201600	931156555	2705	2705	2705	2705	0
6	20241206	201500	931156555	2705	2705	2705	2705	0
7	20241206	201400	931156555	2705	2705	2705	2705	0
8	20241206	201300	931156555	2705	2705	2705	2705	0
9	20241206	201200	931156555	2705	2705	2705	2705	0
10	20241206	201100	931156555	2705	2705	2705	2705	0
11	20241206	201000	931156555	2705	2705	2705	2705	0
12	20241206	200900	931156555	2705	2705	2705	2705	0
13	20241206	200800	931156555	2705	2705	2705	2705	0
14	20241206	200700	931156555	2705	2705	2705	2705	0
15	20241206	200600	931156555	2705	2705	2705	2705	0
16	20241206	200500	931156555	2705	2705	2705	2705	0
17	20241206	200400	931156555	2705	2705	2705	2705	0
18	20241206	200300	931156555	2705	2705	2705	2705	0
19	20241206	200200	931156555	2705	2705	2705	2705	0
20	20241206	200100	931156555	2705	2705	2705	2705	0
21	20241206	200000	931156555	2705	2705	2705	2705	0
22	20241206	195900	931156555	2705	2705	2705	2705	0
23	20241206	195800	931156555	2705	2705	2705	2705	0
24	20241206	195700	931156555	2705	2705	2705	2705	0
25	20241206	195600	931156555	2705	2705	2705	2705	0
26	20241206	195500	931156555	2705	2705	2705	2705	0
27	20241206	195400	931156555	2705	2705	2705	2705	0
28	20241206	195300	931156555	2705	2705	2705	2705	0
29	20241206	195200	931156555	2705	2705	2705	2705	0
30	20241206	195100	931156555	2705	2705	2705	2705	0
31	20241206	195000	931156555	2705	2705	2705	2705	0
32	20241206	194900	931156555	2705	2705	2705	2705	6579
33	20241206	194800	931156555	2705	2705	2705	2705	0
34	20241206	194700	931156555	2705	2705	2705	2705	0
35	20241206	194600	931156555	2705	2705	2705	2705	0
36	20241206	194500	931156555	2705	2705	2705	2705	0
37	20241206	194400	931156555	2705	2705	2705	2705	0
38	20241206	194300	931156555	2705	2705	2705	2705	0
39	20241206	194200	931156555	2705	2705	2705	2705	0
40	20241206	194100	931156555	2705	2705	2705	2705	0
41	20241206	194000	931156555	2705	2705	2705	2705	0
42	20241206	193900	931156555	2705	2705	2705	2705	0
43	20241206	193800	931156555	2705	2705	2705	2705	0
44	20241206	193700	931156555	2705	2705	2705	2705	0
45	20241206	193600	931156555	2705	2705	2705	2705	0
46	20241206	193500	931156555	2705	2705	2705	2705	0
47	20241206	193400	931156555	2705	2705	2705	2705	0
48	20241206	193300	931156555	2705	2705	2705	2705	0
49	20241206	193200	931156555	2705	2705	2705	2705	0
50	20241206	193100	931156555	2705	2705	2705	2705	0
51	20241206	193000	931156555	2705	2705	2705	2705	0
52	20241206	192900	931156555	2705	2705	2705	2705	0
53	20241206	192800	931156555	2705	2705	2705	2705	0
54	20241206	192700	931156555	2705	2705	2705	2705	0
55	20241206	192600	931156555	2705	2705	2705	2705	0
56	20241206	192500	931156555	2705	2705	2705	2705	0
57	20241206	192400	931156555	2705	2705	2705	2705	0
58	20241206	192300	931156555	2705	2705	2705	2705	0
59	20241206	192200	931156555	2705	2705	2705	2705	0
60	20241206	192100	931156555	2705	2705	2705	2705	0
61	20241206	192000	931156555	2705	2705	2705	2705	0
62	20241206	191900	931156555	2705	2705	2705	2705	6579
63	20241206	191800	931156555	2705	2705	2705	2705	0
64	20241206	191700	931156555	2705	2705	2705	2705	0
65	20241206	191600	931156555	2705	2705	2705	2705	0
66	20241206	191500	931156555	2705	2705	2705	2705	0
67	20241206	191400	931156555	2705	2705	2705	2705	0
68	20241206	191300	931156555	2705	2705	2705	2705	0
69	20241206	191200	931156555	2705	2705	2705	2705	0
70	20241206	191100	931156555	2705	2705	2705	2705	0
71	20241206	191000	931156555	2705	2705	2705	2705	0
72	20241206	190900	931156555	2705	2705	2705	2705	0
73	20241206	190800	931156555	2705	2705	2705	2705	0
74	20241206	190700	931156555	2705	2705	2705	2705	0
75	20241206	190600	931156555	2705	2705	2705	2705	0
76	20241206	190500	931156555	2705	2705	2705	2705	0
77	20241206	190400	931156555	2705	2705	2705	2705	0
78	20241206	190300	931156555	2705	2705	2705	2705	0
79	20241206	190200	931156555	2705	2705	2705	2705	0
80	20241206	190100	931156555	2705	2705	2705	2705	0
81	20241206	190000	931156555	2705	2705	2705	2705	0
82	20241206	185900	931156555	2705	2705	2705	2705	0
83	20241206	185800	931156555	2705	2705	2705	2705	0
84	20241206	185700	931156555	2705	2705	2705	2705	0
85	20241206	185600	931156555	2705	2705	2705	2705	0
86	20241206	185500	931156555	2705	2705	2705	2705	0
87	20241206	185400	931156555	2705	2705	2705	2705	0
88	20241206	185300	931156555	2705	2705	2705	2705	0
89	20241206	185200	931156555	2705	2705	2705	2705	0
90	20241206	185100	931156555	2705	2705	2705	2705	0
91	20241206	185000	931156555	2705	2705	2705	2705	0
92	20241206	184900	931156555	2705	2705	2705	2705	6579
