KissMeData/001790/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183500	522590645	2705	2705	2705	2705	1302
3	20241205	183400	522590645	2705	2705	2705	2705	0
4	20241205	183300	522590645	2705	2705	2705	2705	0
5	20241205	183200	522590645	2705	2705	2705	2705	0
6	20241205	183100	522590645	2705	2705	2705	2705	0
7	20241205	183000	522590645	2705	2705	2705	2705	0
8	20241205	182900	522590645	2705	2705	2705	2705	0
9	20241205	182800	522590645	2705	2705	2705	2705	0
10	20241205	182700	522590645	2705	2705	2705	2705	0
11	20241205	182600	522590645	2705	2705	2705	2705	0
12	20241205	182500	522590645	2705	2705	2705	2705	0
13	20241205	182400	522590645	2705	2705	2705	2705	0
14	20241205	182300	522590645	2705	2705	2705	2705	0
15	20241205	182200	522590645	2705	2705	2705	2705	0
16	20241205	182100	522590645	2705	2705	2705	2705	0
17	20241205	182000	522590645	2705	2705	2705	2705	0
18	20241205	181900	522590645	2705	2705	2705	2705	0
19	20241205	181800	522590645	2705	2705	2705	2705	0
20	20241205	181700	522590645	2705	2705	2705	2705	0
21	20241205	181600	522590645	2705	2705	2705	2705	0
22	20241205	181500	522590645	2705	2705	2705	2705	0
23	20241205	181400	522590645	2705	2705	2705	2705	0
24	20241205	181300	522590645	2705	2705	2705	2705	0
25	20241205	181200	522590645	2705	2705	2705	2705	0
26	20241205	181100	522590645	2705	2705	2705	2705	0
27	20241205	181000	522590645	2705	2705	2705	2705	0
28	20241205	180900	522590645	2705	2705	2705	2705	0
29	20241205	180800	522590645	2705	2705	2705	2705	0
30	20241205	180700	522590645	2705	2705	2705	2705	0
31	20241205	180600	522590645	2705	2705	2705	2705	0
32	20241205	180500	522590645	2705	2705	2705	2705	1302
33	20241205	180400	522590645	2705	2705	2705	2705	0
34	20241205	180300	522590645	2705	2705	2705	2705	0
35	20241205	180200	522590645	2705	2705	2705	2705	0
36	20241205	180100	522590645	2705	2705	2705	2705	0
37	20241205	180000	522590645	2705	2705	2705	2705	0
38	20241205	175900	522590645	2705	2705	2705	2705	0
39	20241205	175800	522590645	2705	2705	2705	2705	0
40	20241205	175700	522590645	2705	2705	2705	2705	0
41	20241205	175600	522590645	2705	2705	2705	2705	0
42	20241205	175500	522590645	2705	2705	2705	2705	0
43	20241205	175400	522590645	2705	2705	2705	2705	0
44	20241205	175300	522590645	2705	2705	2705	2705	0
45	20241205	175200	522590645	2705	2705	2705	2705	0
46	20241205	175100	522590645	2705	2705	2705	2705	0
47	20241205	175000	522590645	2705	2705	2705	2705	0
48	20241205	174900	522590645	2705	2705	2705	2705	0
49	20241205	174800	522590645	2705	2705	2705	2705	0
50	20241205	174700	522590645	2705	2705	2705	2705	0
51	20241205	174600	522590645	2705	2705	2705	2705	0
52	20241205	174500	522590645	2705	2705	2705	2705	0
53	20241205	174400	522590645	2705	2705	2705	2705	0
54	20241205	174300	522590645	2705	2705	2705	2705	0
55	20241205	174200	522590645	2705	2705	2705	2705	0
56	20241205	174100	522590645	2705	2705	2705	2705	0
57	20241205	174000	522590645	2705	2705	2705	2705	0
58	20241205	173900	522590645	2705	2705	2705	2705	0
59	20241205	173800	522590645	2705	2705	2705	2705	0
60	20241205	173700	522590645	2705	2705	2705	2705	0
61	20241205	173600	522590645	2705	2705	2705	2705	0
62	20241205	173500	522590645	2705	2705	2705	2705	1302
63	20241205	173400	522590645	2705	2705	2705	2705	0
64	20241205	173300	522590645	2705	2705	2705	2705	0
65	20241205	173200	522590645	2705	2705	2705	2705	0
66	20241205	173100	522590645	2705	2705	2705	2705	0
67	20241205	173000	522590645	2705	2705	2705	2705	0
68	20241205	172900	522590645	2705	2705	2705	2705	0
69	20241205	172800	522590645	2705	2705	2705	2705	0
70	20241205	172700	522590645	2705	2705	2705	2705	0
71	20241205	172600	522590645	2705	2705	2705	2705	0
72	20241205	172500	522590645	2705	2705	2705	2705	0
73	20241205	172400	522590645	2705	2705	2705	2705	0
74	20241205	172300	522590645	2705	2705	2705	2705	0
