KissMeData/015710/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190200	1150856915	4470	4470	4470	4470	6303
3	20241205	190100	1150856915	4470	4470	4470	4470	0
4	20241205	190000	1150856915	4470	4470	4470	4470	0
5	20241205	185900	1150856915	4470	4470	4470	4470	0
6	20241205	185800	1150856915	4470	4470	4470	4470	0
7	20241205	185700	1150856915	4470	4470	4470	4470	0
8	20241205	185600	1150856915	4470	4470	4470	4470	0
9	20241205	185500	1150856915	4470	4470	4470	4470	0
10	20241205	185400	1150856915	4470	4470	4470	4470	0
11	20241205	185300	1150856915	4470	4470	4470	4470	0
12	20241205	185200	1150856915	4470	4470	4470	4470	0
13	20241205	185100	1150856915	4470	4470	4470	4470	0
14	20241205	185000	1150856915	4470	4470	4470	4470	0
15	20241205	184900	1150856915	4470	4470	4470	4470	0
16	20241205	184800	1150856915	4470	4470	4470	4470	0
17	20241205	184700	1150856915	4470	4470	4470	4470	0
18	20241205	184600	1150856915	4470	4470	4470	4470	0
19	20241205	184500	1150856915	4470	4470	4470	4470	0
20	20241205	184400	1150856915	4470	4470	4470	4470	0
21	20241205	184300	1150856915	4470	4470	4470	4470	0
22	20241205	184200	1150856915	4470	4470	4470	4470	0
23	20241205	184100	1150856915	4470	4470	4470	4470	0
24	20241205	184000	1150856915	4470	4470	4470	4470	0
25	20241205	183900	1150856915	4470	4470	4470	4470	0
26	20241205	183800	1150856915	4470	4470	4470	4470	0
27	20241205	183700	1150856915	4470	4470	4470	4470	0
28	20241205	183600	1150856915	4470	4470	4470	4470	0
29	20241205	183500	1150856915	4470	4470	4470	4470	0
30	20241205	183400	1150856915	4470	4470	4470	4470	0
31	20241205	183300	1150856915	4470	4470	4470	4470	0
32	20241205	183200	1150856915	4470	4470	4470	4470	6303
33	20241205	183100	1150856915	4470	4470	4470	4470	0
34	20241205	183000	1150856915	4470	4470	4470	4470	0
35	20241205	182900	1150856915	4470	4470	4470	4470	0
36	20241205	182800	1150856915	4470	4470	4470	4470	0
37	20241205	182700	1150856915	4470	4470	4470	4470	0
38	20241205	182600	1150856915	4470	4470	4470	4470	0
39	20241205	182500	1150856915	4470	4470	4470	4470	0
40	20241205	182400	1150856915	4470	4470	4470	4470	0
41	20241205	182300	1150856915	4470	4470	4470	4470	0
42	20241205	182200	1150856915	4470	4470	4470	4470	0
43	20241205	182100	1150856915	4470	4470	4470	4470	0
44	20241205	182000	1150856915	4470	4470	4470	4470	0
45	20241205	181900	1150856915	4470	4470	4470	4470	0
46	20241205	181800	1150856915	4470	4470	4470	4470	0
47	20241205	181700	1150856915	4470	4470	4470	4470	0
48	20241205	181600	1150856915	4470	4470	4470	4470	0
49	20241205	181500	1150856915	4470	4470	4470	4470	0
50	20241205	181400	1150856915	4470	4470	4470	4470	0
51	20241205	181300	1150856915	4470	4470	4470	4470	0
52	20241205	181200	1150856915	4470	4470	4470	4470	0
53	20241205	181100	1150856915	4470	4470	4470	4470	0
54	20241205	181000	1150856915	4470	4470	4470	4470	0
55	20241205	180900	1150856915	4470	4470	4470	4470	0
56	20241205	180800	1150856915	4470	4470	4470	4470	0
57	20241205	180700	1150856915	4470	4470	4470	4470	0
58	20241205	180600	1150856915	4470	4470	4470	4470	0
59	20241205	180500	1150856915	4470	4470	4470	4470	0
60	20241205	180400	1150856915	4470	4470	4470	4470	0
61	20241205	180300	1150856915	4470	4470	4470	4470	0
62	20241205	180200	1150856915	4470	4470	4470	4470	6303
63	20241205	180100	1150856915	4470	4470	4470	4470	0
64	20241205	180000	1150856915	4470	4470	4470	4470	0
65	20241205	175900	1150856915	4470	4470	4470	4470	0
66	20241205	175800	1150856915	4470	4470	4470	4470	0
67	20241205	175700	1150856915	4470	4470	4470	4470	0
68	20241205	175600	1150856915	4470	4470	4470	4470	0
69	20241205	175500	1150856915	4470	4470	4470	4470	0
70	20241205	175400	1150856915	4470	4470	4470	4470	0
71	20241205	175300	1150856915	4470	4470	4470	4470	0
72	20241205	175200	1150856915	4470	4470	4470	4470	0
73	20241205	175100	1150856915	4470	4470	4470	4470	0
74	20241205	175000	1150856915	4470	4470	4470	4470	0
75	20241205	174900	1150856915	4470	4470	4470	4470	0
76	20241205	174800	1150856915	4470	4470	4470	4470	0
77	20241205	174700	1150856915	4470	4470	4470	4470	0