93	20241206	184800	931156555	2705	2705	2705	2705	0
94	20241206	184700	931156555	2705	2705	2705	2705	0
95	20241206	184600	931156555	2705	2705	2705	2705	0
96	20241206	184500	931156555	2705	2705	2705	2705	0
97	20241206	184400	931156555	2705	2705	2705	2705	0
98	20241206	184300	931156555	2705	2705	2705	2705	0
99	20241206	184200	931156555	2705	2705	2705	2705	0
100	20241206	184100	931156555	2705	2705	2705	2705	0
101	20241206	184000	931156555	2705	2705	2705	2705	0
102	20241206	183900	931156555	2705	2705	2705	2705	0
103	20241206	183800	931156555	2705	2705	2705	2705	0
104	20241206	183700	931156555	2705	2705	2705	2705	0
105	20241206	183600	931156555	2705	2705	2705	2705	0
106	20241206	183500	931156555	2705	2705	2705	2705	0
107	20241206	183400	931156555	2705	2705	2705	2705	0
108	20241206	183300	931156555	2705	2705	2705	2705	0
109	20241206	183200	931156555	2705	2705	2705	2705	0
110	20241206	183100	931156555	2705	2705	2705	2705	0
111	20241206	183000	931156555	2705	2705	2705	2705	0
112	20241206	182900	931156555	2705	2705	2705	2705	0
113	20241206	182800	931156555	2705	2705	2705	2705	0
114	20241206	182700	931156555	2705	2705	2705	2705	0
115	20241206	182600	931156555	2705	2705	2705	2705	0
116	20241206	182500	931156555	2705	2705	2705	2705	0
117	20241206	182400	931156555	2705	2705	2705	2705	0
118	20241206	182300	931156555	2705	2705	2705	2705	0
119	20241206	182200	931156555	2705	2705	2705	2705	0
120	20241206	182100	931156555	2705	2705	2705	2705	0
121	20241206	182000	931156555	2705	2705	2705	2705	0
122	20241206	181900	931156555	2705	2705	2705	2705	6579
123	20241206	181800	931156555	2705	2705	2705	2705	0
124	20241206	181700	931156555	2705	2705	2705	2705	0
125	20241206	181600	931156555	2705	2705	2705	2705	0
126	20241206	181500	931156555	2705	2705	2705	2705	0
127	20241206	181400	931156555	2705	2705	2705	2705	0
128	20241206	181300	931156555	2705	2705	2705	2705	0
129	20241206	181200	931156555	2705	2705	2705	2705	0
130	20241206	181100	931156555	2705	2705	2705	2705	0
131	20241206	181000	931156555	2705	2705	2705	2705	0
132	20241206	180900	931156555	2705	2705	2705	2705	0
133	20241206	180800	931156555	2705	2705	2705	2705	0
134	20241206	180700	931156555	2705	2705	2705	2705	0
135	20241206	180600	931156555	2705	2705	2705	2705	0
136	20241206	180500	931156555	2705	2705	2705	2705	0
137	20241206	180400	931156555	2705	2705	2705	2705	0
138	20241206	180300	931156555	2705	2705	2705	2705	0
139	20241206	180200	931156555	2705	2705	2705	2705	0
140	20241206	180100	931156555	2705	2705	2705	2705	0
141	20241206	180000	931156555	2705	2705	2705	2705	0
142	20241206	175900	931156555	2705	2705	2705	2705	0
143	20241206	175800	931156555	2705	2705	2705	2705	0
144	20241206	175700	931156555	2705	2705	2705	2705	0
145	20241206	175600	931156555	2705	2705	2705	2705	0
146	20241206	175500	931156555	2705	2705	2705	2705	0
147	20241206	175400	931156555	2705	2705	2705	2705	0
148	20241206	175300	931156555	2705	2705	2705	2705	0
149	20241206	175200	931156555	2705	2705	2705	2705	0
150	20241206	175100	931156555	2705	2705	2705	2705	0
151	20241206	175000	931156555	2705	2705	2705	2705	0
152	20241206	174900	931156555	2705	2705	2705	2705	6579
153	20241206	174800	931156555	2705	2705	2705	2705	0
154	20241206	174700	931156555	2705	2705	2705	2705	0
155	20241206	174600	931156555	2705	2705	2705	2705	0
156	20241206	174500	931156555	2705	2705	2705	2705	0
157	20241206	174400	931156555	2705	2705	2705	2705	0
158	20241206	174300	931156555	2705	2705	2705	2705	0
159	20241206	174200	931156555	2705	2705	2705	2705	0
160	20241206	174100	931156555	2705	2705	2705	2705	0
161	20241206	174000	931156555	2705	2705	2705	2705	0
162	20241206	173900	931156555	2705	2705	2705	2705	0
163	20241206	173800	931156555	2705	2705	2705	2705	0
164	20241206	173700	931156555	2705	2705	2705	2705	0
165	20241206	173600	931156555	2705	2705	2705	2705	0
166	20241206	173500	931156555	2705	2705	2705	2705	0
167	20241206	173400	931156555	2705	2705	2705	2705	0
168	20241206	173300	931156555	2705	2705	2705	2705	0
169	20241206	173200	931156555	2705	2705	2705	2705	0
170	20241206	173100	931156555	2705	2705	2705	2705	0
171	20241206	173000	931156555	2705	2705	2705	2705	0
172	20241206	172900	931156555	2705	2705	2705	2705	0
173	20241206	172800	931156555	2705	2705	2705	2705	0
174	20241206	172700	931156555	2705	2705	2705	2705	0
175	20241206	172600	931156555	2705	2705	2705	2705	0
176	20241206	172500	931156555	2705	2705	2705	2705	0
177	20241206	172400	931156555	2705	2705	2705	2705	0
