KissMeData/253590/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205800	5627848240	9580	9580	9580	9580	5718
3	20241205	205700	5627848240	9580	9580	9580	9580	0
4	20241205	205600	5627848240	9580	9580	9580	9580	0
5	20241205	205500	5627848240	9580	9580	9580	9580	0
6	20241205	205400	5627848240	9580	9580	9580	9580	0
7	20241205	205300	5627848240	9580	9580	9580	9580	0
8	20241205	205200	5627848240	9580	9580	9580	9580	0
9	20241205	205100	5627848240	9580	9580	9580	9580	0
10	20241205	205000	5627848240	9580	9580	9580	9580	0
11	20241205	204900	5627848240	9580	9580	9580	9580	0
12	20241205	204800	5627848240	9580	9580	9580	9580	0
13	20241205	204700	5627848240	9580	9580	9580	9580	0
14	20241205	204600	5627848240	9580	9580	9580	9580	0
15	20241205	204500	5627848240	9580	9580	9580	9580	0
16	20241205	204400	5627848240	9580	9580	9580	9580	0
17	20241205	204300	5627848240	9580	9580	9580	9580	0
18	20241205	204200	5627848240	9580	9580	9580	9580	0
19	20241205	204100	5627848240	9580	9580	9580	9580	0
20	20241205	204000	5627848240	9580	9580	9580	9580	0
21	20241205	203900	5627848240	9580	9580	9580	9580	0
22	20241205	203800	5627848240	9580	9580	9580	9580	0
23	20241205	203700	5627848240	9580	9580	9580	9580	0
24	20241205	203600	5627848240	9580	9580	9580	9580	0
25	20241205	203500	5627848240	9580	9580	9580	9580	0
26	20241205	203400	5627848240	9580	9580	9580	9580	0
27	20241205	203300	5627848240	9580	9580	9580	9580	0
28	20241205	203200	5627848240	9580	9580	9580	9580	0
29	20241205	203100	5627848240	9580	9580	9580	9580	0
30	20241205	203000	5627848240	9580	9580	9580	9580	0
31	20241205	202900	5627848240	9580	9580	9580	9580	0
32	20241205	202800	5627848240	9580	9580	9580	9580	5718
33	20241205	202700	5627848240	9580	9580	9580	9580	0
34	20241205	202600	5627848240	9580	9580	9580	9580	0
35	20241205	202500	5627848240	9580	9580	9580	9580	0
36	20241205	202400	5627848240	9580	9580	9580	9580	0
37	20241205	202300	5627848240	9580	9580	9580	9580	0
38	20241205	202200	5627848240	9580	9580	9580	9580	0
39	20241205	202100	5627848240	9580	9580	9580	9580	0
40	20241205	202000	5627848240	9580	9580	9580	9580	0
41	20241205	201900	5627848240	9580	9580	9580	9580	0
42	20241205	201800	5627848240	9580	9580	9580	9580	0
43	20241205	201700	5627848240	9580	9580	9580	9580	0
44	20241205	201600	5627848240	9580	9580	9580	9580	0
45	20241205	201500	5627848240	9580	9580	9580	9580	0
46	20241205	201400	5627848240	9580	9580	9580	9580	0
47	20241205	201300	5627848240	9580	9580	9580	9580	0
48	20241205	201200	5627848240	9580	9580	9580	9580	0
49	20241205	201100	5627848240	9580	9580	9580	9580	0
50	20241205	201000	5627848240	9580	9580	9580	9580	0
51	20241205	200900	5627848240	9580	9580	9580	9580	0
52	20241205	200800	5627848240	9580	9580	9580	9580	0
53	20241205	200700	5627848240	9580	9580	9580	9580	0
54	20241205	200600	5627848240	9580	9580	9580	9580	0
55	20241205	200500	5627848240	9580	9580	9580	9580	0
56	20241205	200400	5627848240	9580	9580	9580	9580	0
57	20241205	200300	5627848240	9580	9580	9580	9580	0
58	20241205	200200	5627848240	9580	9580	9580	9580	0
59	20241205	200100	5627848240	9580	9580	9580	9580	0
60	20241205	200000	5627848240	9580	9580	9580	9580	0
61	20241205	195900	5627848240	9580	9580	9580	9580	0
62	20241205	195800	5627848240	9580	9580	9580	9580	5718
63	20241205	195700	5627848240	9580	9580	9580	9580	0
64	20241205	195600	5627848240	9580	9580	9580	9580	0
65	20241205	195500	5627848240	9580	9580	9580	9580	0
66	20241205	195400	5627848240	9580	9580	9580	9580	0
67	20241205	195300	5627848240	9580	9580	9580	9580	0
68	20241205	195200	5627848240	9580	9580	9580	9580	0
69	20241205	195100	5627848240	9580	9580	9580	9580	0
70	20241205	195000	5627848240	9580	9580	9580	9580	0
71	20241205	194900	5627848240	9580	9580	9580	9580	0
72	20241205	194800	5627848240	9580	9580	9580	9580	0
73	20241205	194700	5627848240	9580	9580	9580	9580	0
74	20241205	194600	5627848240	9580	9580	9580	9580	0
75	20241205	194500	5627848240	9580	9580	9580	9580	0
76	20241205	194400	5627848240	9580	9580	9580	9580	0
77	20241205	194300	5627848240	9580	9580	9580	9580	0
78	20241205	194200	5627848240	9580	9580	9580	9580	0
79	20241205	194100	5627848240	9580	9580	9580	9580	0
80	20241205	194000	5627848240	9580	9580	9580	9580	0
81	20241205	193900	5627848240	9580	9580	9580	9580	0
82	20241205	193800	5627848240	9580	9580	9580	9580	0
83	20241205	193700	5627848240	9580	9580	9580	9580	0
84	20241205	193600	5627848240	9580	9580	9580	9580	0
85	20241205	193500	5627848240	9580	9580	9580	9580	0
86	20241205	193400	5627848240	9580	9580	9580	9580	0
87	20241205	193300	5627848240	9580	9580	9580	9580	0
88	20241205	193200	5627848240	9580	9580	9580	9580	0
89	20241205	193100	5627848240	9580	9580	9580	9580	0
90	20241205	193000	5627848240	9580	9580	9580	9580	0
91	20241205	192900	5627848240	9580	9580	9580	9580	0
92	20241205	192800	5627848240	9580	9580	9580	9580	5718
93	20241205	192700	5627848240	9580	9580	9580	9580	0