75	20241205	172200	522590645	2705	2705	2705	2705	0
76	20241205	172100	522590645	2705	2705	2705	2705	0
77	20241205	172000	522590645	2705	2705	2705	2705	0
78	20241205	171900	522590645	2705	2705	2705	2705	0
79	20241205	171800	522590645	2705	2705	2705	2705	0
80	20241205	171700	522590645	2705	2705	2705	2705	0
81	20241205	171600	522590645	2705	2705	2705	2705	0
82	20241205	171500	522590645	2705	2705	2705	2705	0
83	20241205	171400	522590645	2705	2705	2705	2705	0
84	20241205	171300	522590645	2705	2705	2705	2705	0
85	20241205	171200	522590645	2705	2705	2705	2705	0
86	20241205	171100	522590645	2705	2705	2705	2705	0
87	20241205	171000	522590645	2705	2705	2705	2705	0
88	20241205	170900	522590645	2705	2705	2705	2705	0
89	20241205	170800	522590645	2705	2705	2705	2705	0
90	20241205	170700	522590645	2705	2705	2705	2705	0
91	20241205	170600	522590645	2705	2705	2705	2705	0
92	20241205	170500	522590645	2705	2705	2705	2705	1302
93	20241205	170400	522590645	2705	2705	2705	2705	0
94	20241205	170300	522590645	2705	2705	2705	2705	0
95	20241205	170200	522590645	2705	2705	2705	2705	0
96	20241205	170100	522590645	2705	2705	2705	2705	0
97	20241205	170000	522590645	2705	2705	2705	2705	0
98	20241205	165900	522590645	2705	2705	2705	2705	0
99	20241205	165800	522590645	2705	2705	2705	2705	0
100	20241205	165700	522590645	2705	2705	2705	2705	0
101	20241205	165600	522590645	2705	2705	2705	2705	0
102	20241205	165500	522590645	2705	2705	2705	2705	0
103	20241205	165400	522590645	2705	2705	2705	2705	0
104	20241205	165300	522590645	2705	2705	2705	2705	0
105	20241205	165200	522590645	2705	2705	2705	2705	0
106	20241205	165100	522590645	2705	2705	2705	2705	0
107	20241205	165000	522590645	2705	2705	2705	2705	0
108	20241205	164900	522590645	2705	2705	2705	2705	0
109	20241205	164800	522590645	2705	2705	2705	2705	0
110	20241205	164700	522590645	2705	2705	2705	2705	0
111	20241205	164600	522590645	2705	2705	2705	2705	0
112	20241205	164500	522590645	2705	2705	2705	2705	0
113	20241205	164400	522590645	2705	2705	2705	2705	0
114	20241205	164300	522590645	2705	2705	2705	2705	0
115	20241205	164200	522590645	2705	2705	2705	2705	0
116	20241205	164100	522590645	2705	2705	2705	2705	0
117	20241205	164000	522590645	2705	2705	2705	2705	0
118	20241205	163900	522590645	2705	2705	2705	2705	0
119	20241205	163800	522590645	2705	2705	2705	2705	0
120	20241205	163700	522590645	2705	2705	2705	2705	0
121	20241205	163600	522590645	2705	2705	2705	2705	0
122	20241205	163500	522590645	2705	2705	2705	2705	1302
123	20241205	163400	522590645	2705	2705	2705	2705	0
124	20241205	163300	522590645	2705	2705	2705	2705	0
125	20241205	163200	522590645	2705	2705	2705	2705	0
126	20241205	163100	522590645	2705	2705	2705	2705	0
127	20241205	163000	522590645	2705	2705	2705	2705	0
128	20241205	162900	522590645	2705	2705	2705	2705	0
129	20241205	162800	522590645	2705	2705	2705	2705	0
130	20241205	162700	522590645	2705	2705	2705	2705	0
131	20241205	162600	522590645	2705	2705	2705	2705	0
132	20241205	162500	522590645	2705	2705	2705	2705	0
133	20241205	162400	522590645	2705	2705	2705	2705	0
134	20241205	162300	522590645	2705	2705	2705	2705	0
135	20241205	162200	522590645	2705	2705	2705	2705	0
136	20241205	162100	522590645	2705	2705	2705	2705	0
137	20241205	162000	522590645	2705	2705	2705	2705	0
138	20241205	161900	522590645	2705	2705	2705	2705	0
139	20241205	161800	522590645	2705	2705	2705	2705	0
140	20241205	161700	522590645	2705	2705	2705	2705	0
141	20241205	161600	522590645	2705	2705	2705	2705	0
142	20241205	161500	522590645	2705	2705	2705	2705	0
143	20241205	161400	522590645	2705	2705	2705	2705	0
144	20241205	161300	522590645	2705	2705	2705	2705	0
145	20241205	161200	522590645	2705	2705	2705	2705	0
146	20241205	161100	522590645	2705	2705	2705	2705	0
147	20241205	161000	522590645	2705	2705	2705	2705	0