178	20241206	172300	931156555	2705	2705	2705	2705	0
179	20241206	172200	931156555	2705	2705	2705	2705	0
180	20241206	172100	931156555	2705	2705	2705	2705	0
181	20241206	172000	931156555	2705	2705	2705	2705	0
182	20241206	171900	931156555	2705	2705	2705	2705	6579
183	20241206	171800	931156555	2705	2705	2705	2705	0
184	20241206	171700	931156555	2705	2705	2705	2705	0
185	20241206	171600	931156555	2705	2705	2705	2705	0
186	20241206	171500	931156555	2705	2705	2705	2705	0
187	20241206	171400	931156555	2705	2705	2705	2705	0
188	20241206	171300	931156555	2705	2705	2705	2705	0
189	20241206	171200	931156555	2705	2705	2705	2705	0
190	20241206	171100	931156555	2705	2705	2705	2705	0
191	20241206	171000	931156555	2705	2705	2705	2705	0
192	20241206	170900	931156555	2705	2705	2705	2705	0
193	20241206	170800	931156555	2705	2705	2705	2705	0
194	20241206	170700	931156555	2705	2705	2705	2705	0
195	20241206	170600	931156555	2705	2705	2705	2705	0
196	20241206	170500	931156555	2705	2705	2705	2705	0
197	20241206	170400	931156555	2705	2705	2705	2705	0
198	20241206	170300	931156555	2705	2705	2705	2705	0
199	20241206	170200	931156555	2705	2705	2705	2705	0
200	20241206	170100	931156555	2705	2705	2705	2705	0
201	20241206	170000	931156555	2705	2705	2705	2705	0
202	20241206	165900	931156555	2705	2705	2705	2705	0
203	20241206	165800	931156555	2705	2705	2705	2705	0
204	20241206	165700	931156555	2705	2705	2705	2705	0
205	20241206	165600	931156555	2705	2705	2705	2705	0
206	20241206	165500	931156555	2705	2705	2705	2705	0
207	20241206	165400	931156555	2705	2705	2705	2705	0
208	20241206	165300	931156555	2705	2705	2705	2705	0
209	20241206	165200	931156555	2705	2705	2705	2705	0
210	20241206	165100	931156555	2705	2705	2705	2705	0
211	20241206	165000	931156555	2705	2705	2705	2705	0
212	20241206	164900	931156555	2705	2705	2705	2705	6579
213	20241206	164800	931156555	2705	2705	2705	2705	0
214	20241206	164700	931156555	2705	2705	2705	2705	0
215	20241206	164600	931156555	2705	2705	2705	2705	0
216	20241206	164500	931156555	2705	2705	2705	2705	0
217	20241206	164400	931156555	2705	2705	2705	2705	0
218	20241206	164300	931156555	2705	2705	2705	2705	0
219	20241206	164200	931156555	2705	2705	2705	2705	0
220	20241206	164100	931156555	2705	2705	2705	2705	0
221	20241206	164000	931156555	2705	2705	2705	2705	0
222	20241206	163900	931156555	2705	2705	2705	2705	0
223	20241206	163800	931156555	2705	2705	2705	2705	0
224	20241206	163700	931156555	2705	2705	2705	2705	0
225	20241206	163600	931156555	2705	2705	2705	2705	0
226	20241206	163500	931156555	2705	2705	2705	2705	0
227	20241206	163400	931156555	2705	2705	2705	2705	0
228	20241206	163300	931156555	2705	2705	2705	2705	0
229	20241206	163200	931156555	2705	2705	2705	2705	0
230	20241206	163100	931156555	2705	2705	2705	2705	0
231	20241206	163000	931156555	2705	2705	2705	2705	0
232	20241206	162900	931156555	2705	2705	2705	2705	0
233	20241206	162800	931156555	2705	2705	2705	2705	0
234	20241206	162700	931156555	2705	2705	2705	2705	0
235	20241206	162600	931156555	2705	2705	2705	2705	0
236	20241206	162500	931156555	2705	2705	2705	2705	0
237	20241206	162400	931156555	2705	2705	2705	2705	0
238	20241206	162300	931156555	2705	2705	2705	2705	0
239	20241206	162200	931156555	2705	2705	2705	2705	0
240	20241206	162100	931156555	2705	2705	2705	2705	0
241	20241206	162000	931156555	2705	2705	2705	2705	0
242	20241206	161900	931156555	2705	2705	2705	2705	6579
243	20241206	161800	931156555	2705	2705	2705	2705	0
244	20241206	161700	931156555	2705	2705	2705	2705	0
245	20241206	161600	931156555	2705	2705	2705	2705	0
246	20241206	161500	931156555	2705	2705	2705	2705	0
247	20241206	161400	931156555	2705	2705	2705	2705	0
248	20241206	161300	931156555	2705	2705	2705	2705	0
249	20241206	161200	931156555	2705	2705	2705	2705	0
250	20241206	161100	931156555	2705	2705	2705	2705	0
251	20241206	161000	931156555	2705	2705	2705	2705	0
252	20241206	160900	931156555	2705	2705	2705	2705	0
253	20241206	160800	931156555	2705	2705	2705	2705	0
254	20241206	160700	931156555	2705	2705	2705	2705	0
255	20241206	160600	931156555	2705	2705	2705	2705	0
256	20241206	160500	931156555	2705	2705	2705	2705	0
257	20241206	160400	931156555	2705	2705	2705	2705	0
258	20241206	160300	931156555	2705	2705	2705	2705	0
259	20241206	160200	931156555	2705	2705	2705	2705	0
260	20241206	160100	931156555	2705	2705	2705	2705	0
261	20241206	160000	931156555	2705	2705	2705	2705	0
262	20241206	155900	931156555	2705	2705	2705	2705	0
263	20241206	155800	931156555	2705	2705	2705	2705	0