78	20241205	174600	1150856915	4470	4470	4470	4470	0
79	20241205	174500	1150856915	4470	4470	4470	4470	0
80	20241205	174400	1150856915	4470	4470	4470	4470	0
81	20241205	174300	1150856915	4470	4470	4470	4470	0
82	20241205	174200	1150856915	4470	4470	4470	4470	0
83	20241205	174100	1150856915	4470	4470	4470	4470	0
84	20241205	174000	1150856915	4470	4470	4470	4470	0
85	20241205	173900	1150856915	4470	4470	4470	4470	0
86	20241205	173800	1150856915	4470	4470	4470	4470	0
87	20241205	173700	1150856915	4470	4470	4470	4470	0
88	20241205	173600	1150856915	4470	4470	4470	4470	0
89	20241205	173500	1150856915	4470	4470	4470	4470	0
90	20241205	173400	1150856915	4470	4470	4470	4470	0
91	20241205	173300	1150856915	4470	4470	4470	4470	0
92	20241205	173200	1150856915	4470	4470	4470	4470	6303
93	20241205	173100	1150856915	4470	4470	4470	4470	0
94	20241205	173000	1150856915	4470	4470	4470	4470	0
95	20241205	172900	1150856915	4470	4470	4470	4470	0
96	20241205	172800	1150856915	4470	4470	4470	4470	0
97	20241205	172700	1150856915	4470	4470	4470	4470	0
98	20241205	172600	1150856915	4470	4470	4470	4470	0
99	20241205	172500	1150856915	4470	4470	4470	4470	0
100	20241205	172400	1150856915	4470	4470	4470	4470	0
101	20241205	172300	1150856915	4470	4470	4470	4470	0
102	20241205	172200	1150856915	4470	4470	4470	4470	0
103	20241205	172100	1150856915	4470	4470	4470	4470	0
104	20241205	172000	1150856915	4470	4470	4470	4470	0
105	20241205	171900	1150856915	4470	4470	4470	4470	0
106	20241205	171800	1150856915	4470	4470	4470	4470	0
107	20241205	171700	1150856915	4470	4470	4470	4470	0
108	20241205	171600	1150856915	4470	4470	4470	4470	0
109	20241205	171500	1150856915	4470	4470	4470	4470	0
110	20241205	171400	1150856915	4470	4470	4470	4470	0
111	20241205	171300	1150856915	4470	4470	4470	4470	0
112	20241205	171200	1150856915	4470	4470	4470	4470	0
113	20241205	171100	1150856915	4470	4470	4470	4470	0
114	20241205	171000	1150856915	4470	4470	4470	4470	0
115	20241205	170900	1150856915	4470	4470	4470	4470	0
116	20241205	170800	1150856915	4470	4470	4470	4470	0
117	20241205	170700	1150856915	4470	4470	4470	4470	0
118	20241205	170600	1150856915	4470	4470	4470	4470	0
119	20241205	170500	1150856915	4470	4470	4470	4470	0
120	20241205	170400	1150856915	4470	4470	4470	4470	0
121	20241205	170300	1150856915	4470	4470	4470	4470	0
122	20241205	170200	1150856915	4470	4470	4470	4470	6303
123	20241205	170100	1150856915	4470	4470	4470	4470	0
124	20241205	170000	1150856915	4470	4470	4470	4470	0
125	20241205	165900	1150856915	4470	4470	4470	4470	0
126	20241205	165800	1150856915	4470	4470	4470	4470	0
127	20241205	165700	1150856915	4470	4470	4470	4470	0
128	20241205	165600	1150856915	4470	4470	4470	4470	0
129	20241205	165500	1150856915	4470	4470	4470	4470	0
130	20241205	165400	1150856915	4470	4470	4470	4470	0
131	20241205	165300	1150856915	4470	4470	4470	4470	0
132	20241205	165200	1150856915	4470	4470	4470	4470	0
133	20241205	165100	1150856915	4470	4470	4470	4470	0
134	20241205	165000	1150856915	4470	4470	4470	4470	0
135	20241205	164900	1150856915	4470	4470	4470	4470	0
136	20241205	164800	1150856915	4470	4470	4470	4470	0
137	20241205	164700	1150856915	4470	4470	4470	4470	0
138	20241205	164600	1150856915	4470	4470	4470	4470	0
139	20241205	164500	1150856915	4470	4470	4470	4470	0
140	20241205	164400	1150856915	4470	4470	4470	4470	0
141	20241205	164300	1150856915	4470	4470	4470	4470	0
142	20241205	164200	1150856915	4470	4470	4470	4470	0
143	20241205	164100	1150856915	4470	4470	4470	4470	0
144	20241205	164000	1150856915	4470	4470	4470	4470	0
145	20241205	163900	1150856915	4470	4470	4470	4470	0
146	20241205	163800	1150856915	4470	4470	4470	4470	0
147	20241205	163700	1150856915	4470	4470	4470	4470	0
148	20241205	163600	1150856915	4470	4470	4470	4470	0
149	20241205	163500	1150856915	4470	4470	4470	4470	0
150	20241205	163400	1150856915	4470	4470	4470	4470	0
151	20241205	163300	1150856915	4470	4470	4470	4470	0
152	20241205	163200	1150856915	4470	4470	4470	4470	6303
153	20241205	163100	1150856915	4470	4470	4470	4470	0