94	20241205	192600	5627848240	9580	9580	9580	9580	0
95	20241205	192500	5627848240	9580	9580	9580	9580	0
96	20241205	192400	5627848240	9580	9580	9580	9580	0
97	20241205	192300	5627848240	9580	9580	9580	9580	0
98	20241205	192200	5627848240	9580	9580	9580	9580	0
99	20241205	192100	5627848240	9580	9580	9580	9580	0
100	20241205	192000	5627848240	9580	9580	9580	9580	0
101	20241205	191900	5627848240	9580	9580	9580	9580	0
102	20241205	191800	5627848240	9580	9580	9580	9580	0
103	20241205	191700	5627848240	9580	9580	9580	9580	0
104	20241205	191600	5627848240	9580	9580	9580	9580	0
105	20241205	191500	5627848240	9580	9580	9580	9580	0
106	20241205	191400	5627848240	9580	9580	9580	9580	0
107	20241205	191300	5627848240	9580	9580	9580	9580	0
108	20241205	191200	5627848240	9580	9580	9580	9580	0
109	20241205	191100	5627848240	9580	9580	9580	9580	0
110	20241205	191000	5627848240	9580	9580	9580	9580	0
111	20241205	190900	5627848240	9580	9580	9580	9580	0
112	20241205	190800	5627848240	9580	9580	9580	9580	0
113	20241205	190700	5627848240	9580	9580	9580	9580	0
114	20241205	190600	5627848240	9580	9580	9580	9580	0
115	20241205	190500	5627848240	9580	9580	9580	9580	0
116	20241205	190400	5627848240	9580	9580	9580	9580	0
117	20241205	190300	5627848240	9580	9580	9580	9580	0
118	20241205	190200	5627848240	9580	9580	9580	9580	0
119	20241205	190100	5627848240	9580	9580	9580	9580	0
120	20241205	190000	5627848240	9580	9580	9580	9580	0
121	20241205	185900	5627848240	9580	9580	9580	9580	0
122	20241205	185800	5627848240	9580	9580	9580	9580	5718
123	20241205	185700	5627848240	9580	9580	9580	9580	0
124	20241205	185600	5627848240	9580	9580	9580	9580	0
125	20241205	185500	5627848240	9580	9580	9580	9580	0
126	20241205	185400	5627848240	9580	9580	9580	9580	0
127	20241205	185300	5627848240	9580	9580	9580	9580	0
128	20241205	185200	5627848240	9580	9580	9580	9580	0
129	20241205	185100	5627848240	9580	9580	9580	9580	0
130	20241205	185000	5627848240	9580	9580	9580	9580	0
131	20241205	184900	5627848240	9580	9580	9580	9580	0
132	20241205	184800	5627848240	9580	9580	9580	9580	0
133	20241205	184700	5627848240	9580	9580	9580	9580	0
134	20241205	184600	5627848240	9580	9580	9580	9580	0
135	20241205	184500	5627848240	9580	9580	9580	9580	0
136	20241205	184400	5627848240	9580	9580	9580	9580	0
137	20241205	184300	5627848240	9580	9580	9580	9580	0
138	20241205	184200	5627848240	9580	9580	9580	9580	0
139	20241205	184100	5627848240	9580	9580	9580	9580	0
140	20241205	184000	5627848240	9580	9580	9580	9580	0
141	20241205	183900	5627848240	9580	9580	9580	9580	0
142	20241205	183800	5627848240	9580	9580	9580	9580	0
143	20241205	183700	5627848240	9580	9580	9580	9580	0
144	20241205	183600	5627848240	9580	9580	9580	9580	0
145	20241205	183500	5627848240	9580	9580	9580	9580	0
146	20241205	183400	5627848240	9580	9580	9580	9580	0
147	20241205	183300	5627848240	9580	9580	9580	9580	0
148	20241205	183200	5627848240	9580	9580	9580	9580	0
149	20241205	183100	5627848240	9580	9580	9580	9580	0
150	20241205	183000	5627848240	9580	9580	9580	9580	0
151	20241205	182900	5627848240	9580	9580	9580	9580	0
152	20241205	182800	5627848240	9580	9580	9580	9580	5718
153	20241205	182700	5627848240	9580	9580	9580	9580	0
154	20241205	182600	5627848240	9580	9580	9580	9580	0
155	20241205	182500	5627848240	9580	9580	9580	9580	0
156	20241205	182400	5627848240	9580	9580	9580	9580	0
157	20241205	182300	5627848240	9580	9580	9580	9580	0
158	20241205	182200	5627848240	9580	9580	9580	9580	0
159	20241205	182100	5627848240	9580	9580	9580	9580	0
160	20241205	182000	5627848240	9580	9580	9580	9580	0
161	20241205	181900	5627848240	9580	9580	9580	9580	0
162	20241205	181800	5627848240	9580	9580	9580	9580	0
163	20241205	181700	5627848240	9580	9580	9580	9580	0
164	20241205	181600	5627848240	9580	9580	9580	9580	0
165	20241205	181500	5627848240	9580	9580	9580	9580	0
166	20241205	181400	5627848240	9580	9580	9580	9580	0
167	20241205	181300	5627848240	9580	9580	9580	9580	0
168	20241205	181200	5627848240	9580	9580	9580	9580	0
169	20241205	181100	5627848240	9580	9580	9580	9580	0
170	20241205	181000	5627848240	9580	9580	9580	9580	0
171	20241205	180900	5627848240	9580	9580	9580	9580	0
172	20241205	180800	5627848240	9580	9580	9580	9580	0
173	20241205	180700	5627848240	9580	9580	9580	9580	0
174	20241205	180600	5627848240	9580	9580	9580	9580	0
175	20241205	180500	5627848240	9580	9580	9580	9580	0
176	20241205	180400	5627848240	9580	9580	9580	9580	0
177	20241205	180300	5627848240	9580	9580	9580	9580	0
178	20241205	180200	5627848240	9580	9580	9580	9580	0
179	20241205	180100	5627848240	9580	9580	9580	9580	0
180	20241205	180000	5627848240	9580	9580	9580	9580	0
181	20241205	175900	5627848240	9580	9580	9580	9580	0
182	20241205	175800	5627848240	9580	9580	9580	9580	5718
183	20241205	175700	5627848240	9580	9580	9580	9580	0
184	20241205	175600	5627848240	9580	9580	9580	9580	0
185	20241205	175500	5627848240	9580	9580	9580	9580	0