264	20241206	155700	931156555	2705	2705	2705	2705	0
265	20241206	155600	931156555	2705	2705	2705	2705	0
266	20241206	155500	931156555	2705	2705	2705	2705	0
267	20241206	155400	931156555	2705	2705	2705	2705	0
268	20241206	155300	931156555	2705	2705	2705	2705	0
269	20241206	155200	931156555	2705	2705	2705	2705	0
270	20241206	155100	931156555	2705	2705	2705	2705	0
271	20241206	155000	931156555	2705	2705	2705	2705	0
272	20241206	154900	931156555	2705	2705	2705	2705	6579
273	20241206	154800	931156555	2705	2705	2705	2705	0
274	20241206	154700	931156555	2705	2705	2705	2705	0
275	20241206	154600	931156555	2705	2705	2705	2705	0
276	20241206	154500	931156555	2705	2705	2705	2705	0
277	20241206	154400	931156555	2705	2705	2705	2705	0
278	20241206	154300	931156555	2705	2705	2705	2705	0
279	20241206	154200	931156555	2705	2705	2705	2705	0
280	20241206	154100	931156555	2705	2705	2705	2705	0
281	20241206	154000	931156555	2705	2705	2705	2705	0
282	20241206	153900	931156555	2705	2705	2705	2705	0
283	20241206	153800	931156555	2705	2705	2705	2705	0
284	20241206	153700	931156555	2705	2705	2705	2705	0
285	20241206	153600	931156555	2705	2705	2705	2705	0
286	20241206	153500	931156555	2705	2705	2705	2705	0
287	20241206	153400	931156555	2705	2705	2705	2705	0
288	20241206	153300	931156555	2705	2705	2705	2705	0
289	20241206	153200	931156555	2705	2705	2705	2705	0
290	20241206	153100	931156555	2705	2705	2705	2705	0
291	20241206	153000	931156555	2705	2705	2705	2705	6579
292	20241206	152900	913360360	2720	2720	2720	2720	0
293	20241206	152800	913360360	2720	2720	2720	2720	0
294	20241206	152700	913360360	2720	2720	2720	2720	0
295	20241206	152600	913360360	2720	2720	2720	2720	0
296	20241206	152500	913360360	2720	2720	2720	2720	0
297	20241206	152400	913360360	2720	2720	2720	2720	0
298	20241206	152300	913360360	2720	2720	2720	2720	0
299	20241206	152200	913360360	2720	2720	2720	2720	0
300	20241206	152100	913360360	2720	2720	2720	2720	0
301	20241206	152000	913360360	2720	2720	2720	2720	0
302	20241206	151900	913360360	2720	2725	2725	2720	1000
303	20241206	151800	910640085	2745	2745	2745	2745	1
304	20241206	151700	910637340	2740	2745	2745	2740	753
305	20241206	151600	908573855	2730	2730	2730	2730	0
306	20241206	151500	908573855	2730	2730	2730	2730	133
307	20241206	151400	908210765	2750	2750	2750	2750	0
308	20241206	151300	908210765	2750	2750	2750	2750	409
309	20241206	151200	907086015	2750	2750	2750	2750	1
310	20241206	151100	907083265	2745	2735	2745	2730	764
311	20241206	151000	904994705	2740	2730	2745	2730	72
312	20241206	150900	904798120	2745	2725	2745	2725	10121
313	20241206	150800	877196905	2725	2730	2730	2725	464
314	20241206	150700	875931195	2745	2740	2745	2740	184
315	20241206	150600	875427030	2735	2735	2735	2735	43
316	20241206	150500	875309425	2740	2740	2740	2740	74
317	20241206	150400	875106665	2705	2730	2730	2705	4624
318	20241206	150300	862578990	2730	2735	2735	2710	1659
319	20241206	150200	858063680	2735	2745	2745	2735	232
320	20241206	150100	857428000	2755	2755	2755	2755	0
321	20241206	150000	857428000	2755	2755	2755	2755	0
322	20241206	145900	857428000	2755	2755	2755	2755	1
323	20241206	145800	857425245	2755	2715	2755	2715	1601
324	20241206	145700	853078475	2715	2715	2715	2715	0
325	20241206	145600	853078475	2715	2715	2715	2715	1142
326	20241206	145500	849977945	2715	2730	2730	2715	1350
327	20241206	145400	846308915	2715	2715	2715	2715	2546
328	20241206	145300	839396525	2730	2730	2730	2730	1
329	20241206	145200	839393795	2715	2715	2715	2715	0
330	20241206	145100	839393795	2715	2720	2720	2715	3200
331	20241206	145000	830705790	2715	2720	2720	2715	61
332	20241206	144900	830540165	2720	2725	2725	2720	1000
333	20241206	144800	827817665	2715	2715	2715	2715	0
334	20241206	144700	827817665	2715	2725	2725	2715	2000
335	20241206	144600	822382225	2740	2740	2740	2740	1
336	20241206	144500	822379485	2715	2725	2740	2715	31
337	20241206	144400	822295235	2715	2725	2725	2715	2053
338	20241206	144300	816703355	2725	2740	2740	2725	1157
339	20241206	144200	813542695	2740	2740	2740	2740	1700
340	20241206	144100	808884695	2740	2740	2745	2740	1446
341	20241206	144000	804922650	2740	2740	2740	2740	634
342	20241206	143900	803185490	2740	2740	2740	2740	986
343	20241206	143800	800483850	2740	2740	2740	2740	940
344	20241206	143700	797908250	2740	2740	2740	2740	0
345	20241206	143600	797908250	2740	2740	2740	2740	74
346	20241206	143500	797705490	2735	2740	2740	2735	604
347	20241206	143400	796050535	2740	2740	2740	2740	339
