KissMeData/010820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185600	2604945975	2905	2905	2905	2905	18604
3	20241205	185500	2604945975	2905	2905	2905	2905	0
4	20241205	185400	2604945975	2905	2905	2905	2905	0
5	20241205	185300	2604945975	2905	2905	2905	2905	0
6	20241205	185200	2604945975	2905	2905	2905	2905	0
7	20241205	185100	2604945975	2905	2905	2905	2905	0
8	20241205	185000	2604945975	2905	2905	2905	2905	0
9	20241205	184900	2604945975	2905	2905	2905	2905	0
10	20241205	184800	2604945975	2905	2905	2905	2905	0
11	20241205	184700	2604945975	2905	2905	2905	2905	0
12	20241205	184600	2604945975	2905	2905	2905	2905	0
13	20241205	184500	2604945975	2905	2905	2905	2905	0
14	20241205	184400	2604945975	2905	2905	2905	2905	0
15	20241205	184300	2604945975	2905	2905	2905	2905	0
16	20241205	184200	2604945975	2905	2905	2905	2905	0
17	20241205	184100	2604945975	2905	2905	2905	2905	0
18	20241205	184000	2604945975	2905	2905	2905	2905	0
19	20241205	183900	2604945975	2905	2905	2905	2905	0
20	20241205	183800	2604945975	2905	2905	2905	2905	0
21	20241205	183700	2604945975	2905	2905	2905	2905	0
22	20241205	183600	2604945975	2905	2905	2905	2905	0
23	20241205	183500	2604945975	2905	2905	2905	2905	0
24	20241205	183400	2604945975	2905	2905	2905	2905	0
25	20241205	183300	2604945975	2905	2905	2905	2905	0
26	20241205	183200	2604945975	2905	2905	2905	2905	0
27	20241205	183100	2604945975	2905	2905	2905	2905	0
28	20241205	183000	2604945975	2905	2905	2905	2905	0
29	20241205	182900	2604945975	2905	2905	2905	2905	0
30	20241205	182800	2604945975	2905	2905	2905	2905	0
31	20241205	182700	2604945975	2905	2905	2905	2905	0
32	20241205	182600	2604945975	2905	2905	2905	2905	18604
33	20241205	182500	2604945975	2905	2905	2905	2905	0
34	20241205	182400	2604945975	2905	2905	2905	2905	0
35	20241205	182300	2604945975	2905	2905	2905	2905	0
36	20241205	182200	2604945975	2905	2905	2905	2905	0
37	20241205	182100	2604945975	2905	2905	2905	2905	0
38	20241205	182000	2604945975	2905	2905	2905	2905	0
39	20241205	181900	2604945975	2905	2905	2905	2905	0
40	20241205	181800	2604945975	2905	2905	2905	2905	0
41	20241205	181700	2604945975	2905	2905	2905	2905	0
42	20241205	181600	2604945975	2905	2905	2905	2905	0
43	20241205	181500	2604945975	2905	2905	2905	2905	0
44	20241205	181400	2604945975	2905	2905	2905	2905	0
45	20241205	181300	2604945975	2905	2905	2905	2905	0
46	20241205	181200	2604945975	2905	2905	2905	2905	0
47	20241205	181100	2604945975	2905	2905	2905	2905	0
48	20241205	181000	2604945975	2905	2905	2905	2905	0
49	20241205	180900	2604945975	2905	2905	2905	2905	0
50	20241205	180800	2604945975	2905	2905	2905	2905	0
51	20241205	180700	2604945975	2905	2905	2905	2905	0
52	20241205	180600	2604945975	2905	2905	2905	2905	0
53	20241205	180500	2604945975	2905	2905	2905	2905	0
54	20241205	180400	2604945975	2905	2905	2905	2905	0
55	20241205	180300	2604945975	2905	2905	2905	2905	0
56	20241205	180200	2604945975	2905	2905	2905	2905	0
57	20241205	180100	2604945975	2905	2905	2905	2905	0
58	20241205	180000	2604945975	2905	2905	2905	2905	0
59	20241205	175900	2604945975	2905	2905	2905	2905	0
60	20241205	175800	2604945975	2905	2905	2905	2905	0
61	20241205	175700	2604945975	2905	2905	2905	2905	0
62	20241205	175600	2604945975	2905	2905	2905	2905	18604
63	20241205	175500	2604945975	2905	2905	2905	2905	0
64	20241205	175400	2604945975	2905	2905	2905	2905	0
65	20241205	175300	2604945975	2905	2905	2905	2905	0
66	20241205	175200	2604945975	2905	2905	2905	2905	0
67	20241205	175100	2604945975	2905	2905	2905	2905	0
68	20241205	175000	2604945975	2905	2905	2905	2905	0
69	20241205	174900	2604945975	2905	2905	2905	2905	0
70	20241205	174800	2604945975	2905	2905	2905	2905	0
71	20241205	174700	2604945975	2905	2905	2905	2905	0
72	20241205	174600	2604945975	2905	2905	2905	2905	0
73	20241205	174500	2604945975	2905	2905	2905	2905	0
74	20241205	174400	2604945975	2905	2905	2905	2905	0
75	20241205	174300	2604945975	2905	2905	2905	2905	0
76	20241205	174200	2604945975	2905	2905	2905	2905	0
77	20241205	174100	2604945975	2905	2905	2905	2905	0
78	20241205	174000	2604945975	2905	2905	2905	2905	0