186	20241205	175400	5627848240	9580	9580	9580	9580	0
187	20241205	175300	5627848240	9580	9580	9580	9580	0
188	20241205	175200	5627848240	9580	9580	9580	9580	0
189	20241205	175100	5627848240	9580	9580	9580	9580	0
190	20241205	175000	5627848240	9580	9580	9580	9580	0
191	20241205	174900	5627848240	9580	9580	9580	9580	0
192	20241205	174800	5627848240	9580	9580	9580	9580	0
193	20241205	174700	5627848240	9580	9580	9580	9580	0
194	20241205	174600	5627848240	9580	9580	9580	9580	0
195	20241205	174500	5627848240	9580	9580	9580	9580	0
196	20241205	174400	5627848240	9580	9580	9580	9580	0
197	20241205	174300	5627848240	9580	9580	9580	9580	0
198	20241205	174200	5627848240	9580	9580	9580	9580	0
199	20241205	174100	5627848240	9580	9580	9580	9580	0
200	20241205	174000	5627848240	9580	9580	9580	9580	0
201	20241205	173900	5627848240	9580	9580	9580	9580	0
202	20241205	173800	5627848240	9580	9580	9580	9580	0
203	20241205	173700	5627848240	9580	9580	9580	9580	0
204	20241205	173600	5627848240	9580	9580	9580	9580	0
205	20241205	173500	5627848240	9580	9580	9580	9580	0
206	20241205	173400	5627848240	9580	9580	9580	9580	0
207	20241205	173300	5627848240	9580	9580	9580	9580	0
208	20241205	173200	5627848240	9580	9580	9580	9580	0
209	20241205	173100	5627848240	9580	9580	9580	9580	0
210	20241205	173000	5627848240	9580	9580	9580	9580	0
211	20241205	172900	5627848240	9580	9580	9580	9580	0
212	20241205	172800	5627848240	9580	9580	9580	9580	5718
213	20241205	172700	5627848240	9580	9580	9580	9580	0
214	20241205	172600	5627848240	9580	9580	9580	9580	0
215	20241205	172500	5627848240	9580	9580	9580	9580	0
216	20241205	172400	5627848240	9580	9580	9580	9580	0
217	20241205	172300	5627848240	9580	9580	9580	9580	0
218	20241205	172200	5627848240	9580	9580	9580	9580	0
219	20241205	172100	5627848240	9580	9580	9580	9580	0
220	20241205	172000	5627848240	9580	9580	9580	9580	0
221	20241205	171900	5627848240	9580	9580	9580	9580	0
222	20241205	171800	5627848240	9580	9580	9580	9580	0
223	20241205	171700	5627848240	9580	9580	9580	9580	0
224	20241205	171600	5627848240	9580	9580	9580	9580	0
225	20241205	171500	5627848240	9580	9580	9580	9580	0
226	20241205	171400	5627848240	9580	9580	9580	9580	0
227	20241205	171300	5627848240	9580	9580	9580	9580	0
228	20241205	171200	5627848240	9580	9580	9580	9580	0
229	20241205	171100	5627848240	9580	9580	9580	9580	0
230	20241205	171000	5627848240	9580	9580	9580	9580	0
231	20241205	170900	5627848240	9580	9580	9580	9580	0
232	20241205	170800	5627848240	9580	9580	9580	9580	0
233	20241205	170700	5627848240	9580	9580	9580	9580	0
234	20241205	170600	5627848240	9580	9580	9580	9580	0
235	20241205	170500	5627848240	9580	9580	9580	9580	0
236	20241205	170400	5627848240	9580	9580	9580	9580	0
237	20241205	170300	5627848240	9580	9580	9580	9580	0
238	20241205	170200	5627848240	9580	9580	9580	9580	0
239	20241205	170100	5627848240	9580	9580	9580	9580	0
240	20241205	170000	5627848240	9580	9580	9580	9580	0
241	20241205	165900	5627848240	9580	9580	9580	9580	0
242	20241205	165800	5627848240	9580	9580	9580	9580	5718
243	20241205	165700	5627848240	9580	9580	9580	9580	0
244	20241205	165600	5627848240	9580	9580	9580	9580	0
245	20241205	165500	5627848240	9580	9580	9580	9580	0
246	20241205	165400	5627848240	9580	9580	9580	9580	0
247	20241205	165300	5627848240	9580	9580	9580	9580	0
248	20241205	165200	5627848240	9580	9580	9580	9580	0
249	20241205	165100	5627848240	9580	9580	9580	9580	0
250	20241205	165000	5627848240	9580	9580	9580	9580	0
251	20241205	164900	5627848240	9580	9580	9580	9580	0
252	20241205	164800	5627848240	9580	9580	9580	9580	0
253	20241205	164700	5627848240	9580	9580	9580	9580	0
254	20241205	164600	5627848240	9580	9580	9580	9580	0
255	20241205	164500	5627848240	9580	9580	9580	9580	0
256	20241205	164400	5627848240	9580	9580	9580	9580	0
257	20241205	164300	5627848240	9580	9580	9580	9580	0
258	20241205	164200	5627848240	9580	9580	9580	9580	0
259	20241205	164100	5627848240	9580	9580	9580	9580	0
260	20241205	164000	5627848240	9580	9580	9580	9580	0
261	20241205	163900	5627848240	9580	9580	9580	9580	0
262	20241205	163800	5627848240	9580	9580	9580	9580	0
263	20241205	163700	5627848240	9580	9580	9580	9580	0
264	20241205	163600	5627848240	9580	9580	9580	9580	0
265	20241205	163500	5627848240	9580	9580	9580	9580	0
266	20241205	163400	5627848240	9580	9580	9580	9580	0
267	20241205	163300	5627848240	9580	9580	9580	9580	0
268	20241205	163200	5627848240	9580	9580	9580	9580	0
269	20241205	163100	5627848240	9580	9580	9580	9580	0
270	20241205	163000	5627848240	9580	9580	9580	9580	0
271	20241205	162900	5627848240	9580	9580	9580	9580	0
272	20241205	162800	5627848240	9580	9580	9580	9580	5718
273	20241205	162700	5627848240	9580	9580	9580	9580	0
274	20241205	162600	5627848240	9580	9580	9580	9580	0
275	20241205	162500	5627848240	9580	9580	9580	9580	0
276	20241205	162400	5627848240	9580	9580	9580	9580	0
277	20241205	162300	5627848240	9580	9580	9580	9580	0