348	20241206	143300	795121675	2740	2740	2740	2740	1058
349	20241206	143200	792222755	2740	2740	2740	2740	843
350	20241206	143100	789912935	2740	2740	2740	2740	1162
351	20241206	143000	786729055	2755	2755	2755	2755	0
352	20241206	142900	786729055	2755	2755	2755	2755	608
353	20241206	142800	785054015	2755	2755	2755	2755	396
354	20241206	142700	783963035	2755	2755	2755	2755	0
355	20241206	142600	783963035	2755	2755	2755	2755	0
356	20241206	142500	783963035	2755	2755	2755	2755	5
357	20241206	142400	783949260	2755	2755	2755	2755	0
358	20241206	142300	783949260	2755	2755	2755	2755	0
359	20241206	142200	783949260	2755	2755	2755	2755	0
360	20241206	142100	783949260	2755	2755	2755	2755	1
361	20241206	142000	783946505	2755	2755	2755	2755	118
362	20241206	141900	783621415	2755	2745	2755	2745	1467
363	20241206	141800	779587110	2735	2735	2735	2735	0
364	20241206	141700	779587110	2735	2735	2735	2735	0
365	20241206	141600	779587110	2735	2735	2735	2735	12
366	20241206	141500	779554290	2700	2725	2725	2700	6558
367	20241206	141400	761842885	2745	2745	2745	2745	0
368	20241206	141300	761842885	2745	2745	2745	2745	0
369	20241206	141200	761842885	2745	2725	2745	2710	578
370	20241206	141100	760269740	2730	2730	2730	2730	0
371	20241206	141000	760269740	2730	2730	2730	2730	0
372	20241206	140900	760269740	2730	2730	2730	2730	10
373	20241206	140800	760242440	2730	2730	2730	2730	100
374	20241206	140700	759969440	2725	2725	2725	2725	13
375	20241206	140600	759934015	2725	2730	2730	2725	228
376	20241206	140500	759312230	2730	2745	2745	2730	271
377	20241206	140400	758572385	2750	2750	2750	2750	1
378	20241206	140300	758569635	2730	2745	2745	2730	77
379	20241206	140200	758359125	2725	2745	2745	2725	14
380	20241206	140100	758320940	2745	2745	2745	2745	0
381	20241206	140000	758320940	2745	2745	2745	2745	1000
382	20241206	135900	755575940	2745	2745	2745	2745	224
383	20241206	135800	754961060	2745	2745	2745	2745	9
384	20241206	135700	754936355	2765	2765	2765	2765	0
385	20241206	135600	754936355	2765	2765	2765	2765	0
386	20241206	135500	754936355	2765	2775	2775	2730	7192
387	20241206	135400	735269185	2785	2805	2805	2780	237
388	20241206	135300	734609355	2790	2800	2800	2790	463
389	20241206	135200	733313970	2805	2805	2805	2805	1
390	20241206	135100	733311165	2800	2800	2800	2800	250
391	20241206	135000	732611165	2805	2805	2805	2805	510
392	20241206	134900	731180615	2805	2805	2805	2785	791
393	20241206	134800	728972150	2805	2805	2805	2805	224
394	20241206	134700	728343830	2800	2800	2800	2780	4
395	20241206	134600	728332665	2785	2805	2805	2785	1209
396	20241206	134500	724941535	2785	2745	2810	2745	2109
397	20241206	134400	719027120	2735	2735	2735	2735	3
398	20241206	134300	719018915	2730	2730	2730	2730	0
399	20241206	134200	719018915	2730	2745	2765	2730	637
400	20241206	134100	717263930	2760	2760	2760	2760	0
401	20241206	134000	717263930	2760	2760	2760	2760	0
402	20241206	133900	717263930	2760	2760	2760	2760	0
403	20241206	133800	717263930	2760	2715	2760	2715	2500
404	20241206	133700	710386955	2720	2735	2735	2720	5547
405	20241206	133600	695291940	2745	2755	2755	2745	1099
406	20241206	133500	692274145	2755	2755	2755	2755	500
407	20241206	133400	690896645	2805	2795	2805	2795	100
408	20241206	133300	690616495	2805	2805	2805	2805	0
409	20241206	133200	690616495	2805	2735	2810	2735	4080
410	20241206	133100	679295455	2765	2765	2765	2765	1
411	20241206	133000	679292690	2730	2740	2740	2730	938
412	20241206	132900	676731925	2735	2765	2765	2735	64
413	20241206	132800	676556545	2745	2745	2745	2745	200
414	20241206	132700	676007545	2765	2765	2765	2765	0
415	20241206	132600	676007545	2765	2755	2765	2755	301
416	20241206	132500	675178280	2755	2720	2755	2720	470
417	20241206	132400	673899845	2750	2750	2750	2750	0
418	20241206	132300	673899845	2750	2750	2750	2750	0
419	20241206	132200	673899845	2750	2750	2750	2750	0
420	20241206	132100	673899845	2750	2750	2750	2750	1
421	20241206	132000	673897095	2750	2730	2750	2730	197
422	20241206	131900	673356445	2715	2715	2715	2715	2
423	20241206	131800	673351015	2710	2725	2725	2710	240
424	20241206	131700	672699285	2705	2705	2705	2705	0
425	20241206	131600	672699285	2705	2740	2740	2705	996
426	20241206	131500	669982440	2760	2760	2760	2760	0
427	20241206	131400	669982440	2760	2760	2760	2760	0
428	20241206	131300	669982440	2760	2760	2760	2760	0
429	20241206	131200	669982440	2760	2760	2760	2760	0
430	20241206	131100	669982440	2760	2760	2760	2760	0
431	20241206	131000	669982440	2760	2760	2760	2760	0