154	20241205	163000	1150856915	4470	4470	4470	4470	0
155	20241205	162900	1150856915	4470	4470	4470	4470	0
156	20241205	162800	1150856915	4470	4470	4470	4470	0
157	20241205	162700	1150856915	4470	4470	4470	4470	0
158	20241205	162600	1150856915	4470	4470	4470	4470	0
159	20241205	162500	1150856915	4470	4470	4470	4470	0
160	20241205	162400	1150856915	4470	4470	4470	4470	0
161	20241205	162300	1150856915	4470	4470	4470	4470	0
162	20241205	162200	1150856915	4470	4470	4470	4470	0
163	20241205	162100	1150856915	4470	4470	4470	4470	0
164	20241205	162000	1150856915	4470	4470	4470	4470	0
165	20241205	161900	1150856915	4470	4470	4470	4470	0
166	20241205	161800	1150856915	4470	4470	4470	4470	0
167	20241205	161700	1150856915	4470	4470	4470	4470	0
168	20241205	161600	1150856915	4470	4470	4470	4470	0
169	20241205	161500	1150856915	4470	4470	4470	4470	0
170	20241205	161400	1150856915	4470	4470	4470	4470	0
171	20241205	161300	1150856915	4470	4470	4470	4470	0
172	20241205	161200	1150856915	4470	4470	4470	4470	0
173	20241205	161100	1150856915	4470	4470	4470	4470	0
174	20241205	161000	1150856915	4470	4470	4470	4470	0
175	20241205	160900	1150856915	4470	4470	4470	4470	0
176	20241205	160800	1150856915	4470	4470	4470	4470	0
177	20241205	160700	1150856915	4470	4470	4470	4470	0
178	20241205	160600	1150856915	4470	4470	4470	4470	0
179	20241205	160500	1150856915	4470	4470	4470	4470	0
180	20241205	160400	1150856915	4470	4470	4470	4470	0
181	20241205	160300	1150856915	4470	4470	4470	4470	0
182	20241205	160200	1150856915	4470	4470	4470	4470	6303
183	20241205	160100	1150856915	4470	4470	4470	4470	0
184	20241205	160000	1150856915	4470	4470	4470	4470	0
185	20241205	155900	1150856915	4470	4470	4470	4470	0
186	20241205	155800	1150856915	4470	4470	4470	4470	0
187	20241205	155700	1150856915	4470	4470	4470	4470	0
188	20241205	155600	1150856915	4470	4470	4470	4470	0
189	20241205	155500	1150856915	4470	4470	4470	4470	0
190	20241205	155400	1150856915	4470	4470	4470	4470	0
191	20241205	155300	1150856915	4470	4470	4470	4470	0
192	20241205	155200	1150856915	4470	4470	4470	4470	0
193	20241205	155100	1150856915	4470	4470	4470	4470	0
194	20241205	155000	1150856915	4470	4470	4470	4470	0
195	20241205	154900	1150856915	4470	4470	4470	4470	0
196	20241205	154800	1150856915	4470	4470	4470	4470	0
197	20241205	154700	1150856915	4470	4470	4470	4470	0
198	20241205	154600	1150856915	4470	4470	4470	4470	0
199	20241205	154500	1150856915	4470	4470	4470	4470	0
200	20241205	154400	1150856915	4470	4470	4470	4470	0
201	20241205	154300	1150856915	4470	4470	4470	4470	0
202	20241205	154200	1150856915	4470	4470	4470	4470	0
203	20241205	154100	1150856915	4470	4470	4470	4470	0
204	20241205	154000	1150856915	4470	4470	4470	4470	0
205	20241205	153900	1150856915	4470	4470	4470	4470	0
206	20241205	153800	1150856915	4470	4470	4470	4470	0
207	20241205	153700	1150856915	4470	4470	4470	4470	0
208	20241205	153600	1150856915	4470	4470	4470	4470	0
209	20241205	153500	1150856915	4470	4470	4470	4470	0
210	20241205	153400	1150856915	4470	4470	4470	4470	0
211	20241205	153300	1150856915	4470	4470	4470	4470	0
212	20241205	153200	1150856915	4470	4470	4470	4470	6303
213	20241205	153100	1150856915	4470	4470	4470	4470	0
214	20241205	153000	1150856915	4470	4470	4470	4470	6303
215	20241205	152900	1122682505	4415	4415	4415	4415	0
216	20241205	152800	1122682505	4415	4415	4415	4415	0
217	20241205	152700	1122682505	4415	4415	4415	4415	0
218	20241205	152600	1122682505	4415	4415	4415	4415	0
219	20241205	152500	1122682505	4415	4415	4415	4415	0
220	20241205	152400	1122682505	4415	4415	4415	4415	0
221	20241205	152300	1122682505	4415	4415	4415	4415	0
222	20241205	152200	1122682505	4415	4415	4415	4415	0
223	20241205	152100	1122682505	4415	4415	4415	4415	0
224	20241205	152000	1122682505	4415	4415	4415	4415	0
225	20241205	151900	1122682505	4415	4430	4430	4415	3139
226	20241205	151800	1108808035	4410	4420	4435	4410	2596
227	20241205	151700	1097338305	4425	4425	4425	4420	849
228	20241205	151600	1093584030	4430	4430	4435	4430	1023