79	20241205	173900	2604945975	2905	2905	2905	2905	0
80	20241205	173800	2604945975	2905	2905	2905	2905	0
81	20241205	173700	2604945975	2905	2905	2905	2905	0
82	20241205	173600	2604945975	2905	2905	2905	2905	0
83	20241205	173500	2604945975	2905	2905	2905	2905	0
84	20241205	173400	2604945975	2905	2905	2905	2905	0
85	20241205	173300	2604945975	2905	2905	2905	2905	0
86	20241205	173200	2604945975	2905	2905	2905	2905	0
87	20241205	173100	2604945975	2905	2905	2905	2905	0
88	20241205	173000	2604945975	2905	2905	2905	2905	0
89	20241205	172900	2604945975	2905	2905	2905	2905	0
90	20241205	172800	2604945975	2905	2905	2905	2905	0
91	20241205	172700	2604945975	2905	2905	2905	2905	0
92	20241205	172600	2604945975	2905	2905	2905	2905	18604
93	20241205	172500	2604945975	2905	2905	2905	2905	0
94	20241205	172400	2604945975	2905	2905	2905	2905	0
95	20241205	172300	2604945975	2905	2905	2905	2905	0
96	20241205	172200	2604945975	2905	2905	2905	2905	0
97	20241205	172100	2604945975	2905	2905	2905	2905	0
98	20241205	172000	2604945975	2905	2905	2905	2905	0
99	20241205	171900	2604945975	2905	2905	2905	2905	0
100	20241205	171800	2604945975	2905	2905	2905	2905	0
101	20241205	171700	2604945975	2905	2905	2905	2905	0
102	20241205	171600	2604945975	2905	2905	2905	2905	0
103	20241205	171500	2604945975	2905	2905	2905	2905	0
104	20241205	171400	2604945975	2905	2905	2905	2905	0
105	20241205	171300	2604945975	2905	2905	2905	2905	0
106	20241205	171200	2604945975	2905	2905	2905	2905	0
107	20241205	171100	2604945975	2905	2905	2905	2905	0
108	20241205	171000	2604945975	2905	2905	2905	2905	0
109	20241205	170900	2604945975	2905	2905	2905	2905	0
110	20241205	170800	2604945975	2905	2905	2905	2905	0
111	20241205	170700	2604945975	2905	2905	2905	2905	0
112	20241205	170600	2604945975	2905	2905	2905	2905	0
113	20241205	170500	2604945975	2905	2905	2905	2905	0
114	20241205	170400	2604945975	2905	2905	2905	2905	0
115	20241205	170300	2604945975	2905	2905	2905	2905	0
116	20241205	170200	2604945975	2905	2905	2905	2905	0
117	20241205	170100	2604945975	2905	2905	2905	2905	0
118	20241205	170000	2604945975	2905	2905	2905	2905	0
119	20241205	165900	2604945975	2905	2905	2905	2905	0
120	20241205	165800	2604945975	2905	2905	2905	2905	0
121	20241205	165700	2604945975	2905	2905	2905	2905	0
122	20241205	165600	2604945975	2905	2905	2905	2905	18604
123	20241205	165500	2604945975	2905	2905	2905	2905	0
124	20241205	165400	2604945975	2905	2905	2905	2905	0
125	20241205	165300	2604945975	2905	2905	2905	2905	0
126	20241205	165200	2604945975	2905	2905	2905	2905	0
127	20241205	165100	2604945975	2905	2905	2905	2905	0
128	20241205	165000	2604945975	2905	2905	2905	2905	0
129	20241205	164900	2604945975	2905	2905	2905	2905	0
130	20241205	164800	2604945975	2905	2905	2905	2905	0
131	20241205	164700	2604945975	2905	2905	2905	2905	0
132	20241205	164600	2604945975	2905	2905	2905	2905	0
133	20241205	164500	2604945975	2905	2905	2905	2905	0
134	20241205	164400	2604945975	2905	2905	2905	2905	0
135	20241205	164300	2604945975	2905	2905	2905	2905	0
136	20241205	164200	2604945975	2905	2905	2905	2905	0
137	20241205	164100	2604945975	2905	2905	2905	2905	0
138	20241205	164000	2604945975	2905	2905	2905	2905	0
139	20241205	163900	2604945975	2905	2905	2905	2905	0
140	20241205	163800	2604945975	2905	2905	2905	2905	0
141	20241205	163700	2604945975	2905	2905	2905	2905	0
142	20241205	163600	2604945975	2905	2905	2905	2905	0
143	20241205	163500	2604945975	2905	2905	2905	2905	0
144	20241205	163400	2604945975	2905	2905	2905	2905	0
145	20241205	163300	2604945975	2905	2905	2905	2905	0
146	20241205	163200	2604945975	2905	2905	2905	2905	0
147	20241205	163100	2604945975	2905	2905	2905	2905	0
148	20241205	163000	2604945975	2905	2905	2905	2905	0
149	20241205	162900	2604945975	2905	2905	2905	2905	0
150	20241205	162800	2604945975	2905	2905	2905	2905	0
151	20241205	162700	2604945975	2905	2905	2905	2905	0
152	20241205	162600	2604945975	2905	2905	2905	2905	18604
153	20241205	162500	2604945975	2905	2905	2905	2905	0
154	20241205	162400	2604945975	2905	2905	2905	2905	0