432	20241206	130900	669982440	2760	2760	2760	2760	0
433	20241206	130800	669982440	2760	2760	2760	2760	0
434	20241206	130700	669982440	2760	2740	2760	2740	5
435	20241206	130600	669968720	2740	2740	2740	2740	50
436	20241206	130500	669831720	2740	2740	2740	2740	50
437	20241206	130400	669694720	2745	2745	2745	2745	21
438	20241206	130300	669637075	2745	2745	2745	2745	0
439	20241206	130200	669637075	2745	2745	2745	2745	5363
440	20241206	130100	654915640	2745	2745	2745	2745	215
441	20241206	130000	654325465	2745	2750	2750	2740	529
442	20241206	125900	652873385	2760	2770	2770	2745	576
443	20241206	125800	651284195	2775	2775	2775	2775	233
444	20241206	125700	650637620	2775	2800	2800	2775	70
445	20241206	125600	650443320	2795	2795	2795	2795	0
446	20241206	125500	650443320	2795	2795	2795	2795	0
447	20241206	125400	650443320	2795	2795	2795	2795	403
448	20241206	125300	649316935	2795	2780	2795	2780	860
449	20241206	125200	646925535	2780	2780	2780	2780	9
450	20241206	125100	646900515	2780	2785	2785	2780	216
451	20241206	125000	646299885	2800	2800	2810	2785	1175
452	20241206	124900	643023980	2800	2800	2800	2800	0
453	20241206	124800	643023980	2800	2800	2800	2800	0
454	20241206	124700	643023980	2800	2800	2800	2800	0
455	20241206	124600	643023980	2800	2800	2800	2800	2
456	20241206	124500	643018380	2790	2790	2790	2790	0
457	20241206	124400	643018380	2790	2800	2800	2790	1883
458	20241206	124300	637750720	2815	2810	2815	2810	41
459	20241206	124200	637635505	2800	2805	2805	2800	2168
460	20241206	124100	631559075	2810	2810	2810	2810	290
461	20241206	124000	630744175	2810	2830	2830	2810	1300
462	20241206	123900	627071125	2815	2815	2815	2815	1
463	20241206	123800	627068310	2840	2835	2840	2835	300
464	20241206	123700	626216820	2835	2800	2840	2800	402
465	20241206	123600	625085280	2800	2800	2800	2800	0
466	20241206	123500	625085280	2800	2800	2800	2800	0
467	20241206	123400	625085280	2800	2800	2800	2800	20
468	20241206	123300	625029280	2800	2800	2800	2800	0
469	20241206	123200	625029280	2800	2800	2800	2800	490
470	20241206	123100	623657280	2800	2800	2800	2800	0
471	20241206	123000	623657280	2800	2800	2800	2800	0
472	20241206	122900	623657280	2800	2805	2805	2800	174
473	20241206	122800	623170075	2800	2800	2800	2800	0
474	20241206	122700	623170075	2800	2800	2800	2800	0
475	20241206	122600	623170075	2800	2800	2800	2800	2
476	20241206	122500	623164475	2815	2815	2815	2815	0
477	20241206	122400	623164475	2815	2815	2815	2815	2
478	20241206	122300	623158845	2820	2820	2820	2820	75
479	20241206	122200	622947345	2800	2800	2800	2800	0
480	20241206	122100	622947345	2800	2805	2805	2800	150
481	20241206	122000	622527025	2800	2800	2800	2800	0
482	20241206	121900	622527025	2800	2800	2800	2800	0
483	20241206	121800	622527025	2800	2800	2800	2800	0
484	20241206	121700	622527025	2800	2800	2800	2800	0
485	20241206	121600	622527025	2800	2800	2800	2800	11
486	20241206	121500	622496225	2800	2805	2805	2800	148
487	20241206	121400	622081820	2800	2800	2800	2800	10
488	20241206	121300	622053820	2800	2800	2800	2800	464
489	20241206	121200	620754620	2800	2800	2800	2800	13
490	20241206	121100	620718220	2800	2800	2800	2800	43
491	20241206	121000	620597820	2805	2805	2805	2805	0
492	20241206	120900	620597820	2805	2805	2805	2805	191
493	20241206	120800	620062065	2800	2800	2800	2800	0
494	20241206	120700	620062065	2800	2800	2800	2800	0
495	20241206	120600	620062065	2800	2800	2800	2800	150
496	20241206	120500	619642065	2805	2805	2805	2805	66
497	20241206	120400	619456935	2800	2810	2810	2800	1813
498	20241206	120300	614371225	2815	2825	2825	2815	4866
499	20241206	120200	600641060	2825	2840	2840	2825	922
500	20241206	120100	598027630	2840	2840	2840	2840	338
501	20241206	120000	597067710	2840	2845	2845	2840	84
502	20241206	115900	596829145	2855	2855	2855	2855	0
503	20241206	115800	596829145	2855	2850	2855	2850	1721
504	20241206	115700	591915970	2855	2850	2855	2850	445
505	20241206	115600	590647570	2850	2850	2850	2850	0
506	20241206	115500	590647570	2850	2850	2850	2850	100
507	20241206	115400	590362570	2850	2835	2850	2835	2587
508	20241206	115300	583007810	2840	2825	2840	2825	231
509	20241206	115200	582353165	2820	2820	2820	2820	682
510	20241206	115100	580429925	2800	2805	2805	2800	1693
511	20241206	115000	575689345	2805	2805	2805	2805	0
512	20241206	114900	575689345	2805	2820	2820	2805	531
513	20241206	114800	574199775	2820	2820	2820	2820	0
514	20241206	114700	574199775	2820	2820	2820	2820	0
515	20241206	114600	574199775	2820	2820	2820	2820	30