229	20241205	151500	1089049220	4420	4425	4425	4420	800
230	20241205	151400	1085512935	4425	4430	4430	4425	683
231	20241205	151300	1082487760	4430	4430	4430	4430	354
232	20241205	151200	1080919540	4435	4435	4435	4435	230
233	20241205	151100	1079899490	4435	4430	4435	4420	1046
234	20241205	151000	1075268025	4430	4425	4430	4425	2347
235	20241205	150900	1064874160	4415	4415	4430	4415	1726
236	20241205	150800	1057236795	4425	4415	4430	4410	1905
237	20241205	150700	1048834540	4430	4410	4430	4410	406
238	20241205	150600	1047038710	4410	4415	4415	4410	296
239	20241205	150500	1045732235	4415	4435	4435	4415	379
240	20241205	150400	1044058750	4415	4420	4420	4415	500
241	20241205	150300	1041849620	4420	4430	4435	4420	452
242	20241205	150200	1039848390	4435	4435	4435	4435	101
243	20241205	150100	1039400455	4435	4435	4435	4435	6
244	20241205	150000	1039373845	4435	4440	4440	4435	514
245	20241205	145900	1037091755	4440	4440	4440	4440	1
246	20241205	145800	1037087315	4440	4440	4440	4440	2
247	20241205	145700	1037078435	4435	4410	4440	4410	474
248	20241205	145600	1034982850	4410	4410	4410	4410	21
249	20241205	145500	1034890240	4410	4410	4410	4410	500
250	20241205	145400	1032685240	4410	4410	4410	4410	727
251	20241205	145300	1029479170	4410	4410	4410	4410	0
252	20241205	145200	1029479170	4410	4415	4415	4410	710
253	20241205	145100	1026347830	4420	4420	4425	4420	344
254	20241205	145000	1024826770	4410	4415	4415	4410	4734
255	20241205	144900	1003939160	4420	4415	4420	4415	2503
256	20241205	144800	992888375	4420	4425	4425	4415	7203
257	20241205	144700	961046900	4430	4430	4430	4430	1
258	20241205	144600	961042470	4430	4430	4430	4430	0
259	20241205	144500	961042470	4430	4430	4430	4430	0
260	20241205	144400	961042470	4430	4430	4430	4430	88
261	20241205	144300	960652630	4430	4430	4430	4430	799
262	20241205	144200	957113060	4430	4425	4440	4425	813
263	20241205	144100	953511115	4425	4440	4440	4425	1846
264	20241205	144000	945326690	4440	4445	4450	4440	1272
265	20241205	143900	939673960	4440	4445	4445	4440	1026
266	20241205	143800	935113590	4450	4450	4450	4450	1
267	20241205	143700	935109140	4445	4450	4450	4445	79
268	20241205	143600	934757925	4450	4455	4455	4450	327
269	20241205	143500	933302635	4460	4460	4460	4460	0
270	20241205	143400	933302635	4460	4460	4460	4460	7
271	20241205	143300	933271415	4460	4460	4460	4460	15
272	20241205	143200	933204515	4460	4460	4460	4460	0
273	20241205	143100	933204515	4460	4460	4460	4455	17
274	20241205	143000	933128745	4460	4465	4465	4460	1266
275	20241205	142900	927482370	4475	4475	4475	4475	0
276	20241205	142800	927482370	4475	4465	4475	4465	52
277	20241205	142700	927249780	4465	4465	4465	4465	0
278	20241205	142600	927249780	4465	4465	4465	4465	1
279	20241205	142500	927245315	4465	4465	4465	4465	1
280	20241205	142400	927240850	4465	4465	4465	4460	188
281	20241205	142300	926402255	4460	4460	4460	4460	344
282	20241205	142200	924868015	4460	4460	4460	4460	0
283	20241205	142100	924868015	4460	4460	4460	4460	248
284	20241205	142000	923761935	4465	4480	4480	4465	45
285	20241205	141900	923560710	4480	4465	4480	4465	14
286	20241205	141800	923498185	4450	4450	4450	4450	0
287	20241205	141700	923498185	4450	4450	4450	4450	253
288	20241205	141600	922372335	4455	4455	4455	4455	77
289	20241205	141500	922029300	4460	4460	4460	4460	1
290	20241205	141400	922024840	4450	4460	4460	4450	201
291	20241205	141300	921129690	4460	4460	4460	4460	0
292	20241205	141200	921129690	4460	4460	4460	4460	0
293	20241205	141100	921129690	4460	4460	4460	4460	2
294	20241205	141000	921120770	4450	4450	4450	4450	0
295	20241205	140900	921120770	4450	4450	4450	4450	0
296	20241205	140800	921120770	4450	4450	4450	4450	0
297	20241205	140700	921120770	4450	4475	4475	4450	300
298	20241205	140600	919785595	4480	4480	4480	4480	10
299	20241205	140500	919740795	4480	4480	4480	4480	0
300	20241205	140400	919740795	4480	4480	4480	4480	0
301	20241205	140300	919740795	4480	4480	4480	4480	0
302	20241205	140200	919740795	4480	4480	4480	4480	0