148	20241205	160900	522590645	2705	2705	2705	2705	0
149	20241205	160800	522590645	2705	2705	2705	2705	0
150	20241205	160700	522590645	2705	2705	2705	2705	0
151	20241205	160600	522590645	2705	2705	2705	2705	0
152	20241205	160500	522590645	2705	2705	2705	2705	1302
153	20241205	160400	522590645	2705	2705	2705	2705	0
154	20241205	160300	522590645	2705	2705	2705	2705	0
155	20241205	160200	522590645	2705	2705	2705	2705	0
156	20241205	160100	522590645	2705	2705	2705	2705	0
157	20241205	160000	522590645	2705	2705	2705	2705	0
158	20241205	155900	522590645	2705	2705	2705	2705	0
159	20241205	155800	522590645	2705	2705	2705	2705	0
160	20241205	155700	522590645	2705	2705	2705	2705	0
161	20241205	155600	522590645	2705	2705	2705	2705	0
162	20241205	155500	522590645	2705	2705	2705	2705	0
163	20241205	155400	522590645	2705	2705	2705	2705	0
164	20241205	155300	522590645	2705	2705	2705	2705	0
165	20241205	155200	522590645	2705	2705	2705	2705	0
166	20241205	155100	522590645	2705	2705	2705	2705	0
167	20241205	155000	522590645	2705	2705	2705	2705	0
168	20241205	154900	522590645	2705	2705	2705	2705	0
169	20241205	154800	522590645	2705	2705	2705	2705	0
170	20241205	154700	522590645	2705	2705	2705	2705	0
171	20241205	154600	522590645	2705	2705	2705	2705	0
172	20241205	154500	522590645	2705	2705	2705	2705	0
173	20241205	154400	522590645	2705	2705	2705	2705	0
174	20241205	154300	522590645	2705	2705	2705	2705	0
175	20241205	154200	522590645	2705	2705	2705	2705	0
176	20241205	154100	522590645	2705	2705	2705	2705	0
177	20241205	154000	522590645	2705	2705	2705	2705	0
178	20241205	153900	522590645	2705	2705	2705	2705	0
179	20241205	153800	522590645	2705	2705	2705	2705	0
180	20241205	153700	522590645	2705	2705	2705	2705	0
181	20241205	153600	522590645	2705	2705	2705	2705	0
182	20241205	153500	522590645	2705	2705	2705	2705	1302
183	20241205	153400	522590645	2705	2705	2705	2705	0
184	20241205	153300	522590645	2705	2705	2705	2705	0
185	20241205	153200	522590645	2705	2705	2705	2705	0
186	20241205	153100	522590645	2705	2705	2705	2705	0
187	20241205	153000	522590645	2705	2705	2705	2705	1302
188	20241205	152900	519068735	2710	2710	2710	2710	0
189	20241205	152800	519068735	2710	2710	2710	2710	0
190	20241205	152700	519068735	2710	2710	2710	2710	0
191	20241205	152600	519068735	2710	2710	2710	2710	0
192	20241205	152500	519068735	2710	2710	2710	2710	0
193	20241205	152400	519068735	2710	2710	2710	2710	0
194	20241205	152300	519068735	2710	2710	2710	2710	0
195	20241205	152200	519068735	2710	2710	2710	2710	0
196	20241205	152100	519068735	2710	2710	2710	2710	0
197	20241205	152000	519068735	2710	2710	2710	2710	0
198	20241205	151900	519068735	2710	2710	2710	2710	1001
199	20241205	151800	516356025	2705	2710	2710	2705	1009
200	20241205	151700	513626635	2710	2710	2710	2710	7
201	20241205	151600	513607665	2710	2710	2710	2710	1
202	20241205	151500	513604955	2710	2710	2710	2710	55
203	20241205	151400	513455905	2710	2710	2710	2710	30
204	20241205	151300	513374605	2705	2710	2710	2705	6
205	20241205	151200	513358355	2710	2710	2710	2710	72
206	20241205	151100	513163235	2710	2710	2710	2710	17
207	20241205	151000	513117165	2710	2710	2710	2710	5
208	20241205	150900	513103615	2705	2705	2705	2705	1
209	20241205	150800	513100910	2710	2705	2710	2705	1058
210	20241205	150700	510238845	2710	2710	2710	2710	6
211	20241205	150600	510222585	2710	2710	2710	2710	156
212	20241205	150500	509799825	2710	2710	2710	2710	0
213	20241205	150400	509799825	2710	2705	2710	2705	1090
214	20241205	150300	506849355	2705	2705	2705	2705	236
215	20241205	150200	506210975	2705	2705	2705	2705	4411
216	20241205	150100	494279220	2705	2705	2705	2705	1294
217	20241205	150000	490778950	2705	2705	2705	2705	0
218	20241205	145900	490778950	2705	2705	2705	2705	5
219	20241205	145800	490765425	2705	2705	2705	2705	1