278	20241205	162200	5627848240	9580	9580	9580	9580	0
279	20241205	162100	5627848240	9580	9580	9580	9580	0
280	20241205	162000	5627848240	9580	9580	9580	9580	0
281	20241205	161900	5627848240	9580	9580	9580	9580	0
282	20241205	161800	5627848240	9580	9580	9580	9580	0
283	20241205	161700	5627848240	9580	9580	9580	9580	0
284	20241205	161600	5627848240	9580	9580	9580	9580	0
285	20241205	161500	5627848240	9580	9580	9580	9580	0
286	20241205	161400	5627848240	9580	9580	9580	9580	0
287	20241205	161300	5627848240	9580	9580	9580	9580	0
288	20241205	161200	5627848240	9580	9580	9580	9580	0
289	20241205	161100	5627848240	9580	9580	9580	9580	0
290	20241205	161000	5627848240	9580	9580	9580	9580	0
291	20241205	160900	5627848240	9580	9580	9580	9580	0
292	20241205	160800	5627848240	9580	9580	9580	9580	0
293	20241205	160700	5627848240	9580	9580	9580	9580	0
294	20241205	160600	5627848240	9580	9580	9580	9580	0
295	20241205	160500	5627848240	9580	9580	9580	9580	0
296	20241205	160400	5627848240	9580	9580	9580	9580	0
297	20241205	160300	5627848240	9580	9580	9580	9580	0
298	20241205	160200	5627848240	9580	9580	9580	9580	0
299	20241205	160100	5627848240	9580	9580	9580	9580	0
300	20241205	160000	5627848240	9580	9580	9580	9580	0
301	20241205	155900	5627848240	9580	9580	9580	9580	0
302	20241205	155800	5627848240	9580	9580	9580	9580	5718
303	20241205	155700	5627848240	9580	9580	9580	9580	0
304	20241205	155600	5627848240	9580	9580	9580	9580	0
305	20241205	155500	5627848240	9580	9580	9580	9580	0
306	20241205	155400	5627848240	9580	9580	9580	9580	0
307	20241205	155300	5627848240	9580	9580	9580	9580	0
308	20241205	155200	5627848240	9580	9580	9580	9580	0
309	20241205	155100	5627848240	9580	9580	9580	9580	0
310	20241205	155000	5627848240	9580	9580	9580	9580	0
311	20241205	154900	5627848240	9580	9580	9580	9580	0
312	20241205	154800	5627848240	9580	9580	9580	9580	0
313	20241205	154700	5627848240	9580	9580	9580	9580	0
314	20241205	154600	5627848240	9580	9580	9580	9580	0
315	20241205	154500	5627848240	9580	9580	9580	9580	0
316	20241205	154400	5627848240	9580	9580	9580	9580	0
317	20241205	154300	5627848240	9580	9580	9580	9580	0
318	20241205	154200	5627848240	9580	9580	9580	9580	0
319	20241205	154100	5627848240	9580	9580	9580	9580	0
320	20241205	154000	5627848240	9580	9580	9580	9580	0
321	20241205	153900	5627848240	9580	9580	9580	9580	0
322	20241205	153800	5627848240	9580	9580	9580	9580	0
323	20241205	153700	5627848240	9580	9580	9580	9580	0
324	20241205	153600	5627848240	9580	9580	9580	9580	0
325	20241205	153500	5627848240	9580	9580	9580	9580	0
326	20241205	153400	5627848240	9580	9580	9580	9580	0
327	20241205	153300	5627848240	9580	9580	9580	9580	0
328	20241205	153200	5627848240	9580	9580	9580	9580	0
329	20241205	153100	5627848240	9580	9580	9580	9580	0
330	20241205	153000	5627848240	9580	9580	9580	9580	5718
331	20241205	152900	5573069800	9570	9570	9570	9570	0
332	20241205	152800	5573069800	9570	9570	9570	9570	0
333	20241205	152700	5573069800	9570	9570	9570	9570	0
334	20241205	152600	5573069800	9570	9570	9570	9570	0
335	20241205	152500	5573069800	9570	9570	9570	9570	0
336	20241205	152400	5573069800	9570	9570	9570	9570	0
337	20241205	152300	5573069800	9570	9570	9570	9570	0
338	20241205	152200	5573069800	9570	9570	9570	9570	0
339	20241205	152100	5573069800	9570	9570	9570	9570	0
340	20241205	152000	5573069800	9570	9570	9570	9570	0
341	20241205	151900	5573069800	9570	9590	9620	9570	2315
342	20241205	151800	5550847360	9600	9610	9610	9590	1027
343	20241205	151700	5540987650	9610	9610	9620	9600	389
344	20241205	151600	5537248970	9610	9620	9620	9590	1005
345	20241205	151500	5527591190	9620	9630	9630	9610	403
346	20241205	151400	5523713740	9630	9630	9630	9610	456
347	20241205	151300	5519326730	9620	9620	9630	9620	495
348	20241205	151200	5514564630	9620	9620	9620	9620	80
349	20241205	151100	5513795030	9620	9620	9630	9610	474
350	20241205	151000	5509237500	9610	9620	9620	9610	158
351	20241205	150900	5507718050	9600	9620	9630	9600	914
352	20241205	150800	5498930460	9620	9600	9620	9600	508
353	20241205	150700	5494051180	9600	9600	9600	9600	78
354	20241205	150600	5493302380	9600	9600	9610	9590	411
355	20241205	150500	5489358170	9600	9600	9610	9590	737
356	20241205	150400	5482284430	9610	9600	9610	9600	504
357	20241205	150300	5477444700	9610	9610	9620	9610	606
358	20241205	150200	5471620730	9600	9600	9600	9590	181
359	20241205	150100	5469883490	9600	9600	9600	9590	697
360	20241205	150000	5463194020	9600	9590	9600	9590	1249
361	20241205	145900	5451208480	9590	9590	9590	9590	352
362	20241205	145800	5447832800	9570	9590	9610	9570	4213
363	20241205	145700	5407440170	9590	9580	9600	9580	673
364	20241205	145600	5400985350	9580	9560	9580	9530	1318
365	20241205	145500	5388393490	9560	9590	9590	9550	2202
366	20241205	145400	5367348980	9580	9570	9590	9550	1238
367	20241205	145300	5355512760	9580	9580	9580	9580	1533