155	20241205	162300	2604945975	2905	2905	2905	2905	0
156	20241205	162200	2604945975	2905	2905	2905	2905	0
157	20241205	162100	2604945975	2905	2905	2905	2905	0
158	20241205	162000	2604945975	2905	2905	2905	2905	0
159	20241205	161900	2604945975	2905	2905	2905	2905	0
160	20241205	161800	2604945975	2905	2905	2905	2905	0
161	20241205	161700	2604945975	2905	2905	2905	2905	0
162	20241205	161600	2604945975	2905	2905	2905	2905	0
163	20241205	161500	2604945975	2905	2905	2905	2905	0
164	20241205	161400	2604945975	2905	2905	2905	2905	0
165	20241205	161300	2604945975	2905	2905	2905	2905	0
166	20241205	161200	2604945975	2905	2905	2905	2905	0
167	20241205	161100	2604945975	2905	2905	2905	2905	0
168	20241205	161000	2604945975	2905	2905	2905	2905	0
169	20241205	160900	2604945975	2905	2905	2905	2905	0
170	20241205	160800	2604945975	2905	2905	2905	2905	0
171	20241205	160700	2604945975	2905	2905	2905	2905	0
172	20241205	160600	2604945975	2905	2905	2905	2905	0
173	20241205	160500	2604945975	2905	2905	2905	2905	0
174	20241205	160400	2604945975	2905	2905	2905	2905	0
175	20241205	160300	2604945975	2905	2905	2905	2905	0
176	20241205	160200	2604945975	2905	2905	2905	2905	0
177	20241205	160100	2604945975	2905	2905	2905	2905	0
178	20241205	160000	2604945975	2905	2905	2905	2905	0
179	20241205	155900	2604945975	2905	2905	2905	2905	0
180	20241205	155800	2604945975	2905	2905	2905	2905	0
181	20241205	155700	2604945975	2905	2905	2905	2905	0
182	20241205	155600	2604945975	2905	2905	2905	2905	18604
183	20241205	155500	2604945975	2905	2905	2905	2905	0
184	20241205	155400	2604945975	2905	2905	2905	2905	0
185	20241205	155300	2604945975	2905	2905	2905	2905	0
186	20241205	155200	2604945975	2905	2905	2905	2905	0
187	20241205	155100	2604945975	2905	2905	2905	2905	0
188	20241205	155000	2604945975	2905	2905	2905	2905	0
189	20241205	154900	2604945975	2905	2905	2905	2905	0
190	20241205	154800	2604945975	2905	2905	2905	2905	0
191	20241205	154700	2604945975	2905	2905	2905	2905	0
192	20241205	154600	2604945975	2905	2905	2905	2905	0
193	20241205	154500	2604945975	2905	2905	2905	2905	0
194	20241205	154400	2604945975	2905	2905	2905	2905	0
195	20241205	154300	2604945975	2905	2905	2905	2905	0
196	20241205	154200	2604945975	2905	2905	2905	2905	0
197	20241205	154100	2604945975	2905	2905	2905	2905	0
198	20241205	154000	2604945975	2905	2905	2905	2905	0
199	20241205	153900	2604945975	2905	2905	2905	2905	0
200	20241205	153800	2604945975	2905	2905	2905	2905	0
201	20241205	153700	2604945975	2905	2905	2905	2905	0
202	20241205	153600	2604945975	2905	2905	2905	2905	0
203	20241205	153500	2604945975	2905	2905	2905	2905	0
204	20241205	153400	2604945975	2905	2905	2905	2905	0
205	20241205	153300	2604945975	2905	2905	2905	2905	0
206	20241205	153200	2604945975	2905	2905	2905	2905	0
207	20241205	153100	2604945975	2905	2905	2905	2905	0
208	20241205	153000	2604945975	2905	2905	2905	2905	18604
209	20241205	152900	2550901355	2915	2915	2915	2915	0
210	20241205	152800	2550901355	2915	2915	2915	2915	0
211	20241205	152700	2550901355	2915	2915	2915	2915	0
212	20241205	152600	2550901355	2915	2915	2915	2915	0
213	20241205	152500	2550901355	2915	2915	2915	2915	0
214	20241205	152400	2550901355	2915	2915	2915	2915	0
215	20241205	152300	2550901355	2915	2915	2915	2915	0
216	20241205	152200	2550901355	2915	2915	2915	2915	0
217	20241205	152100	2550901355	2915	2915	2915	2915	0
218	20241205	152000	2550901355	2915	2915	2915	2915	0
219	20241205	151900	2550901355	2915	2905	2915	2905	5107
220	20241205	151800	2536037820	2910	2910	2910	2905	289
221	20241205	151700	2535196980	2910	2910	2910	2910	300
222	20241205	151600	2534323980	2910	2910	2915	2910	6709
223	20241205	151500	2514798330	2910	2910	2910	2905	3425
224	20241205	151400	2504833510	2905	2905	2915	2905	3701
225	20241205	151300	2494078580	2915	2905	2915	2900	5443
226	20241205	151200	2478261715	2915	2915	2915	2910	612
227	20241205	151100	2476480235	2915	2920	2920	2915	221
228	20241205	151000	2475836015	2905	2920	2920	2905	205
229	20241205	150900	2475240365	2920	2920	2925	2920	1716
230	20241205	150800	2470229640	2920	2900	2920	2900	3208