220	20241205	145700	490762720	2710	2710	2710	2710	149
221	20241205	145600	490358930	2710	2710	2710	2710	160
222	20241205	145500	489925330	2710	2710	2710	2710	1
223	20241205	145400	489922620	2690	2690	2690	2690	0
224	20241205	145300	489922620	2690	2695	2710	2690	10329
225	20241205	145200	462136460	2710	2715	2715	2695	27118
226	20241205	145100	388883325	2730	2730	2730	2730	0
227	20241205	145000	388883325	2730	2720	2730	2715	6102
228	20241205	144900	372316115	2730	2730	2730	2730	50
229	20241205	144800	372179615	2720	2720	2720	2720	2593
230	20241205	144700	365126655	2730	2730	2730	2730	3
231	20241205	144600	365118465	2725	2730	2730	2725	4503
232	20241205	144500	352847740	2730	2730	2730	2730	25
233	20241205	144400	352779490	2730	2730	2730	2730	0
234	20241205	144300	352779490	2730	2730	2730	2730	1
235	20241205	144200	352776760	2730	2740	2740	2730	189
236	20241205	144100	352260780	2740	2740	2740	2740	1
237	20241205	144000	352258040	2745	2745	2745	2745	0
238	20241205	143900	352258040	2745	2745	2745	2745	1
239	20241205	143800	352255295	2730	2730	2730	2730	0
240	20241205	143700	352255295	2730	2730	2730	2730	182
241	20241205	143600	351758435	2730	2730	2730	2730	100
242	20241205	143500	351485435	2730	2730	2730	2730	1
243	20241205	143400	351482705	2725	2725	2725	2725	0
244	20241205	143300	351482705	2725	2725	2725	2725	0
245	20241205	143200	351482705	2725	2725	2725	2725	0
246	20241205	143100	351482705	2725	2725	2725	2725	1
247	20241205	143000	351479980	2725	2730	2730	2725	193
248	20241205	142900	350953095	2730	2730	2730	2730	300
249	20241205	142800	350134095	2730	2730	2730	2730	0
250	20241205	142700	350134095	2730	2730	2730	2730	100
251	20241205	142600	349861095	2730	2730	2730	2730	0
252	20241205	142500	349861095	2730	2730	2730	2730	0
253	20241205	142400	349861095	2730	2730	2730	2730	0
254	20241205	142300	349861095	2730	2730	2730	2730	0
255	20241205	142200	349861095	2730	2730	2730	2730	0
256	20241205	142100	349861095	2730	2740	2740	2730	194
257	20241205	142000	349330125	2745	2745	2745	2745	0
258	20241205	141900	349330125	2745	2745	2745	2745	0
259	20241205	141800	349330125	2745	2745	2745	2745	0
260	20241205	141700	349330125	2745	2745	2745	2745	0
261	20241205	141600	349330125	2745	2745	2745	2745	0
262	20241205	141500	349330125	2745	2745	2745	2745	1
263	20241205	141400	349327380	2730	2730	2730	2730	0
264	20241205	141300	349327380	2730	2730	2730	2730	0
265	20241205	141200	349327380	2730	2730	2730	2730	0
266	20241205	141100	349327380	2730	2735	2735	2730	6
267	20241205	141000	349310975	2745	2745	2745	2745	0
268	20241205	140900	349310975	2745	2730	2745	2730	41
269	20241205	140800	349198745	2730	2730	2735	2730	106
270	20241205	140700	348908855	2735	2735	2735	2735	110
271	20241205	140600	348608005	2735	2735	2735	2735	0
272	20241205	140500	348608005	2735	2735	2735	2735	2
273	20241205	140400	348602535	2735	2740	2740	2735	103
274	20241205	140300	348320325	2740	2740	2740	2740	1
275	20241205	140200	348317585	2740	2735	2740	2735	886
276	20241205	140100	345894370	2735	2735	2735	2735	2
277	20241205	140000	345888900	2730	2730	2730	2730	0
278	20241205	135900	345888900	2730	2725	2730	2725	22
279	20241205	135800	345828845	2730	2730	2730	2730	101
280	20241205	135700	345553115	2725	2725	2725	2725	1
281	20241205	135600	345550390	2730	2730	2730	2730	169
282	20241205	135500	345089020	2730	2735	2735	2730	2
283	20241205	135400	345083555	2730	2730	2730	2730	0
284	20241205	135300	345083555	2730	2730	2730	2730	0
285	20241205	135200	345083555	2730	2730	2730	2730	2
286	20241205	135100	345078095	2730	2730	2730	2725	130
287	20241205	135000	344723205	2730	2730	2730	2730	1500
288	20241205	134900	340628205	2730	2730	2730	2730	0
289	20241205	134800	340628205	2730	2730	2730	2730	1
290	20241205	134700	340625475	2720	2720	2720	2720	1
291	20241205	134600	340622755	2725	2730	2730	2725	7