303	20241205	140100	919740795	4480	4480	4480	4480	0
304	20241205	140000	919740795	4480	4480	4480	4480	0
305	20241205	135900	919740795	4480	4480	4480	4480	23
306	20241205	135800	919637755	4475	4475	4475	4475	357
307	20241205	135700	918040180	4475	4475	4475	4475	0
308	20241205	135600	918040180	4475	4475	4475	4470	504
309	20241205	135500	915787280	4475	4470	4475	4470	30
310	20241205	135400	915653175	4460	4460	4460	4460	0
311	20241205	135300	915653175	4460	4460	4460	4460	0
312	20241205	135200	915653175	4460	4460	4460	4460	5
313	20241205	135100	915630875	4450	4455	4455	4450	1100
314	20241205	135000	910731695	4455	4470	4470	4455	17
315	20241205	134900	910655795	4455	4465	4465	4455	829
316	20241205	134800	906959030	4465	4465	4465	4465	0
317	20241205	134700	906959030	4465	4465	4465	4465	0
318	20241205	134600	906959030	4465	4465	4465	4465	33
319	20241205	134500	906811685	4465	4465	4465	4465	352
320	20241205	134400	905240005	4465	4465	4465	4465	17
321	20241205	134300	905164100	4465	4465	4465	4465	0
322	20241205	134200	905164100	4465	4465	4465	4465	1
323	20241205	134100	905159635	4470	4475	4475	4470	756
324	20241205	134000	901780195	4475	4485	4485	4475	13
325	20241205	133900	901722000	4490	4485	4490	4485	1121
326	20241205	133800	896692725	4465	4465	4465	4465	59
327	20241205	133700	896429290	4465	4460	4495	4460	566
328	20241205	133600	893902230	4490	4490	4490	4490	534
329	20241205	133500	891504570	4490	4490	4490	4490	2
330	20241205	133400	891495590	4470	4470	4470	4470	618
331	20241205	133300	888733130	4470	4470	4470	4470	0
332	20241205	133200	888733130	4470	4455	4470	4455	4
333	20241205	133100	888715280	4470	4470	4470	4470	20
334	20241205	133000	888625880	4470	4470	4470	4470	0
335	20241205	132900	888625880	4470	4460	4470	4460	206
336	20241205	132800	887705820	4460	4460	4460	4460	2
337	20241205	132700	887696900	4460	4460	4460	4460	2
338	20241205	132600	887687980	4455	4455	4455	4455	5
339	20241205	132500	887665705	4460	4460	4460	4460	10
340	20241205	132400	887621105	4455	4445	4455	4445	1112
341	20241205	132300	882669215	4440	4440	4440	4440	533
342	20241205	132200	880302695	4440	4440	4440	4440	12
343	20241205	132100	880249415	4445	4445	4445	4445	18
344	20241205	132000	880169405	4450	4450	4450	4450	0
345	20241205	131900	880169405	4450	4450	4450	4450	0
346	20241205	131800	880169405	4450	4450	4450	4450	20
347	20241205	131700	880080405	4450	4455	4460	4450	222
348	20241205	131600	879091785	4450	4450	4450	4450	1
349	20241205	131500	879087335	4435	4435	4435	4435	0
350	20241205	131400	879087335	4435	4435	4435	4435	0
351	20241205	131300	879087335	4435	4435	4465	4430	416
352	20241205	131200	877243745	4425	4425	4425	4425	0
353	20241205	131100	877243745	4425	4455	4455	4425	3000
354	20241205	131000	863938840	4455	4460	4460	4455	20
355	20241205	130900	863849715	4460	4460	4460	4460	25
356	20241205	130800	863738215	4460	4470	4470	4460	23
357	20241205	130700	863635415	4470	4470	4470	4470	19
358	20241205	130600	863550485	4460	4460	4460	4460	91
359	20241205	130500	863144625	4460	4475	4475	4460	1246
360	20241205	130400	857577365	4480	4470	4480	4470	165
361	20241205	130300	856839690	4475	4480	4480	4475	92
362	20241205	130200	856427715	4480	4480	4480	4480	6
363	20241205	130100	856400835	4480	4480	4480	4480	0
364	20241205	130000	856400835	4480	4485	4515	4480	518
365	20241205	125900	854077160	4490	4505	4505	4490	2985
366	20241205	125800	840646900	4510	4510	4510	4510	2
367	20241205	125700	840637880	4505	4505	4505	4505	0
368	20241205	125600	840637880	4505	4505	4505	4505	0
369	20241205	125500	840637880	4505	4510	4510	4505	2456
370	20241205	125400	829571780	4510	4510	4510	4510	0
371	20241205	125300	829571780	4510	4510	4510	4510	338
372	20241205	125200	828047400	4505	4510	4510	4505	1050
373	20241205	125100	823312150	4505	4505	4505	4505	0
374	20241205	125000	823312150	4505	4505	4510	4505	181
375	20241205	124900	822496495	4505	4505	4505	4505	139
376	20241205	124800	821870300	4510	4510	4510	4510	3654
377	20241205	124700	805390760	4510	4510	4510	4510	0
378	20241205	124600	805390760	4510	4525	4530	4510	537