368	20241205	145200	5340826620	9580	9590	9590	9580	430
369	20241205	145100	5336707170	9600	9560	9600	9530	1323
370	20241205	145000	5324043640	9440	9530	9580	9440	7554
371	20241205	144900	5252273250	9550	9530	9550	9510	1799
372	20241205	144800	5235126400	9540	9560	9580	9530	3007
373	20241205	144700	5206411560	9560	9590	9590	9550	1593
374	20241205	144600	5191170270	9590	9610	9620	9580	5811
375	20241205	144500	5135416550	9610	9640	9640	9610	3599
376	20241205	144400	5100780930	9640	9640	9650	9630	970
377	20241205	144300	5091429730	9640	9650	9660	9630	6126
378	20241205	144200	5032323160	9660	9660	9660	9650	2585
379	20241205	144100	5007372560	9670	9660	9690	9650	5513
380	20241205	144000	4954115030	9660	9690	9690	9650	5800
381	20241205	143900	4898075510	9700	9700	9700	9700	246
382	20241205	143800	4895689310	9690	9660	9700	9660	741
383	20241205	143700	4888516850	9660	9680	9680	9660	1112
384	20241205	143600	4877765080	9690	9690	9690	9660	12869
385	20241205	143500	4753340770	9690	9700	9700	9680	7088
386	20241205	143400	4684711760	9700	9720	9720	9700	1552
387	20241205	143300	4669648380	9720	9730	9730	9720	286
388	20241205	143200	4666867100	9730	9730	9730	9730	150
389	20241205	143100	4665407600	9730	9730	9750	9730	456
390	20241205	143000	4660969700	9740	9730	9740	9730	262
391	20241205	142900	4658418670	9720	9720	9720	9720	60
392	20241205	142800	4657835470	9720	9740	9740	9720	813
393	20241205	142700	4649920330	9740	9730	9760	9730	373
394	20241205	142600	4646288460	9720	9750	9750	9720	174
395	20241205	142500	4644593420	9710	9700	9710	9700	14
396	20241205	142400	4644457490	9700	9710	9710	9700	1089
397	20241205	142300	4633892610	9700	9720	9720	9700	1310
398	20241205	142200	4621171250	9720	9740	9740	9720	2584
399	20241205	142100	4596051010	9720	9720	9720	9720	415
400	20241205	142000	4592017210	9720	9730	9730	9720	160
401	20241205	141900	4590460990	9730	9750	9750	9720	2166
402	20241205	141800	4569373000	9760	9760	9760	9750	2348
403	20241205	141700	4546467750	9770	9780	9780	9770	1161
404	20241205	141600	4535123640	9770	9780	9780	9770	1397
405	20241205	141500	4521463230	9790	9790	9790	9780	1030
406	20241205	141400	4511380080	9780	9780	9790	9780	255
407	20241205	141300	4508884500	9780	9790	9790	9780	128
408	20241205	141200	4507632100	9790	9780	9790	9780	440
409	20241205	141100	4503328880	9780	9780	9780	9780	36
410	20241205	141000	4502976800	9770	9780	9780	9770	204
411	20241205	140900	4500983600	9790	9790	9790	9790	461
412	20241205	140800	4496470410	9770	9780	9800	9770	1051
413	20241205	140700	4486196850	9790	9790	9790	9780	1702
414	20241205	140600	4469546560	9800	9810	9810	9800	107
415	20241205	140500	4468497950	9810	9800	9810	9800	171
416	20241205	140400	4466821910	9810	9800	9810	9800	85
417	20241205	140300	4465988610	9810	9810	9810	9810	302
418	20241205	140200	4463025990	9810	9800	9810	9800	928
419	20241205	140100	4453928750	9800	9800	9810	9800	463
420	20241205	140000	4449390720	9810	9800	9810	9800	1215
421	20241205	135900	4437476580	9810	9800	9810	9800	297
422	20241205	135800	4434563030	9810	9810	9810	9810	168
423	20241205	135700	4432914950	9800	9800	9800	9800	1
424	20241205	135600	4432905150	9800	9810	9820	9800	926
425	20241205	135500	4423822090	9820	9810	9820	9810	139
426	20241205	135400	4422457610	9810	9800	9810	9800	6586
427	20241205	135300	4357887490	9790	9790	9800	9790	1110
428	20241205	135200	4347018490	9790	9780	9790	9780	1020
429	20241205	135100	4337033590	9780	9770	9780	9770	102
430	20241205	135000	4336037040	9770	9780	9780	9770	558
431	20241205	134900	4330580300	9780	9780	9780	9780	494
432	20241205	134800	4325748980	9790	9790	9790	9780	993
433	20241205	134700	4316035230	9790	9790	9790	9790	209
434	20241205	134600	4313989120	9780	9790	9800	9780	402
435	20241205	134500	4310054920	9790	9800	9800	9790	75
436	20241205	134400	4309320610	9800	9790	9800	9790	239
437	20241205	134300	4306979620	9800	9800	9800	9800	0
438	20241205	134200	4306979620	9800	9800	9800	9800	85
439	20241205	134100	4306146620	9800	9800	9810	9790	199
440	20241205	134000	4304196410	9810	9800	9810	9800	250
441	20241205	133900	4301743940	9800	9810	9810	9790	1151
442	20241205	133800	4290464000	9800	9810	9810	9800	547
443	20241205	133700	4285099900	9810	9820	9820	9810	657
444	20241205	133600	4278649320	9820	9810	9820	9810	314
445	20241205	133500	4275566010	9810	9810	9820	9810	499
446	20241205	133400	4270668760	9810	9820	9820	9810	81
447	20241205	133300	4269873550	9820	9820	9820	9810	471
448	20241205	133200	4265248460	9820	9830	9830	9820	1343
449	20241205	133100	4252049750	9820	9810	9830	9810	2015
450	20241205	133000	4232261280	9800	9810	9810	9800	1565
451	20241205	132900	4216919150	9820	9810	9820	9800	2201
452	20241205	132800	4195326120	9810	9810	9810	9810	1104
453	20241205	132700	4184495880	9810	9800	9810	9800	931
454	20241205	132600	4175363790	9790	9790	9810	9780	2711
455	20241205	132500	4148802690	9780	9790	9790	9780	415