292	20241205	134500	340603675	2720	2725	2725	2720	2
293	20241205	134400	340598230	2730	2730	2730	2730	1
294	20241205	134300	340595500	2720	2720	2720	2720	0
295	20241205	134200	340595500	2720	2720	2720	2720	0
296	20241205	134100	340595500	2720	2720	2720	2720	0
297	20241205	134000	340595500	2720	2720	2720	2720	5
298	20241205	133900	340581900	2720	2720	2720	2720	0
299	20241205	133800	340581900	2720	2725	2725	2720	9
300	20241205	133700	340557380	2730	2730	2730	2730	2
301	20241205	133600	340551920	2725	2725	2725	2725	3492
302	20241205	133500	331036220	2725	2725	2725	2725	0
303	20241205	133400	331036220	2725	2725	2725	2725	0
304	20241205	133300	331036220	2725	2725	2725	2725	0
305	20241205	133200	331036220	2725	2725	2725	2720	8202
306	20241205	133100	308686705	2725	2725	2725	2725	0
307	20241205	133000	308686705	2725	2720	2725	2720	2
308	20241205	132900	308681260	2720	2720	2720	2720	249
309	20241205	132800	308003980	2725	2725	2725	2725	5
310	20241205	132700	307990355	2725	2725	2725	2725	1
311	20241205	132600	307987630	2720	2720	2720	2720	10
312	20241205	132500	307960430	2720	2720	2720	2720	41
313	20241205	132400	307848910	2720	2720	2720	2720	200
314	20241205	132300	307304910	2715	2715	2715	2715	1
315	20241205	132200	307302195	2715	2720	2720	2715	323
316	20241205	132100	306423645	2720	2720	2720	2720	1
317	20241205	132000	306420925	2725	2725	2725	2725	0
318	20241205	131900	306420925	2725	2725	2725	2725	10
319	20241205	131800	306393675	2725	2725	2725	2725	0
320	20241205	131700	306393675	2725	2725	2725	2725	0
321	20241205	131600	306393675	2725	2725	2725	2725	0
322	20241205	131500	306393675	2725	2715	2725	2715	246
323	20241205	131400	305725775	2715	2715	2715	2715	0
324	20241205	131300	305725775	2715	2725	2725	2715	1213
325	20241205	131200	302431880	2725	2725	2725	2725	0
326	20241205	131100	302431880	2725	2720	2725	2715	6001
327	20241205	131000	286110775	2725	2725	2725	2725	202
328	20241205	130900	285560325	2730	2730	2730	2730	0
329	20241205	130800	285560325	2730	2730	2730	2730	37
330	20241205	130700	285459315	2730	2730	2730	2730	0
331	20241205	130600	285459315	2730	2730	2730	2730	0
332	20241205	130500	285459315	2730	2730	2730	2730	11
333	20241205	130400	285429285	2730	2730	2730	2730	1
334	20241205	130300	285426555	2730	2725	2730	2720	4036
335	20241205	130200	274433275	2725	2725	2725	2725	0
336	20241205	130100	274433275	2725	2725	2725	2725	4481
337	20241205	130000	262222550	2725	2725	2725	2725	9
338	20241205	125900	262198025	2725	2725	2725	2725	8
339	20241205	125800	262176225	2730	2725	2730	2725	9
340	20241205	125700	262151695	2725	2730	2730	2725	258
341	20241205	125600	261447395	2730	2730	2730	2730	652
342	20241205	125500	259667435	2725	2725	2730	2725	267
343	20241205	125400	258938610	2725	2730	2730	2725	11
344	20241205	125300	258908625	2725	2730	2730	2725	1089
345	20241205	125200	255935695	2730	2730	2730	2730	9
346	20241205	125100	255911125	2730	2730	2730	2730	17
347	20241205	125000	255864715	2730	2730	2730	2730	9
348	20241205	124900	255840145	2730	2730	2730	2730	508
349	20241205	124800	254453305	2730	2730	2730	2730	9
350	20241205	124700	254428735	2730	2730	2730	2730	175
351	20241205	124600	253950985	2730	2730	2730	2730	1009
352	20241205	124500	251196415	2730	2730	2730	2730	8
353	20241205	124400	251174575	2730	2730	2730	2730	49
354	20241205	124300	251040805	2730	2730	2730	2730	17
355	20241205	124200	250994395	2730	2730	2730	2730	9
356	20241205	124100	250969825	2730	2725	2730	2725	69
357	20241205	124000	250781495	2725	2725	2725	2725	10
358	20241205	123900	250754245	2725	2725	2730	2725	24
359	20241205	123800	250688810	2725	2725	2725	2725	9
360	20241205	123700	250664285	2730	2730	2730	2730	400
361	20241205	123600	249572285	2725	2730	2730	2725	309
362	20241205	123500	248729760	2725	2725	2725	2725	17
363	20241205	123400	248683435	2730	2730	2730	2730	790