231	20241205	150700	2460882280	2900	2905	2920	2900	4073
232	20241205	150600	2449049335	2925	2920	2925	2905	1447
233	20241205	150500	2444830760	2920	2920	2920	2920	1
234	20241205	150400	2444827840	2900	2915	2920	2900	4981
235	20241205	150300	2430337205	2920	2920	2920	2920	286
236	20241205	150200	2429502085	2920	2920	2920	2915	3120
237	20241205	150100	2420391785	2920	2910	2920	2910	4071
238	20241205	150000	2408514380	2910	2915	2915	2910	260
239	20241205	145900	2407757680	2915	2905	2915	2905	3178
240	20241205	145800	2398524000	2915	2915	2920	2915	372
241	20241205	145700	2397439495	2920	2910	2920	2910	7359
242	20241205	145600	2376011565	2910	2910	2910	2910	367
243	20241205	145500	2374943595	2915	2915	2915	2915	50
244	20241205	145400	2374797845	2915	2915	2915	2915	3
245	20241205	145300	2374789100	2915	2900	2915	2900	627
246	20241205	145200	2372964155	2900	2900	2900	2900	2235
247	20241205	145100	2366482655	2900	2895	2900	2895	3184
248	20241205	145000	2357254105	2895	2905	2915	2895	10992
249	20241205	144900	2325368590	2900	2915	2915	2900	1300
250	20241205	144800	2321593755	2920	2900	2920	2900	2244
251	20241205	144700	2315085135	2900	2905	2905	2900	3217
252	20241205	144600	2305754475	2900	2905	2910	2900	18607
253	20241205	144500	2251755455	2905	2910	2920	2905	16948
254	20241205	144400	2202468640	2910	2915	2915	2910	8036
255	20241205	144300	2179077745	2920	2920	2920	2915	7500
256	20241205	144200	2157199780	2925	2925	2925	2925	2020
257	20241205	144100	2151291280	2925	2925	2925	2925	1300
258	20241205	144000	2147488780	2930	2930	2930	2925	1045
259	20241205	143900	2144431930	2925	2930	2930	2925	1229
260	20241205	143800	2140837060	2925	2925	2930	2925	3808
261	20241205	143700	2129698645	2925	2925	2925	2925	800
262	20241205	143600	2127358645	2925	2925	2925	2925	40
263	20241205	143500	2127241645	2930	2935	2935	2930	8081
264	20241205	143400	2103563815	2930	2930	2930	2930	3411
265	20241205	143300	2093569585	2935	2930	2935	2930	221
266	20241205	143200	2092921795	2935	2935	2935	2935	173
267	20241205	143100	2092414040	2935	2935	2935	2935	5287
268	20241205	143000	2076896695	2935	2940	2940	2935	159
269	20241205	142900	2076429480	2940	2945	2945	2940	104
270	20241205	142800	2076123700	2945	2945	2945	2945	14
271	20241205	142700	2076082470	2940	2940	2940	2940	200
272	20241205	142600	2075494470	2940	2940	2940	2940	207
273	20241205	142500	2074885890	2940	2945	2945	2940	421
274	20241205	142400	2073648130	2945	2945	2945	2945	1000
275	20241205	142300	2070703130	2945	2940	2945	2940	352
276	20241205	142200	2069666800	2945	2940	2945	2940	168
277	20241205	142100	2069172355	2940	2940	2940	2940	1000
278	20241205	142000	2066232355	2940	2940	2940	2940	19
279	20241205	141900	2066176495	2940	2940	2940	2940	30
280	20241205	141800	2066088295	2940	2940	2940	2940	1041
281	20241205	141700	2063027755	2940	2940	2940	2940	0
282	20241205	141600	2063027755	2940	2945	2945	2940	405
283	20241205	141500	2061835555	2945	2945	2945	2945	127
284	20241205	141400	2061461540	2945	2945	2945	2945	107
285	20241205	141300	2061146425	2940	2940	2940	2940	502
286	20241205	141200	2059670545	2945	2945	2945	2945	900
287	20241205	141100	2057020045	2940	2935	2940	2935	981
288	20241205	141000	2054140310	2935	2940	2940	2935	5274
289	20241205	140900	2038658780	2940	2945	2945	2940	91
290	20241205	140800	2038391235	2940	2940	2940	2940	734
291	20241205	140700	2036233275	2940	2940	2940	2940	1
292	20241205	140600	2036230335	2940	2940	2940	2940	412
293	20241205	140500	2035019055	2945	2945	2945	2945	3190
294	20241205	140400	2025624505	2950	2950	2950	2950	12
295	20241205	140300	2025589105	2945	2950	2950	2945	231
296	20241205	140200	2024907905	2950	2950	2950	2950	8
297	20241205	140100	2024884305	2950	2945	2950	2945	420
298	20241205	140000	2023647260	2945	2945	2945	2945	300
299	20241205	135900	2022763760	2945	2955	2955	2945	55
300	20241205	135800	2022601735	2945	2950	2955	2945	2072
301	20241205	135700	2016498785	2955	2955	2955	2950	923
302	20241205	135600	2013771525	2950	2950	2950	2950	70
303	20241205	135500	2013565025	2950	2955	2955	2950	17