516	20241206	114500	574115175	2830	2830	2830	2830	0
517	20241206	114400	574115175	2830	2830	2830	2830	29
518	20241206	114300	574033105	2820	2830	2835	2820	11
519	20241206	114200	574001975	2830	2830	2830	2815	16
520	20241206	114100	573956905	2820	2825	2825	2820	4467
521	20241206	114000	561337635	2830	2805	2830	2805	1031
522	20241206	113900	558425075	2825	2825	2825	2825	296
523	20241206	113800	557588875	2825	2815	2825	2805	150
524	20241206	113700	557166010	2825	2825	2825	2825	30
525	20241206	113600	557081260	2825	2820	2825	2820	33
526	20241206	113500	556988040	2825	2815	2825	2810	1189
527	20241206	113400	553645095	2825	2835	2835	2825	1202
528	20241206	113300	550249430	2820	2835	2835	2820	15
529	20241206	113200	550207040	2845	2845	2845	2845	0
530	20241206	113100	550207040	2845	2845	2845	2810	1887
531	20241206	113000	544884445	2840	2835	2840	2835	115
532	20241206	112900	544557920	2840	2815	2840	2815	1354
533	20241206	112800	540732340	2815	2830	2835	2815	383
534	20241206	112700	539652500	2840	2840	2845	2835	5
535	20241206	112600	539638305	2840	2835	2850	2835	2157
536	20241206	112500	533494360	2820	2830	2830	2820	443
537	20241206	112400	532244910	2835	2835	2835	2835	0
538	20241206	112300	532244910	2835	2835	2835	2835	0
539	20241206	112200	532244910	2835	2835	2835	2835	0
540	20241206	112100	532244910	2835	2835	2835	2835	31
541	20241206	112000	532157025	2840	2835	2850	2835	1980
542	20241206	111900	526520740	2835	2830	2835	2830	93
543	20241206	111800	526257530	2825	2805	2825	2805	384
544	20241206	111700	525175730	2810	2815	2815	2810	1727
545	20241206	111600	520322715	2815	2825	2825	2815	200
546	20241206	111500	519758585	2825	2815	2825	2815	1245
547	20241206	111400	516252780	2815	2820	2820	2815	386
548	20241206	111300	515164440	2820	2835	2835	2820	993
549	20241206	111200	512349910	2835	2825	2835	2820	41
550	20241206	111100	512234245	2845	2800	2845	2800	533
551	20241206	111000	510724425	2795	2800	2800	2775	916
552	20241206	110900	508179255	2800	2800	2800	2800	0
553	20241206	110800	508179255	2800	2800	2800	2800	10
554	20241206	110700	508151255	2800	2800	2825	2800	16
555	20241206	110600	508106135	2820	2820	2825	2820	1814
556	20241206	110500	502990510	2800	2825	2825	2800	121
557	20241206	110400	502650035	2830	2785	2850	2785	7582
558	20241206	110300	481370760	2785	2785	2785	2785	17
559	20241206	110200	481323415	2770	2770	2770	2770	1520
560	20241206	110100	477113015	2770	2770	2770	2770	3
561	20241206	110000	477104705	2770	2780	2785	2770	2175
562	20241206	105900	471047600	2770	2765	2775	2765	1857
563	20241206	105800	465905650	2745	2745	2760	2745	1799
564	20241206	105700	460965925	2745	2755	2770	2745	2348
565	20241206	105600	454508575	2775	2775	2775	2760	3118
566	20241206	105500	445871830	2775	2750	2775	2750	5371
567	20241206	105400	431026710	2750	2755	2755	2745	845
568	20241206	105300	428702120	2755	2765	2780	2755	3110
569	20241206	105200	420088450	2765	2775	2775	2765	374
570	20241206	105100	419054265	2780	2780	2790	2780	863
571	20241206	105000	416652545	2775	2775	2775	2775	25
572	20241206	104900	416583170	2785	2785	2785	2765	3172
573	20241206	104800	407793945	2785	2785	2785	2785	0
574	20241206	104700	407793945	2785	2790	2790	2770	2108
575	20241206	104600	401931710	2795	2800	2805	2795	2001
576	20241206	104500	396326415	2800	2795	2800	2795	1024
577	20241206	104400	393459480	2795	2815	2820	2795	1133
578	20241206	104300	390269110	2815	2790	2815	2790	1791
579	20241206	104200	385263380	2795	2810	2815	2795	799
580	20241206	104100	383023455	2810	2830	2850	2800	8845
581	20241206	104000	358008485	2825	2810	2825	2770	6632
582	20241206	103900	339332700	2805	2795	2805	2795	2377
583	20241206	103800	332680235	2785	2780	2790	2780	844
584	20241206	103700	330326950	2765	2770	2770	2760	243
585	20241206	103600	329654945	2770	2760	2770	2760	60
586	20241206	103500	329489145	2760	2760	2760	2760	59
587	20241206	103400	329326305	2760	2770	2770	2760	70
588	20241206	103300	329132810	2785	2770	2785	2770	331
589	20241206	103200	328213810	2785	2780	2785	2770	1561
590	20241206	103100	323874605	2785	2780	2785	2780	225
591	20241206	103000	323248820	2780	2765	2780	2750	743
592	20241206	102900	321187625	2750	2765	2770	2750	359
593	20241206	102800	320195060	2765	2750	2765	2750	1892
594	20241206	102700	314980515	2750	2735	2750	2720	709
595	20241206	102600	313047060	2725	2725	2725	2725	0
596	20241206	102500	313047060	2725	2730	2735	2725	1827
597	20241206	102400	308053495	2730	2725	2730	2725	50