456	20241205	132400	4144741850	9790	9780	9790	9780	336
457	20241205	132300	4141452510	9780	9770	9780	9770	448
458	20241205	132200	4137071180	9770	9780	9780	9770	702
459	20241205	132100	4130205630	9780	9770	9780	9770	2936
460	20241205	132000	4101498320	9770	9780	9780	9770	304
461	20241205	131900	4098526220	9770	9770	9770	9760	3
462	20241205	131800	4098496920	9770	9770	9770	9770	636
463	20241205	131700	4092283200	9770	9770	9770	9750	184
464	20241205	131600	4090488320	9770	9760	9770	9750	96
465	20241205	131500	4089551350	9760	9750	9760	9750	2
466	20241205	131400	4089531840	9760	9750	9760	9730	2362
467	20241205	131300	4066541960	9730	9730	9730	9720	903
468	20241205	131200	4057757310	9750	9760	9760	9750	626
469	20241205	131100	4051650110	9760	9730	9760	9730	257
470	20241205	131000	4049148720	9740	9780	9780	9740	1835
471	20241205	130900	4031252970	9770	9780	9780	9770	154
472	20241205	130800	4029747050	9780	9790	9790	9760	266
473	20241205	130700	4027149100	9790	9790	9790	9770	1611
474	20241205	130600	4011405090	9790	9790	9800	9790	1364
475	20241205	130500	3998050380	9790	9790	9790	9780	363
476	20241205	130400	3994498140	9790	9780	9790	9780	405
477	20241205	130300	3990537210	9780	9790	9800	9780	558
478	20241205	130200	3985074160	9810	9810	9810	9810	1
479	20241205	130100	3985064350	9770	9800	9810	9770	2354
480	20241205	130000	3962023980	9800	9800	9800	9790	1719
481	20241205	125900	3945190810	9800	9800	9820	9800	546
482	20241205	125800	3939833670	9820	9800	9820	9800	38
483	20241205	125700	3939461230	9800	9820	9830	9800	3232
484	20241205	125600	3907717020	9820	9820	9830	9810	220
485	20241205	125500	3905556120	9830	9820	9830	9820	159
486	20241205	125400	3903993690	9820	9810	9820	9810	390
487	20241205	125300	3900163910	9810	9820	9820	9810	666
488	20241205	125200	3893628940	9820	9820	9820	9810	2873
489	20241205	125100	3865423070	9820	9800	9820	9800	2256
490	20241205	125000	3843295070	9800	9800	9810	9800	451
491	20241205	124900	3838874290	9800	9790	9810	9790	4
492	20241205	124800	3838835090	9800	9800	9810	9790	191
493	20241205	124700	3836963080	9790	9780	9790	9780	92
494	20241205	124600	3836063310	9780	9780	9780	9780	4
495	20241205	124500	3836024190	9800	9800	9800	9780	1828
496	20241205	124400	3818127160	9790	9810	9810	9790	118
497	20241205	124300	3816969620	9800	9810	9810	9790	1647
498	20241205	124200	3800818330	9810	9790	9810	9790	718
499	20241205	124100	3793776100	9770	9770	9800	9770	51
500	20241205	124000	3793277290	9770	9790	9790	9770	141
501	20241205	123900	3791897640	9790	9800	9800	9780	91
502	20241205	123800	3791006810	9800	9780	9810	9780	18
503	20241205	123700	3790830440	9790	9810	9810	9790	2096
504	20241205	123600	3770304660	9820	9800	9820	9800	520
505	20241205	123500	3765203710	9810	9760	9810	9760	2005
506	20241205	123400	3745567500	9780	9770	9780	9760	167
507	20241205	123300	3743935060	9770	9770	9780	9770	154
508	20241205	123200	3742428960	9760	9760	9760	9760	357
509	20241205	123100	3738944640	9760	9750	9790	9750	264
510	20241205	123000	3736370110	9750	9770	9770	9750	2662
511	20241205	122900	3710411870	9770	9780	9780	9770	106
512	20241205	122800	3709375210	9780	9790	9790	9780	974
513	20241205	122700	3699849430	9790	9800	9800	9790	747
514	20241205	122600	3692534060	9780	9780	9780	9780	96
515	20241205	122500	3691595180	9790	9780	9790	9780	640
516	20241205	122400	3685329780	9780	9780	9780	9780	8
517	20241205	122300	3685251540	9780	9780	9790	9780	310
518	20241205	122200	3682219640	9760	9770	9770	9760	412
519	20241205	122100	3678196260	9770	9780	9780	9770	1014
520	20241205	122000	3668287730	9790	9800	9800	9790	563
521	20241205	121900	3662772350	9800	9800	9810	9800	404
522	20241205	121800	3658813110	9790	9800	9800	9790	361
523	20241205	121700	3655275870	9800	9800	9810	9790	1118
524	20241205	121600	3644317420	9790	9800	9810	9790	288
525	20241205	121500	3641495160	9810	9810	9810	9810	352
526	20241205	121400	3638042040	9810	9820	9820	9810	364
527	20241205	121300	3634471190	9810	9820	9820	9810	657
528	20241205	121200	3628025920	9820	9820	9830	9810	971
529	20241205	121100	3618483490	9820	9820	9820	9820	620
530	20241205	121000	3612395090	9820	9820	9820	9820	38
531	20241205	120900	3612021930	9820	9820	9830	9810	514
532	20241205	120800	3606972410	9830	9820	9830	9820	616
533	20241205	120700	3600923240	9820	9820	9830	9810	2017
534	20241205	120600	3581114860	9820	9800	9820	9800	2013
535	20241205	120500	3561371140	9800	9800	9800	9770	624
536	20241205	120400	3555263910	9800	9800	9810	9800	930
537	20241205	120300	3546148240	9810	9800	9810	9800	450
538	20241205	120200	3541733860	9800	9800	9810	9800	26
539	20241205	120100	3541479050	9810	9800	9810	9790	713
540	20241205	120000	3534490030	9800	9810	9810	9790	126
541	20241205	115900	3533255230	9800	9800	9800	9800	508
542	20241205	115800	3528276830	9800	9800	9800	9800	387
543	20241205	115700	3524484230	9800	9800	9800	9800	2
544	20241205	115600	3524464630	9800	9800	9800	9790	196