364	20241205	123300	246526735	2730	2730	2730	2730	8
365	20241205	123200	246504895	2730	2730	2730	2730	309
366	20241205	123100	245661325	2730	2730	2730	2730	17
367	20241205	123000	245614915	2735	2730	2735	2730	17
368	20241205	122900	245568465	2740	2735	2740	2730	2655
369	20241205	122800	238319830	2735	2735	2735	2735	9
370	20241205	122700	238295215	2735	2735	2735	2735	17
371	20241205	122600	238248720	2735	2735	2735	2735	9
372	20241205	122500	238224105	2735	2730	2735	2730	891
373	20241205	122400	235787305	2730	2730	2730	2730	9
374	20241205	122300	235762735	2730	2730	2730	2730	8
375	20241205	122200	235740895	2735	2735	2735	2735	433
376	20241205	122100	234556640	2735	2735	2735	2735	8
377	20241205	122000	234534760	2740	2735	2740	2735	98
378	20241205	121900	234266725	2735	2735	2735	2735	162
379	20241205	121800	233823655	2735	2730	2735	2730	549
380	20241205	121700	232322185	2730	2730	2730	2730	8
381	20241205	121600	232300345	2730	2730	2730	2730	9
382	20241205	121500	232275775	2730	2730	2735	2730	20
383	20241205	121400	232221160	2730	2730	2730	2730	9
384	20241205	121300	232196590	2730	2730	2730	2730	158
385	20241205	121200	231765250	2735	2730	2735	2730	11
386	20241205	121100	231735210	2730	2730	2730	2730	18
387	20241205	121000	231686070	2730	2730	2730	2730	189
388	20241205	120900	231170100	2730	2730	2730	2730	82
389	20241205	120800	230946240	2735	2735	2735	2730	30
390	20241205	120700	230864235	2730	2730	2730	2730	17
391	20241205	120600	230817825	2730	2730	2730	2730	9
392	20241205	120500	230793255	2735	2730	2735	2730	9
393	20241205	120400	230768680	2730	2730	2730	2730	9
394	20241205	120300	230744110	2730	2730	2730	2730	17
395	20241205	120200	230697700	2730	2730	2730	2730	9
396	20241205	120100	230673130	2730	2730	2730	2730	168
397	20241205	120000	230214490	2730	2730	2730	2730	9
398	20241205	115900	230189920	2730	2730	2735	2730	18
399	20241205	115800	230140775	2730	2730	2730	2730	8
400	20241205	115700	230118935	2730	2730	2730	2730	9
401	20241205	115600	230094365	2730	2730	2735	2730	599
402	20241205	115500	228456355	2725	2725	2725	2725	8
403	20241205	115400	228434555	2725	2725	2725	2725	17
404	20241205	115300	228388230	2725	2725	2725	2725	9
405	20241205	115200	228363705	2725	2730	2730	2725	109
406	20241205	115100	228066180	2725	2730	2730	2725	9
407	20241205	115000	228041650	2725	2725	2730	2725	4014
408	20241205	114900	217103000	2730	2725	2730	2725	520
409	20241205	114800	215685945	2725	2725	2725	2725	9
410	20241205	114700	215661420	2730	2730	2730	2725	36
411	20241205	114600	215563180	2725	2730	2730	2725	937
412	20241205	114500	213005215	2730	2730	2730	2730	29
413	20241205	114400	212926045	2730	2735	2735	2730	2083
414	20241205	114300	207239085	2735	2735	2735	2735	8
415	20241205	114200	207217205	2735	2735	2735	2735	17
416	20241205	114100	207170710	2735	2735	2735	2735	9
417	20241205	114000	207146095	2735	2735	2735	2735	30
418	20241205	113900	207064045	2735	2735	2735	2735	8
419	20241205	113800	207042165	2735	2735	2735	2735	617
420	20241205	113700	205354670	2735	2735	2735	2735	9
421	20241205	113600	205330055	2735	2735	2735	2735	9
422	20241205	113500	205305440	2735	2735	2735	2735	8
423	20241205	113400	205283560	2735	2735	2735	2735	388
424	20241205	113300	204222380	2740	2735	2740	2735	10
425	20241205	113200	204195025	2740	2740	2740	2735	44
426	20241205	113100	204074510	2735	2735	2735	2735	8
427	20241205	113000	204052630	2735	2735	2735	2735	17
428	20241205	112900	204006135	2735	2730	2735	2730	32
429	20241205	112800	203918660	2735	2730	2735	2730	11
430	20241205	112700	203888620	2735	2735	2735	2735	3656
431	20241205	112600	193889460	2730	2730	2735	2730	122
432	20241205	112500	193555875	2730	2730	2730	2730	9
433	20241205	112400	193531305	2730	2730	2730	2730	9
434	20241205	112300	193506735	2735	2735	2735	2730	31