598	20241206	102300	307917135	2725	2725	2725	2725	0
599	20241206	102200	307917135	2725	2720	2730	2720	504
600	20241206	102100	306544935	2720	2720	2735	2695	2990
601	20241206	102000	298383680	2720	2715	2720	2715	803
602	20241206	101900	296199665	2710	2710	2710	2705	297
603	20241206	101800	295395795	2710	2715	2715	2710	3
604	20241206	101700	295387660	2730	2730	2730	2730	326
605	20241206	101600	294497680	2720	2725	2725	2720	217
606	20241206	101500	293907355	2710	2700	2710	2700	1347
607	20241206	101400	290259920	2670	2720	2720	2660	2660
608	20241206	101300	283112840	2725	2755	2755	2725	18166
609	20241206	101200	233406895	2755	2770	2770	2755	173
610	20241206	101100	232929980	2770	2765	2770	2755	325
611	20241206	101000	232032755	2770	2765	2770	2765	11
612	20241206	100900	232002290	2770	2770	2775	2770	2332
613	20241206	100800	225532625	2775	2775	2775	2775	0
614	20241206	100700	225532625	2775	2775	2780	2775	5670
615	20241206	100600	209793375	2775	2775	2775	2770	1652
616	20241206	100500	205209325	2775	2775	2775	2775	532
617	20241206	100400	203733025	2770	2765	2770	2765	9240
618	20241206	100300	178138725	2765	2765	2765	2760	205
619	20241206	100200	177571910	2760	2770	2770	2760	73
620	20241206	100100	177369870	2770	2765	2770	2765	73
621	20241206	100000	177167665	2765	2765	2765	2765	1732
622	20241206	095900	172378685	2765	2765	2770	2765	1588
623	20241206	095800	167987435	2765	2755	2765	2755	509
624	20241206	095700	166580070	2755	2755	2755	2755	101
625	20241206	095600	166301815	2755	2750	2765	2750	746
626	20241206	095500	164242615	2750	2755	2755	2740	365
627	20241206	095400	163237085	2755	2745	2755	2745	166
628	20241206	095300	162779865	2750	2740	2750	2740	3576
629	20241206	095200	152978255	2740	2735	2755	2720	1143
630	20241206	095100	149845310	2730	2725	2730	2725	225
631	20241206	095000	149231170	2730	2725	2730	2725	501
632	20241206	094900	147864440	2725	2725	2725	2725	121
633	20241206	094800	147534715	2725	2715	2725	2715	648
634	20241206	094700	145771675	2720	2700	2720	2700	1120
635	20241206	094600	142728435	2700	2700	2700	2700	100
636	20241206	094500	142458435	2700	2710	2710	2700	1285
637	20241206	094400	138976835	2705	2715	2740	2705	10801
638	20241206	094300	109647220	2715	2680	2715	2675	4960
639	20241206	094200	96264430	2675	2665	2680	2665	765
640	20241206	094100	94215845	2660	2660	2660	2660	84
641	20241206	094000	93992405	2660	2660	2660	2660	0
642	20241206	093900	93992405	2660	2660	2660	2660	570
643	20241206	093800	92476205	2655	2655	2655	2655	2651
644	20241206	093700	85437800	2645	2635	2645	2635	1929
645	20241206	093600	80340735	2645	2645	2645	2645	100
646	20241206	093500	80076235	2635	2635	2635	2635	1
647	20241206	093400	80073600	2650	2650	2650	2650	296
648	20241206	093300	79289200	2635	2630	2635	2630	1328
649	20241206	093200	75796555	2640	2640	2640	2635	1282
650	20241206	093100	72413760	2640	2645	2645	2640	8400
651	20241206	093000	50200760	2645	2650	2650	2645	5200
652	20241206	092900	36445760	2655	2655	2655	2655	0
653	20241206	092800	36445760	2655	2655	2655	2655	0
654	20241206	092700	36445760	2655	2655	2655	2655	0
655	20241206	092600	36445760	2655	2655	2655	2655	9
656	20241206	092500	36421865	2655	2655	2655	2655	991
657	20241206	092400	33790760	2655	2655	2655	2655	49
658	20241206	092300	33660665	2655	2660	2660	2655	101
659	20241206	092200	33392010	2660	2660	2660	2660	0
660	20241206	092100	33392010	2660	2660	2660	2660	18
661	20241206	092000	33344130	2660	2660	2660	2660	0
662	20241206	091900	33344130	2660	2660	2660	2660	1
663	20241206	091800	33341470	2670	2670	2670	2670	0
664	20241206	091700	33341470	2670	2670	2670	2670	0
665	20241206	091600	33341470	2670	2670	2670	2670	0
666	20241206	091500	33341470	2670	2665	2670	2665	200
667	20241206	091400	32807635	2655	2665	2665	2655	66
668	20241206	091300	32632255	2650	2660	2670	2650	841
669	20241206	091200	30392115	2660	2660	2660	2660	1
670	20241206	091100	30389455	2645	2645	2645	2645	0
671	20241206	091000	30389455	2645	2645	2645	2645	2
672	20241206	090900	30384165	2665	2665	2665	2665	0
673	20241206	090800	30384165	2665	2660	2665	2660	92
674	20241206	090700	30139180	2665	2665	2665	2665	0
675	20241206	090600	30139180	2665	2665	2665	2665	0
676	20241206	090500	30139180	2665	2660	2665	2660	233
677	20241206	090400	29518285	2660	2660	2660	2660	0
678	20241206	090300	29518285	2660	2650	2660	2615	9839
679	20241206	090200	3786555	2650	2650	2650	2650	0
680	20241206	090100	3786555	2650	2650	2650	2650	4
681	20241206	090000	3775955	2670	2655	2670	2655	1422