379	20241205	124500	802968835	4510	4510	4510	4510	0
380	20241205	124400	802968835	4510	4510	4510	4510	31
381	20241205	124300	802829025	4535	4535	4535	4535	0
382	20241205	124200	802829025	4535	4535	4535	4535	0
383	20241205	124100	802829025	4535	4535	4535	4535	0
384	20241205	124000	802829025	4535	4535	4540	4535	76
385	20241205	123900	802484340	4530	4530	4530	4530	0
386	20241205	123800	802484340	4530	4525	4530	4510	837
387	20241205	123700	798700250	4525	4525	4525	4525	54
388	20241205	123600	798455900	4525	4525	4525	4525	0
389	20241205	123500	798455900	4525	4525	4525	4525	0
390	20241205	123400	798455900	4525	4520	4525	4520	637
391	20241205	123300	795573515	4520	4520	4520	4520	10
392	20241205	123200	795528315	4525	4520	4530	4520	41
393	20241205	123100	795342900	4520	4525	4525	4520	103
394	20241205	123000	794877325	4525	4525	4525	4525	0
395	20241205	122900	794877325	4525	4525	4525	4525	0
396	20241205	122800	794877325	4525	4525	4525	4525	34
397	20241205	122700	794723475	4525	4525	4525	4525	21
398	20241205	122600	794628450	4520	4520	4520	4520	70
399	20241205	122500	794312050	4520	4510	4520	4510	316
400	20241205	122400	792886600	4510	4510	4510	4510	113
401	20241205	122300	792376970	4510	4520	4520	4510	507
402	20241205	122200	790090330	4520	4510	4520	4510	95
403	20241205	122100	789660950	4510	4515	4515	4510	20
404	20241205	122000	789570655	4515	4515	4515	4515	340
405	20241205	121900	788035555	4515	4515	4515	4515	1
406	20241205	121800	788031040	4515	4510	4515	4510	128
407	20241205	121700	787453685	4510	4510	4510	4510	0
408	20241205	121600	787453685	4510	4510	4510	4510	0
409	20241205	121500	787453685	4510	4510	4510	4510	296
410	20241205	121400	786118725	4505	4505	4510	4505	122
411	20241205	121300	785569060	4505	4505	4505	4505	0
412	20241205	121200	785569060	4505	4505	4505	4505	0
413	20241205	121100	785569060	4505	4505	4505	4505	932
414	20241205	121000	781370400	4505	4505	4505	4505	50
415	20241205	120900	781145150	4500	4510	4510	4500	558
416	20241205	120800	778632650	4510	4505	4510	4505	551
417	20241205	120700	776147645	4510	4470	4510	4470	1533
418	20241205	120600	769254775	4475	4475	4475	4475	15
419	20241205	120500	769187650	4475	4475	4475	4475	0
420	20241205	120400	769187650	4475	4475	4475	4475	285
421	20241205	120300	767912275	4480	4480	4480	4480	200
422	20241205	120200	767016275	4480	4480	4480	4480	5
423	20241205	120100	766993875	4480	4480	4480	4480	1
424	20241205	120000	766989395	4480	4470	4480	4470	746
425	20241205	115900	763653735	4465	4465	4465	4465	299
426	20241205	115800	762318700	4460	4460	4460	4460	348
427	20241205	115700	760766620	4460	4465	4465	4460	188
428	20241205	115600	759927580	4455	4455	4455	4455	516
429	20241205	115500	757628800	4455	4450	4455	4450	82
430	20241205	115400	757263550	4450	4445	4450	4445	597
431	20241205	115300	754606905	4440	4440	4440	4440	0
432	20241205	115200	754606905	4440	4440	4440	4440	0
433	20241205	115100	754606905	4440	4440	4440	4440	10
434	20241205	115000	754562505	4435	4435	4435	4435	0
435	20241205	114900	754562505	4435	4435	4435	4435	76
436	20241205	114800	754225445	4440	4445	4445	4440	10
437	20241205	114700	754181025	4450	4450	4450	4450	0
438	20241205	114600	754181025	4450	4440	4450	4435	1056
439	20241205	114500	749497500	4450	4450	4450	4450	0
440	20241205	114400	749497500	4450	4450	4450	4450	0
441	20241205	114300	749497500	4450	4450	4450	4450	350
442	20241205	114200	747940000	4450	4450	4450	4450	8
443	20241205	114100	747904400	4435	4435	4435	4435	549
444	20241205	114000	745469585	4440	4450	4450	4440	450
445	20241205	113900	743471575	4450	4435	4450	4435	14
446	20241205	113800	743409320	4435	4435	4435	4435	4
447	20241205	113700	743391580	4435	4445	4445	4435	33
448	20241205	113600	743245180	4450	4450	4450	4450	701
449	20241205	113500	740125730	4450	4455	4455	4450	78
450	20241205	113400	739778595	4455	4455	4455	4455	5
451	20241205	113300	739756320	4455	4460	4460	4455	4
452	20241205	113200	739738490	4435	4435	4435	4435	0
453	20241205	113100	739738490	4435	4435	4435	4435	0