304	20241205	135400	2013514870	2945	2945	2945	2945	8104
305	20241205	135300	1989648590	2945	2945	2945	2945	0
306	20241205	135200	1989648590	2945	2945	2945	2945	52
307	20241205	135100	1989495450	2940	2940	2940	2940	200
308	20241205	135000	1988907450	2940	2935	2940	2935	1155
309	20241205	134900	1985513975	2935	2940	2940	2935	3290
310	20241205	134800	1975856375	2940	2940	2940	2940	2731
311	20241205	134700	1967827235	2935	2930	2935	2930	5262
312	20241205	134600	1952383325	2930	2930	2930	2930	900
313	20241205	134500	1949746325	2930	2935	2935	2930	91
314	20241205	134400	1949479475	2935	2935	2935	2930	2020
315	20241205	134300	1943550875	2935	2935	2935	2935	2000
316	20241205	134200	1937680875	2935	2935	2935	2935	114
317	20241205	134100	1937346285	2935	2935	2935	2935	5262
318	20241205	134000	1921902315	2935	2935	2935	2935	11
319	20241205	133900	1921870030	2935	2930	2935	2930	8
320	20241205	133800	1921846565	2930	2930	2930	2930	0
321	20241205	133700	1921846565	2930	2930	2930	2930	7752
322	20241205	133600	1899133205	2935	2935	2935	2935	10
323	20241205	133500	1899103855	2930	2935	2935	2930	557
324	20241205	133400	1897470625	2935	2935	2935	2935	90
325	20241205	133300	1897206475	2935	2935	2935	2935	36
326	20241205	133200	1897100815	2935	2935	2935	2935	2515
327	20241205	133100	1889719290	2935	2935	2935	2935	1057
328	20241205	133000	1886616995	2935	2935	2935	2935	1611
329	20241205	132900	1881888710	2935	2930	2935	2930	5275
330	20241205	132800	1866416585	2930	2935	2935	2930	400
331	20241205	132700	1865242835	2935	2935	2935	2935	1850
332	20241205	132600	1859813085	2935	2935	2935	2935	401
333	20241205	132500	1858636150	2935	2935	2935	2935	3900
334	20241205	132400	1847189650	2935	2935	2935	2935	2017
335	20241205	132300	1841269755	2935	2935	2935	2935	1055
336	20241205	132200	1838173330	2935	2935	2935	2935	1192
337	20241205	132100	1834674810	2935	2935	2935	2935	0
338	20241205	132000	1834674810	2935	2935	2935	2935	101
339	20241205	131900	1834378375	2920	2935	2935	2920	5
340	20241205	131800	1834363750	2935	2925	2935	2920	1600
341	20241205	131700	1829683995	2925	2925	2925	2920	5105
342	20241205	131600	1814758870	2930	2935	2935	2930	2801
343	20241205	131500	1806551935	2930	2935	2935	2930	722
344	20241205	131400	1804436335	2935	2935	2935	2935	4
345	20241205	131300	1804424595	2930	2935	2935	2930	133
346	20241205	131200	1804034655	2935	2930	2935	2930	349
347	20241205	131100	1803011985	2925	2930	2940	2925	969
348	20241205	131000	1800177360	2940	2940	2940	2930	362
349	20241205	130900	1799115080	2925	2925	2925	2925	0
350	20241205	130800	1799115080	2925	2925	2930	2925	769
351	20241205	130700	1796865250	2930	2925	2930	2925	630
352	20241205	130600	1795022350	2930	2930	2930	2930	0
353	20241205	130500	1795022350	2930	2930	2930	2930	1840
354	20241205	130400	1789631150	2935	2930	2935	2930	1443
355	20241205	130300	1785396335	2930	2930	2930	2930	0
356	20241205	130200	1785396335	2930	2930	2930	2930	50
357	20241205	130100	1785249835	2930	2930	2930	2930	0
358	20241205	130000	1785249835	2930	2930	2930	2930	1209
359	20241205	125900	1781707465	2930	2930	2935	2930	276
360	20241205	125800	1780898775	2930	2930	2930	2925	3296
361	20241205	125700	1771245530	2930	2935	2935	2930	900
362	20241205	125600	1768605880	2935	2935	2935	2935	176
363	20241205	125500	1768089320	2935	2935	2935	2935	152
364	20241205	125400	1767643200	2940	2940	2940	2940	3
365	20241205	125300	1767634380	2940	2940	2940	2940	3193
366	20241205	125200	1758246960	2940	2950	2950	2940	1613
367	20241205	125100	1753496555	2950	2945	2950	2945	3506
368	20241205	125000	1743154235	2945	2945	2945	2945	177
369	20241205	124900	1742632970	2950	2950	2950	2950	1810
370	20241205	124800	1737293470	2950	2945	2950	2945	875
371	20241205	124700	1734712595	2950	2945	2950	2945	184
372	20241205	124600	1734170215	2945	2945	2945	2945	87
373	20241205	124500	1733914000	2950	2950	2950	2950	33
374	20241205	124400	1733816650	2950	2950	2950	2950	1500
375	20241205	124300	1729391650	2950	2935	2950	2935	1902
376	20241205	124200	1723787575	2935	2940	2940	2935	35167
377	20241205	124100	1620570390	2940	2945	2945	2940	80