435	20241205	112200	193421990	2730	2730	2730	2730	17
436	20241205	112100	193375580	2730	2730	2730	2730	9
437	20241205	112000	193351010	2730	2730	2730	2730	9
438	20241205	111900	193326440	2730	2730	2730	2730	3645
439	20241205	111800	183375590	2730	2730	2735	2730	117
440	20241205	111700	183055680	2730	2730	2730	2730	9
441	20241205	111600	183031110	2730	2730	2730	2730	8
442	20241205	111500	183009270	2730	2730	2730	2730	9
443	20241205	111400	182984700	2730	2730	2735	2730	226
444	20241205	111300	182366675	2730	2730	2730	2730	9
445	20241205	111200	182342105	2730	2730	2730	2730	82
446	20241205	111100	182118245	2730	2730	2730	2730	9
447	20241205	111000	182093675	2735	2730	2735	2730	199
448	20241205	110900	181550395	2730	2730	2730	2730	9
449	20241205	110800	181525825	2730	2730	2730	2730	8
450	20241205	110700	181503985	2730	2730	2730	2730	9
451	20241205	110600	181479415	2730	2730	2735	2730	57
452	20241205	110500	181323605	2735	2730	2735	2730	12
453	20241205	110400	181290830	2735	2730	2735	2730	12
454	20241205	110300	181258050	2730	2730	2730	2730	9
455	20241205	110200	181233480	2730	2730	2730	2730	17
456	20241205	110100	181187070	2735	2730	2735	2730	23
457	20241205	110000	181124210	2730	2730	2730	2730	223
458	20241205	105900	180515420	2730	2735	2735	2730	780
459	20241205	105800	178383440	2740	2735	2740	2735	93
460	20241205	105700	178129080	2735	2735	2735	2735	1034
461	20241205	105600	175301090	2735	2735	2735	2735	8
462	20241205	105500	175279210	2735	2735	2735	2735	9
463	20241205	105400	175254595	2735	2735	2735	2735	9
464	20241205	105300	175229980	2735	2735	2735	2735	17
465	20241205	105200	175183485	2735	2735	2735	2735	8
466	20241205	105100	175161605	2735	2735	2735	2735	9
467	20241205	105000	175136990	2735	2740	2740	2735	10
468	20241205	104900	175109635	2735	2735	2735	2735	17
469	20241205	104800	175063140	2735	2735	2735	2735	1635
470	20241205	104700	170591415	2735	2735	2735	2735	9
471	20241205	104600	170566800	2735	2735	2735	2735	9
472	20241205	104500	170542185	2735	2735	2735	2735	17
473	20241205	104400	170495690	2735	2735	2740	2735	217
474	20241205	104300	169902190	2740	2735	2740	2735	10
475	20241205	104200	169874835	2735	2735	2735	2735	119
476	20241205	104100	169549370	2735	2735	2735	2735	17
477	20241205	104000	169502875	2740	2735	2740	2735	59
478	20241205	103900	169341255	2735	2735	2735	2735	9
479	20241205	103800	169316640	2735	2740	2740	2735	2159
480	20241205	103700	163401020	2740	2740	2745	2740	48
481	20241205	103600	163269350	2740	2740	2740	2740	8
482	20241205	103500	163247430	2740	2745	2745	2740	19
483	20241205	103400	163195320	2740	2745	2745	2740	29
484	20241205	103300	163115755	2740	2740	2745	2740	20
485	20241205	103200	163060945	2745	2740	2745	2740	918
486	20241205	103100	160545620	2740	2740	2740	2740	54
487	20241205	103000	160397660	2740	2740	2740	2740	8
488	20241205	102900	160375740	2740	2740	2740	2740	18
489	20241205	102800	160326420	2740	2740	2740	2740	8
490	20241205	102700	160304500	2745	2740	2745	2740	386
491	20241205	102600	159246475	2740	2745	2745	2740	9
492	20241205	102500	159221810	2740	2740	2740	2740	26
493	20241205	102400	159150570	2740	2740	2740	2740	8
494	20241205	102300	159128650	2740	2740	2740	2740	9
495	20241205	102200	159103990	2745	2745	2745	2745	10
496	20241205	102100	159076540	2745	2745	2745	2745	18
497	20241205	102000	159027130	2745	2745	2745	2745	2750
498	20241205	101900	151478380	2750	2745	2750	2745	17
499	20241205	101800	151431675	2745	2745	2745	2745	32
500	20241205	101700	151343835	2745	2745	2745	2745	18
501	20241205	101600	151294425	2750	2745	2750	2745	227
502	20241205	101500	150671025	2745	2745	2745	2745	9
503	20241205	101400	150646320	2745	2745	2745	2745	8
504	20241205	101300	150624360	2745	2745	2745	2745	18
505	20241205	101200	150574950	2745	2740	2745	2740	106
506	20241205	101100	150284020	2740	2740	2740	2740	9