454	20241205	113000	739738490	4435	4435	4435	4435	94
455	20241205	112900	739321600	4435	4435	4435	4435	88
456	20241205	112800	738931320	4450	4450	4450	4450	10
457	20241205	112700	738886820	4460	4465	4465	4460	120
458	20241205	112600	738351120	4470	4465	4470	4465	50
459	20241205	112500	738127795	4460	4460	4460	4460	36
460	20241205	112400	737967235	4460	4460	4460	4460	8
461	20241205	112300	737931555	4460	4460	4460	4460	130
462	20241205	112200	737351755	4460	4455	4460	4440	439
463	20241205	112100	735401975	4455	4455	4455	4440	72
464	20241205	112000	735082160	4445	4445	4445	4445	10
465	20241205	111900	735037710	4445	4445	4455	4445	21
466	20241205	111800	734944285	4445	4445	4445	4445	0
467	20241205	111700	734944285	4445	4450	4450	4445	18
468	20241205	111600	734864230	4440	4440	4440	4440	0
469	20241205	111500	734864230	4440	4455	4455	4440	489
470	20241205	111400	732692485	4440	4430	4455	4415	8049
471	20241205	111300	697123240	4455	4445	4455	4445	1075
472	20241205	111200	692334865	4450	4450	4450	4450	1051
473	20241205	111100	687657915	4450	4450	4450	4450	100
474	20241205	111000	687212915	4450	4450	4450	4450	1
475	20241205	110900	687208465	4460	4445	4460	4445	58
476	20241205	110800	686950610	4450	4450	4450	4450	10
477	20241205	110700	686906110	4450	4425	4450	4420	1557
478	20241205	110600	680021700	4425	4430	4430	4425	2005
479	20241205	110500	671149465	4430	4430	4430	4430	970
480	20241205	110400	666852365	4430	4440	4440	4425	4002
481	20241205	110300	649117510	4450	4450	4450	4450	0
482	20241205	110200	649117510	4450	4450	4450	4450	0
483	20241205	110100	649117510	4450	4450	4450	4450	132
484	20241205	110000	648530110	4450	4445	4450	4445	23
485	20241205	105900	648427780	4450	4425	4450	4425	56
486	20241205	105800	648179830	4425	4430	4430	4425	1338
487	20241205	105700	642254560	4430	4430	4430	4430	284
488	20241205	105600	640996440	4430	4440	4450	4430	2006
489	20241205	105500	632105985	4435	4435	4435	4435	231
490	20241205	105400	631081500	4440	4450	4450	4440	450
491	20241205	105300	629083120	4450	4450	4450	4450	58
492	20241205	105200	628825020	4470	4470	4470	4470	1
493	20241205	105100	628820550	4470	4435	4470	4435	534
494	20241205	105000	626434725	4440	4440	4440	4440	206
495	20241205	104900	625520085	4440	4440	4440	4440	37
496	20241205	104800	625355805	4440	4445	4445	4440	71
497	20241205	104700	625040560	4450	4450	4450	4450	1194
498	20241205	104600	619727260	4450	4440	4450	4435	384
499	20241205	104500	618022620	4440	4440	4440	4440	406
500	20241205	104400	616219980	4440	4440	4440	4440	6
501	20241205	104300	616193340	4440	4440	4440	4440	21
502	20241205	104200	616100100	4425	4425	4425	4425	0
503	20241205	104100	616100100	4425	4435	4435	4425	619
504	20241205	104000	613358875	4420	4420	4420	4420	260
505	20241205	103900	612209675	4435	4430	4435	4430	356
506	20241205	103800	610632445	4420	4430	4430	4420	1173
507	20241205	103700	605444300	4430	4425	4430	4425	104
508	20241205	103600	604983740	4430	4440	4440	4430	1003
509	20241205	103500	600540435	4425	4430	4430	4425	817
510	20241205	103400	596922505	4430	4430	4430	4430	1
511	20241205	103300	596918075	4445	4445	4445	4445	24
512	20241205	103200	596811395	4430	4435	4435	4430	75
513	20241205	103100	596478920	4445	4445	4445	4445	10
514	20241205	103000	596434470	4445	4445	4445	4445	0
515	20241205	102900	596434470	4445	4430	4445	4430	76
516	20241205	102800	596097745	4430	4430	4430	4430	0
517	20241205	102700	596097745	4430	4435	4435	4430	130
518	20241205	102600	595521695	4430	4430	4430	4430	0
519	20241205	102500	595521695	4430	4430	4430	4430	0
520	20241205	102400	595521695	4430	4430	4430	4430	0
521	20241205	102300	595521695	4430	4440	4440	4430	749
522	20241205	102200	592201870	4445	4450	4475	4445	1420
523	20241205	102100	585885600	4450	4455	4455	4450	802
524	20241205	102000	582315470	4455	4470	4470	4455	94
525	20241205	101900	581896685	4470	4470	4470	4470	14
526	20241205	101800	581834105	4475	4485	4485	4470	1218
527	20241205	101700	576384815	4485	4495	4495	4485	279
528	20241205	101600	575132500	4475	4490	4510	4475	2826