378	20241205	124000	1620335165	2945	2945	2950	2945	36
379	20241205	123900	1620229140	2945	2940	2945	2940	449
380	20241205	123800	1618907715	2940	2940	2940	2940	101
381	20241205	123700	1618610775	2935	2935	2935	2935	222
382	20241205	123600	1617959205	2935	2940	2940	2935	172
383	20241205	123500	1617453905	2935	2940	2940	2935	79
384	20241205	123400	1617222025	2935	2935	2940	2935	2907
385	20241205	123300	1608675975	2940	2935	2940	2935	77
386	20241205	123200	1608449975	2940	2940	2940	2935	3678
387	20241205	123100	1597637035	2935	2940	2940	2935	76
388	20241205	123000	1597413970	2945	2945	2945	2945	1
389	20241205	122900	1597411025	2950	2940	2950	2935	234
390	20241205	122800	1596723435	2935	2925	2935	2920	5802
391	20241205	122700	1579751890	2925	2930	2930	2925	16378
392	20241205	122600	1531820485	2930	2940	2940	2930	23855
393	20241205	122500	1461805955	2940	2940	2940	2940	175
394	20241205	122400	1461291455	2940	2940	2940	2940	176
395	20241205	122300	1460774015	2940	2940	2940	2940	127
396	20241205	122200	1460400635	2940	2940	2940	2940	3378
397	20241205	122100	1450469315	2940	2945	2945	2940	87
398	20241205	122000	1450213480	2945	2945	2945	2945	80
399	20241205	121900	1449977880	2945	2950	2950	2945	106
400	20241205	121800	1449665610	2945	2950	2950	2945	184
401	20241205	121700	1449123705	2950	2950	2950	2945	757
402	20241205	121600	1446892825	2950	2945	2950	2945	2277
403	20241205	121500	1440186060	2945	2950	2950	2945	222
404	20241205	121400	1439531540	2950	2955	2955	2945	309
405	20241205	121300	1438620355	2950	2950	2950	2950	76
406	20241205	121200	1438396155	2955	2950	2955	2945	1019
407	20241205	121100	1435394770	2950	2950	2950	2950	2280
408	20241205	121000	1428668770	2950	2950	2950	2950	76
409	20241205	120900	1428444570	2955	2955	2955	2950	119
410	20241205	120800	1428093505	2950	2955	2955	2950	32
411	20241205	120700	1427998955	2955	2955	2955	2950	2152
412	20241205	120600	1421650175	2955	2955	2955	2955	76
413	20241205	120500	1421425595	2955	2950	2955	2950	165
414	20241205	120400	1420938395	2955	2955	2955	2955	0
415	20241205	120300	1420938395	2955	2950	2955	2950	1152
416	20241205	120200	1417539615	2945	2955	2955	2945	145
417	20241205	120100	1417111830	2960	2955	2960	2955	376
418	20241205	120000	1415999250	2955	2955	2955	2950	821
419	20241205	115900	1413574035	2955	2955	2955	2955	182
420	20241205	115800	1413036225	2960	2960	2960	2955	1206
421	20241205	115700	1409466845	2960	2960	2960	2955	1001
422	20241205	115600	1406504265	2955	2955	2960	2955	204
423	20241205	115500	1405901395	2950	2955	2955	2950	90
424	20241205	115400	1405635820	2950	2955	2955	2950	159
425	20241205	115300	1405166355	2960	2960	2960	2955	278
426	20241205	115200	1404343855	2955	2955	2955	2950	152
427	20241205	115100	1403895075	2955	2950	2955	2950	1431
428	20241205	115000	1399671845	2950	2955	2955	2950	280
429	20241205	114900	1398845825	2955	2950	2955	2950	1876
430	20241205	114800	1393307245	2955	2960	2960	2935	13414
431	20241205	114700	1353776825	2960	2960	2960	2955	527
432	20241205	114600	1352217915	2960	2965	2965	2960	426
433	20241205	114500	1350955205	2965	2960	2965	2960	725
434	20241205	114400	1348805955	2960	2960	2960	2955	350
435	20241205	114300	1347770335	2955	2960	2960	2955	429
436	20241205	114200	1346500970	2965	2970	2970	2965	362
437	20241205	114100	1345426140	2970	2955	2970	2955	371
438	20241205	114000	1344327620	2950	2960	2960	2950	1595
439	20241205	113900	1339617855	2960	2960	2960	2960	1076
440	20241205	113800	1336432895	2960	2960	2960	2960	801
441	20241205	113700	1334061935	2960	2960	2960	2960	804
442	20241205	113600	1331682095	2960	2965	2965	2960	127
443	20241205	113500	1331306000	2965	2965	2965	2965	325
444	20241205	113400	1330342375	2965	2960	2970	2960	1081
445	20241205	113300	1327134425	2965	2950	2965	2950	9962
446	20241205	113200	1297625275	2955	2955	2955	2955	624
447	20241205	113100	1295781355	2955	2950	2955	2950	152
448	20241205	113000	1295332575	2960	2950	2960	2950	2413
449	20241205	112900	1288212015	2945	2945	2945	2945	171
450	20241205	112800	1287708420	2945	2945	2945	2945	80
451	20241205	112700	1287472820	2945	2940	2945	2940	130