507	20241205	101000	150259360	2740	2740	2745	2740	188
508	20241205	100900	149744235	2740	2750	2750	2740	20
509	20241205	100800	149689420	2745	2740	2745	2740	32
510	20241205	100700	149601620	2745	2745	2745	2745	5
511	20241205	100600	149587895	2750	2735	2750	2735	141
512	20241205	100500	149201925	2735	2735	2740	2735	34
513	20241205	100400	149108855	2740	2735	2740	2735	609
514	20241205	100300	147443235	2735	2740	2740	2735	69
515	20241205	100200	147254220	2735	2740	2740	2735	33
516	20241205	100100	147163840	2740	2735	2740	2735	164
517	20241205	100000	146714570	2740	2750	2750	2740	1649
518	20241205	095900	142189015	2745	2745	2745	2745	553
519	20241205	095800	140671030	2745	2745	2745	2740	10
520	20241205	095700	140643620	2740	2745	2745	2740	11
521	20241205	095600	140613470	2740	2740	2745	2740	75
522	20241205	095500	140407700	2740	2740	2740	2740	9
523	20241205	095400	140383040	2745	2740	2745	2740	13
524	20241205	095300	140347395	2750	2745	2750	2745	2100
525	20241205	095200	134582395	2740	2740	2740	2740	17
526	20241205	095100	134535815	2745	2740	2745	2740	34
527	20241205	095000	134442530	2740	2745	2745	2740	9
528	20241205	094900	134417865	2745	2740	2745	2740	10
529	20241205	094800	134390460	2740	2740	2740	2740	17
530	20241205	094700	134343880	2740	2750	2750	2740	515
531	20241205	094600	132930270	2745	2735	2745	2735	4258
532	20241205	094500	121254590	2730	2735	2735	2730	1604
533	20241205	094400	116867695	2735	2735	2735	2730	2632
534	20241205	094300	109676410	2735	2735	2735	2730	48
535	20241205	094200	109545175	2735	2730	2735	2730	201
536	20241205	094100	108996440	2735	2735	2735	2730	210
537	20241205	094000	108422150	2735	2735	2735	2735	8
538	20241205	093900	108400270	2735	2745	2745	2735	19
539	20241205	093800	108348210	2745	2735	2745	2735	28
540	20241205	093700	108271560	2735	2740	2740	2735	145
541	20241205	093600	107874970	2745	2740	2745	2740	113
542	20241205	093500	107564830	2740	2740	2745	2740	62
543	20241205	093400	107394940	2740	2745	2745	2740	7
544	20241205	093300	107375750	2745	2740	2745	2740	19
545	20241205	093200	107323665	2740	2740	2740	2735	12
546	20241205	093100	107290825	2745	2730	2745	2730	59
547	20241205	093000	107129500	2730	2730	2735	2730	711
548	20241205	092900	105184965	2725	2730	2730	2725	12
549	20241205	092800	105152250	2735	2725	2735	2725	213
550	20241205	092700	104570800	2730	2725	2730	2725	110
551	20241205	092600	104271045	2730	2735	2735	2730	336
552	20241205	092500	103353755	2735	2730	2735	2730	122
553	20241205	092400	103020685	2730	2730	2735	2730	10122
554	20241205	092300	75387325	2730	2735	2735	2730	569
555	20241205	092200	73833455	2730	2735	2735	2730	25
556	20241205	092100	73765170	2735	2730	2735	2730	648
557	20241205	092000	71996025	2740	2735	2740	2730	1543
558	20241205	091900	67780065	2740	2745	2745	2740	113
559	20241205	091800	67470435	2755	2755	2755	2755	5
560	20241205	091700	67456660	2765	2765	2765	2765	1
561	20241205	091600	67453895	2760	2745	2765	2740	1563
562	20241205	091500	63170595	2750	2750	2750	2740	38
563	20241205	091400	63066245	2750	2750	2750	2735	29
564	20241205	091300	62986705	2735	2750	2755	2735	3482
565	20241205	091200	53456640	2765	2750	2765	2750	63
566	20241205	091100	53282660	2760	2750	2765	2740	1221
567	20241205	091000	49936895	2750	2750	2755	2745	646
568	20241205	090900	48162495	2755	2755	2755	2755	21
569	20241205	090800	48104640	2760	2755	2760	2755	16
570	20241205	090700	48060550	2750	2755	2755	2750	10569
571	20241205	090600	18987410	2770	2755	2770	2750	1147
572	20241205	090500	15827440	2755	2760	2760	2750	876
573	20241205	090400	13413850	2760	2760	2760	2760	17
574	20241205	090300	13366930	2755	2770	2770	2755	170
575	20241205	090200	12897830	2770	2765	2770	2750	2570
576	20241205	090100	5819725	2760	2760	2760	2760	100
577	20241205	090000	5543725	2780	2760	2785	2760	2002