545	20241205	115500	3522544140	9800	9800	9800	9800	305
546	20241205	115400	3519555140	9800	9810	9810	9800	2112
547	20241205	115300	3498848970	9800	9770	9800	9770	3663
548	20241205	115200	3462975100	9770	9770	9770	9740	264
549	20241205	115100	3460398800	9770	9770	9770	9770	31
550	20241205	115000	3460095930	9770	9770	9780	9740	377
551	20241205	114900	3456415080	9760	9740	9760	9740	5981
552	20241205	114800	3398109220	9730	9750	9750	9730	373
553	20241205	114700	3394474900	9740	9750	9750	9740	261
554	20241205	114600	3391930650	9750	9770	9790	9750	2616
555	20241205	114500	3366402740	9780	9780	9780	9770	2222
556	20241205	114400	3344671590	9780	9780	9780	9780	110
557	20241205	114300	3343595790	9790	9790	9790	9780	566
558	20241205	114200	3338056650	9790	9780	9790	9780	32
559	20241205	114100	3337743470	9780	9790	9790	9780	1146
560	20241205	114000	3326525290	9780	9790	9790	9780	222
561	20241205	113900	3324354090	9790	9770	9790	9770	72
562	20241205	113800	3323650340	9780	9780	9790	9770	506
563	20241205	113700	3318704650	9780	9800	9810	9780	2194
564	20241205	113600	3297215890	9800	9810	9810	9800	1054
565	20241205	113500	3286886600	9810	9810	9810	9800	406
566	20241205	113400	3282904240	9800	9790	9800	9790	2188
567	20241205	113300	3261462030	9790	9770	9790	9770	758
568	20241205	113200	3254046760	9770	9790	9790	9770	2245
569	20241205	113100	3232110560	9780	9790	9800	9780	512
570	20241205	113000	3227098080	9790	9780	9790	9770	1730
571	20241205	112900	3210164910	9780	9770	9780	9770	4042
572	20241205	112800	3170669950	9760	9760	9760	9760	201
573	20241205	112700	3168708190	9760	9760	9760	9760	455
574	20241205	112600	3164267390	9760	9750	9760	9740	349
575	20241205	112500	3160862410	9740	9740	9740	9740	45
576	20241205	112400	3160424110	9740	9750	9750	9740	355
577	20241205	112300	3156965460	9750	9750	9750	9740	314
578	20241205	112200	3153904110	9750	9740	9750	9730	1347
579	20241205	112100	3140784760	9740	9740	9740	9740	160
580	20241205	112000	3139226360	9740	9750	9750	9740	398
581	20241205	111900	3135346060	9750	9750	9750	9730	1061
582	20241205	111800	3125021040	9740	9750	9750	9740	117
583	20241205	111700	3123880320	9730	9760	9770	9730	3308
584	20241205	111600	3091661670	9740	9750	9750	9740	547
585	20241205	111500	3086328860	9750	9760	9760	9750	222
586	20241205	111400	3084162630	9750	9740	9750	9730	1312
587	20241205	111300	3071393800	9760	9760	9770	9760	325
588	20241205	111200	3068221590	9770	9740	9770	9740	600
589	20241205	111100	3062370730	9740	9740	9740	9740	603
590	20241205	111000	3056497510	9740	9730	9750	9710	2219
591	20241205	110900	3034887940	9710	9720	9740	9710	1336
592	20241205	110800	3021886280	9710	9700	9720	9700	410
593	20241205	110700	3017908080	9700	9720	9720	9700	6116
594	20241205	110600	2958569370	9710	9710	9720	9710	242
595	20241205	110500	2956219130	9710	9720	9720	9710	219
596	20241205	110400	2954090690	9730	9710	9730	9700	306
597	20241205	110300	2951121330	9710	9720	9720	9700	498
598	20241205	110200	2946289180	9720	9740	9740	9720	227
599	20241205	110100	2944080440	9740	9750	9760	9740	1102
600	20241205	110000	2933338260	9740	9730	9740	9730	65
601	20241205	105900	2932705670	9730	9710	9730	9710	454
602	20241205	105800	2928292620	9710	9730	9730	9710	69
603	20241205	105700	2927622610	9710	9740	9740	9710	271
604	20241205	105600	2924989040	9730	9720	9730	9710	1045
605	20241205	105500	2914821370	9710	9710	9730	9710	1774
606	20241205	105400	2897590190	9710	9740	9740	9700	4482
607	20241205	105300	2854007630	9740	9750	9750	9740	1454
608	20241205	105200	2839840120	9750	9750	9760	9750	131
609	20241205	105100	2838562420	9770	9760	9770	9750	328
610	20241205	105000	2835360900	9760	9760	9760	9740	960
611	20241205	104900	2826001300	9760	9780	9790	9760	1685
612	20241205	104800	2809532500	9780	9730	9780	9730	2344
613	20241205	104700	2786673940	9730	9750	9760	9730	384
614	20241205	104600	2782928780	9750	9750	9750	9720	871
615	20241205	104500	2774454000	9740	9750	9750	9730	198
616	20241205	104400	2772525640	9750	9750	9760	9730	584
617	20241205	104300	2766838170	9760	9740	9760	9730	71
618	20241205	104200	2766146650	9740	9790	9790	9740	3350
619	20241205	104100	2733462380	9770	9790	9790	9770	695
620	20241205	104000	2726662370	9800	9810	9830	9800	5480
621	20241205	103900	2672941720	9810	9830	9830	9810	2831
622	20241205	103800	2645134610	9830	9820	9840	9820	4293
623	20241205	103700	2602948420	9820	9770	9830	9770	3725
624	20241205	103600	2566383270	9790	9790	9790	9770	3524
625	20241205	103500	2531945030	9790	9800	9800	9790	960
626	20241205	103400	2522538830	9790	9810	9810	9790	1711
627	20241205	103300	2505764410	9810	9780	9810	9770	2523
628	20241205	103200	2481077780	9780	9810	9820	9780	8122
629	20241205	103100	2401439770	9810	9730	9820	9720	24285
630	20241205	103000	2164218850	9720	9720	9730	9720	1529
631	20241205	102900	2149353870	9720	9680	9720	9680	3634
632	20241205	102800	2114094920	9680	9650	9680	9650	152