452	20241205	112600	1287090350	2940	2940	2945	2940	853
453	20241205	112500	1284579030	2945	2945	2945	2945	540
454	20241205	112400	1282988730	2945	2940	2950	2940	830
455	20241205	112300	1280547460	2950	2945	2950	2945	1191
456	20241205	112200	1277034390	2940	2940	2940	2940	151
457	20241205	112100	1276590450	2940	2940	2940	2940	564
458	20241205	112000	1274932290	2945	2935	2945	2935	2376
459	20241205	111900	1267940730	2935	2935	2935	2935	76
460	20241205	111800	1267717670	2940	2935	2940	2935	1300
461	20241205	111700	1263896170	2935	2930	2935	2930	876
462	20241205	111600	1261327490	2930	2935	2935	2930	82
463	20241205	111500	1261087225	2935	2940	2940	2930	41
464	20241205	111400	1260966830	2940	2930	2940	2930	763
465	20241205	111300	1258726185	2935	2930	2935	2930	262
466	20241205	111200	1257958475	2930	2930	2930	2930	202
467	20241205	111100	1257366615	2930	2930	2930	2930	76
468	20241205	111000	1257143935	2940	2930	2940	2930	550
469	20241205	110900	1255531935	2930	2925	2930	2925	629
470	20241205	110800	1253691755	2930	2930	2930	2925	977
471	20241205	110700	1250833650	2930	2930	2930	2930	560
472	20241205	110600	1249192850	2930	2930	2930	2930	277
473	20241205	110500	1248381240	2930	2930	2930	2930	3076
474	20241205	110400	1239368560	2935	2940	2940	2935	1320
475	20241205	110300	1235487860	2935	2930	2935	2930	576
476	20241205	110200	1233797680	2935	2935	2935	2935	2159
477	20241205	110100	1227461015	2935	2935	2935	2935	593
478	20241205	110000	1225720560	2935	2935	2935	2935	76
479	20241205	105900	1225497500	2935	2935	2935	2935	80
480	20241205	105800	1225262700	2935	2940	2940	2935	1343
481	20241205	105700	1221314655	2945	2945	2945	2945	123
482	20241205	105600	1220952420	2945	2935	2945	2935	854
483	20241205	105500	1218438275	2940	2940	2940	2940	326
484	20241205	105400	1217479835	2935	2935	2935	2935	76
485	20241205	105300	1217256775	2935	2945	2945	2935	1694
486	20241205	105200	1212282085	2945	2945	2945	2945	325
487	20241205	105100	1211324960	2945	2945	2945	2945	76
488	20241205	105000	1211101140	2950	2955	2955	2950	15
489	20241205	104900	1211056840	2950	2945	2950	2945	1556
490	20241205	104800	1206467040	2945	2950	2950	2945	177
491	20241205	104700	1205945275	2945	2945	2945	2940	347
492	20241205	104600	1204923740	2945	2940	2945	2940	80
493	20241205	104500	1204688520	2940	2940	2945	2940	8227
494	20241205	104400	1180500890	2945	2940	2945	2940	2703
495	20241205	104300	1172540935	2940	2940	2945	2940	528
496	20241205	104200	1170988610	2945	2940	2945	2940	596
497	20241205	104100	1169235580	2940	2940	2945	2940	157
498	20241205	104000	1168773975	2945	2945	2945	2945	65
499	20241205	103900	1168582550	2945	2940	2945	2940	206
500	20241205	103800	1167975905	2935	2935	2935	2935	0
501	20241205	103700	1167975905	2935	2945	2950	2935	5099
502	20241205	103600	1152943050	2945	2945	2945	2945	800
503	20241205	103500	1150587050	2940	2940	2940	2935	3010
504	20241205	103400	1141748280	2940	2945	2945	2940	158
505	20241205	103300	1141283600	2940	2940	2940	2940	200
506	20241205	103200	1140695600	2940	2945	2945	2940	147
507	20241205	103100	1140263350	2945	2940	2945	2940	217
508	20241205	103000	1139624800	2940	2945	2945	2940	3558
509	20241205	102900	1129146740	2940	2940	2940	2940	151
510	20241205	102800	1128702800	2940	2940	2940	2940	717
511	20241205	102700	1126594820	2940	2940	2940	2935	1494
512	20241205	102600	1122202840	2935	2935	2935	2935	327
513	20241205	102500	1121243095	2935	2935	2935	2935	151
514	20241205	102400	1120799910	2940	2935	2940	2935	560
515	20241205	102300	1119153890	2935	2935	2940	2935	368
516	20241205	102200	1118073555	2935	2940	2940	2935	286
517	20241205	102100	1117234090	2935	2935	2940	2935	756
518	20241205	102000	1115015225	2940	2940	2940	2935	2077
519	20241205	101900	1108909900	2940	2935	2940	2935	209
520	20241205	101800	1108296315	2940	2940	2940	2940	340
521	20241205	101700	1107296715	2940	2935	2940	2935	448
522	20241205	101600	1105979975	2940	2940	2940	2935	79
523	20241205	101500	1105748090	2940	2940	2940	2940	135
524	20241205	101400	1105351190	2945	2930	2945	2930	5809
525	20241205	101300	1088274980	2940	2925	2940	2925	7287
526	20241205	101200	1066899145	2930	2920	2930	2920	722
527	20241205	101100	1064787740	2925	2925	2925	2925	278
528	20241205	101000	1063974590	2920	2920	2920	2920	481
529	20241205	100900	1062570070	2920	2925	2925	2920	662
530	20241205	100800	1060634095	2925	2920	2925	2920	2190
531	20241205	100700	1054228725	2910	2925	2930	2910	5006
532	20241205	100600	1039630220	2925	2920	2925	2920	2241
533	20241205	100500	1033075645	2925	2920	2925	2920	163
534	20241205	100400	1032599625	2925	2920	2925	2915	10654
535	20241205	100300	1001491930	2920	2920	2920	2910	3514
536	20241205	100200	991236855	2920	2920	2920	2910	2129
537	20241205	100100	985030560	2915	2920	2920	2910	2908
538	20241205	100000	976557095	2920	2920	2925	2920	11977
539	20241205	095900	941584195	2920	2925	2925	2920	167
540	20241205	095800	941096055	2930	2930	2935	2925	3812
541	20241205	095700	929945590	2930	2930	2930	2930	76
542	20241205	095600	929722910	2930	2930	2930	2930	694
543	20241205	095500	927689490	2930	2930	2930	2925	278
544	20241205	095400	926875825	2930	2930	2930	2930	32
545	20241205	095300	926782065	2925	2925	2935	2925	1964
546	20241205	095200	921033600	2930	2930	2930	2930	119
547	20241205	095100	920684930	2930	2925	2930	2925	1544
548	20241205	095000	916161390	2925	2925	2925	2925	1152
549	20241205	094900	912791790	2925	2925	2925	2925	676
550	20241205	094800	910814490	2925	2925	2925	2920	1074
551	20241205	094700	907675920	2920	2915	2920	2915	1121
552	20241205	094600	904406055	2920	2920	2920	2915	757
553	20241205	094500	902198995	2915	2930	2930	2915	1686
554	20241205	094400	897284080	2925	2925	2930	2915	20950
555	20241205	094300	836197950	2925	2920	2925	2920	456
556	20241205	094200	834864555	2925	2930	2930	2925	83
557	20241205	094100	834621755	2920	2930	2930	2920	4872
558	20241205	094000	820371935	2930	2930	2930	2925	294
559	20241205	093900	819511645	2930	2930	2930	2925	640
560	20241205	093800	817638345	2925	2925	2930	2920	922
561	20241205	093700	814942040	2925	2925	2930	2915	3053
562	20241205	093600	806027050	2920	2915	2920	2915	3595
563	20241205	093500	795530025	2920	2910	2920	2910	1022
564	20241205	093400	792548155	2915	2905	2915	2900	6012
565	20241205	093300	775063110	2910	2910	2910	2900	5143
566	20241205	093200	760117665	2905	2910	2910	2905	361
567	20241205	093100	759068315	2910	2905	2910	2900	5920
568	20241205	093000	741895275	2905	2905	2915	2905	6268
569	20241205	092900	723678095	2905	2905	2905	2900	3848
570	20241205	092800	712500645	2900	2895	2905	2890	1778
571	20241205	092700	707354250	2890	2890	2900	2890	3961
572	20241205	092600	695900845	2890	2905	2905	2890	3906
573	20241205	092500	684598885	2905	2900	2905	2890	7727
574	20241205	092400	662222885	2900	2895	2910	2890	9014
575	20241205	092300	636100240	2895	2895	2900	2890	7046
576	20241205	092200	615702710	2895	2900	2905	2890	45264
577	20241205	092100	484448625	2905	2915	2915	2900	9577
578	20241205	092000	456612005	2915	2930	2930	2905	5626
579	20241205	091900	440211580	2930	2935	2935	2925	9948
580	20241205	091800	411053505	2935	2940	2945	2935	7008
581	20241205	091700	390461020	2945	2955	2955	2945	7183
582	20241205	091600	369291265	2950	2950	2960	2950	5561
583	20241205	091500	352856290	2955	2955	2955	2950	13178
584	20241205	091400	313976865	2955	2950	2955	2950	4243
585	20241205	091300	301457505	2950	2960	2960	2940	16366
586	20241205	091200	253135345	2960	2965	2975	2960	6220
587	20241205	091100	234716715	2965	2965	2980	2955	10681
588	20241205	091000	203090485	2970	2985	2990	2970	9093
589	20241205	090900	176045945	2980	2985	2985	2980	3303
590	20241205	090800	166186495	2985	3005	3005	2980	15021
591	20241205	090700	121213635	3000	3005	3005	3000	9188
592	20241205	090600	93643675	3005	3005	3010	3005	1207
593	20241205	090500	90016625	3005	3020	3030	3005	10776
594	20241205	090400	57588585	3025	3030	3030	3020	4518
595	20241205	090300	43911105	3030	3035	3035	3030	4930
596	20241205	090200	28952795	3035	3050	3050	3035	1564
597	20241205	090100	24192540	3050	3050	3070	3050	2402
598	20241205	090000	16865615	3050	3035	3050	3035	5556