633	20241205	102700	2112628090	9680	9660	9680	9660	3156
634	20241205	102600	2082080550	9660	9650	9660	9650	496
635	20241205	102500	2077292890	9650	9640	9650	9630	191
636	20241205	102400	2075451640	9640	9650	9650	9640	843
637	20241205	102300	2067320110	9640	9650	9650	9640	465
638	20241205	102200	2062836680	9640	9640	9640	9640	215
639	20241205	102100	2060764080	9640	9650	9650	9640	187
640	20241205	102000	2058961310	9640	9650	9650	9640	274
641	20241205	101900	2056319230	9650	9650	9650	9630	440
642	20241205	101800	2052074880	9650	9660	9660	9650	66
643	20241205	101700	2051437970	9650	9650	9650	9630	234
644	20241205	101600	2049183120	9660	9630	9670	9630	37
645	20241205	101500	2048826440	9630	9670	9670	9630	230
646	20241205	101400	2046609950	9670	9670	9670	9630	999
647	20241205	101300	2036971760	9650	9650	9650	9650	309
648	20241205	101200	2033989910	9650	9680	9690	9650	1182
649	20241205	101100	2022570770	9680	9680	9680	9670	708
650	20241205	101000	2015718790	9680	9700	9700	9680	199
651	20241205	100900	2013790160	9700	9700	9710	9670	2101
652	20241205	100800	1993399900	9710	9660	9710	9650	1831
653	20241205	100700	1975658720	9670	9650	9670	9650	476
654	20241205	100600	1971061240	9660	9660	9660	9650	344
655	20241205	100500	1967741340	9650	9590	9650	9560	3666
656	20241205	100400	1932414850	9580	9580	9580	9560	765
657	20241205	100300	1925089990	9580	9580	9590	9570	478
658	20241205	100200	1920510980	9580	9600	9620	9580	4664
659	20241205	100100	1875735860	9610	9640	9640	9610	1540
660	20241205	100000	1860908920	9630	9630	9630	9630	183
661	20241205	095900	1859146630	9620	9620	9630	9610	1189
662	20241205	095800	1847712060	9620	9650	9650	9610	1053
663	20241205	095700	1837578500	9610	9650	9650	9600	2529
664	20241205	095600	1813248290	9650	9660	9660	9630	657
665	20241205	095500	1806911750	9670	9660	9670	9640	424
666	20241205	095400	1802817960	9660	9650	9660	9640	596
667	20241205	095300	1797068470	9670	9680	9680	9640	676
668	20241205	095200	1790541540	9680	9700	9710	9680	1919
669	20241205	095100	1771945890	9690	9680	9700	9680	2027
670	20241205	095000	1752297240	9680	9690	9690	9680	252
671	20241205	094900	1749856370	9690	9700	9700	9690	514
672	20241205	094800	1744872850	9700	9700	9730	9690	1964
673	20241205	094700	1725797530	9700	9690	9720	9650	4670
674	20241205	094600	1680558200	9690	9700	9700	9640	674
675	20241205	094500	1674048250	9700	9700	9710	9690	2110
676	20241205	094400	1653575770	9690	9650	9690	9650	1182
677	20241205	094300	1642131960	9680	9680	9680	9650	3833
678	20241205	094200	1605090510	9680	9700	9720	9660	7801
679	20241205	094100	1529507660	9700	9730	9760	9680	6585
680	20241205	094000	1465450980	9730	9630	9760	9630	12701
681	20241205	093900	1342352700	9630	9640	9640	9590	7084
682	20241205	093800	1274318660	9640	9520	9640	9510	24861
683	20241205	093700	1035855530	9520	9500	9520	9500	6007
684	20241205	093600	978784760	9490	9490	9490	9490	1203
685	20241205	093500	967368290	9490	9470	9490	9470	375
686	20241205	093400	963812750	9470	9480	9480	9470	37
687	20241205	093300	963462060	9470	9440	9470	9440	2356
688	20241205	093200	941221200	9430	9440	9440	9430	1617
689	20241205	093100	925959740	9430	9440	9440	9430	585
690	20241205	093000	920437410	9440	9440	9460	9440	180
691	20241205	092900	918737370	9440	9440	9440	9430	1075
692	20241205	092800	908593940	9440	9430	9440	9430	428
693	20241205	092700	904553680	9440	9430	9440	9430	442
694	20241205	092600	900382740	9430	9440	9440	9430	462
695	20241205	092500	896023440	9450	9450	9500	9450	1368
696	20241205	092400	883081040	9450	9430	9450	9430	295
697	20241205	092300	880296550	9430	9420	9430	9410	554
698	20241205	092200	875077530	9420	9410	9420	9390	1139
699	20241205	092100	864374310	9390	9410	9410	9390	3634
700	20241205	092000	830216980	9410	9430	9440	9410	6365
701	20241205	091900	770248730	9440	9440	9450	9440	1332
702	20241205	091800	757674440	9440	9450	9450	9440	813
703	20241205	091700	749992090	9460	9480	9480	9450	1947
704	20241205	091600	731570810	9480	9480	9480	9470	337
705	20241205	091500	728376140	9480	9480	9480	9470	641
706	20241205	091400	722301000	9480	9500	9500	9480	2114
707	20241205	091300	702239210	9500	9550	9570	9500	9020
708	20241205	091200	616219990	9570	9570	9570	9540	6030
709	20241205	091100	558517740	9570	9540	9580	9540	8362
710	20241205	091000	478615270	9540	9530	9540	9520	1658
711	20241205	090900	462803990	9530	9530	9530	9520	1154
712	20241205	090800	451807020	9530	9490	9530	9490	2245
713	20241205	090700	430436500	9520	9510	9520	9480	3600
714	20241205	090600	396228470	9480	9480	9510	9460	8133
715	20241205	090500	319065340	9480	9480	9490	9470	1631
716	20241205	090400	303604460	9490	9500	9520	9450	6698
717	20241205	090300	240204720	9500	9530	9530	9500	2571
718	20241205	090200	215745220	9520	9550	9580	9520	6754
719	20241205	090100	151259840	9550	9530	9600	9520	4735
720	20241205	090000	105952180	9520	9410	9520	9410	11151