529	20241205	101500	562426535	4490	4495	4500	4475	3719
530	20241205	101400	545719155	4495	4475	4495	4470	2989
531	20241205	101300	532332415	4475	4440	4475	4440	3947
532	20241205	101200	514751015	4425	4425	4425	4425	0
533	20241205	101100	514751015	4425	4440	4440	4425	887
534	20241205	101000	510826010	4440	4425	4440	4425	92
535	20241205	100900	510418895	4425	4425	4425	4425	31
536	20241205	100800	510281720	4420	4420	4420	4420	1290
537	20241205	100700	504579920	4420	4420	4420	4420	441
538	20241205	100600	502630700	4420	4430	4440	4415	23145
539	20241205	100500	400286905	4435	4470	4470	4435	1848
540	20241205	100400	392082945	4470	4440	4470	4440	21
541	20241205	100300	391989105	4475	4475	4475	4475	0
542	20241205	100200	391989105	4475	4450	4475	4445	495
543	20241205	100100	389787370	4450	4455	4455	4450	389
544	20241205	100000	388056195	4450	4455	4455	4450	448
545	20241205	095900	386062545	4475	4455	4475	4455	7
546	20241205	095800	386031340	4450	4455	4455	4450	2
547	20241205	095700	386022435	4450	4450	4450	4450	249
548	20241205	095600	384914385	4450	4450	4450	4450	1
549	20241205	095500	384909935	4475	4475	4475	4475	62
550	20241205	095400	384632485	4475	4445	4475	4445	229
551	20241205	095300	383614405	4445	4445	4445	4445	2
552	20241205	095200	383605515	4435	4475	4475	4435	811
553	20241205	095100	379996035	4475	4475	4475	4475	300
554	20241205	095000	378653535	4475	4445	4475	4445	494
555	20241205	094900	376453275	4445	4445	4445	4445	50
556	20241205	094800	376231025	4440	4450	4450	4435	1020
557	20241205	094700	371699670	4450	4450	4450	4450	80
558	20241205	094600	371343670	4450	4455	4455	4450	10
559	20241205	094500	371299165	4450	4475	4475	4450	30
560	20241205	094400	371165615	4445	4475	4475	4445	182
561	20241205	094300	370355665	4475	4475	4475	4445	156
562	20241205	094200	369662065	4475	4475	4475	4475	6
563	20241205	094100	369635215	4440	4440	4440	4440	0
564	20241205	094000	369635215	4440	4450	4450	4430	1367
565	20241205	093900	363570405	4475	4450	4475	4450	58
566	20241205	093800	363312230	4445	4445	4445	4440	330
567	20241205	093700	361846510	4475	4460	4475	4440	1168
568	20241205	093600	356649590	4455	4480	4480	4455	270
569	20241205	093500	355446440	4455	4455	4455	4455	0
570	20241205	093400	355446440	4455	4455	4455	4455	633
571	20241205	093300	352626425	4455	4455	4455	4455	127
572	20241205	093200	352060640	4455	4455	4455	4455	100
573	20241205	093100	351615140	4450	4455	4480	4450	1479
574	20241205	093000	345003360	4450	4440	4450	4440	1766
575	20241205	092900	337146970	4430	4430	4430	4430	45
576	20241205	092800	336947620	4445	4445	4445	4445	293
577	20241205	092700	335645235	4445	4430	4445	4430	66
578	20241205	092600	335352840	4435	4430	4435	4430	779
579	20241205	092500	331901760	4435	4430	4435	4420	4052
580	20241205	092400	313971565	4430	4430	4430	4425	925
581	20241205	092300	309877435	4425	4440	4450	4425	2597
582	20241205	092200	298351330	4440	4440	4440	4440	201
583	20241205	092100	297458890	4440	4450	4455	4440	2637
584	20241205	092000	285736235	4455	4455	4455	4450	709
585	20241205	091900	282581175	4455	4465	4465	4450	2084
586	20241205	091800	273300430	4470	4465	4470	4465	57
587	20241205	091700	273045705	4475	4460	4480	4460	250
588	20241205	091600	271929545	4470	4480	4480	4460	828
589	20241205	091500	268234860	4460	4480	4480	4460	3564
590	20241205	091400	252316285	4480	4460	4480	4460	659
591	20241205	091300	249371570	4460	4495	4495	4460	4303
592	20241205	091200	230111370	4495	4495	4500	4495	2265
593	20241205	091100	219921070	4490	4485	4490	4460	2136
594	20241205	091000	210343585	4470	4460	4470	4440	3839
595	20241205	090900	193243115	4440	4460	4485	4440	417
596	20241205	090800	191388430	4470	4495	4495	4440	4711
597	20241205	090700	170407575	4495	4465	4495	4420	11490
598	20241205	090600	119194580	4485	4500	4505	4465	7942
599	20241205	090500	83542705	4485	4605	4605	4485	7570
600	20241205	090400	49322755	4610	4575	4610	4545	1949
601	20241205	090300	40437625	4605	4575	4610	4575	74
602	20241205	090200	40098235	4580	4590	4620	4580	3130
603	20241205	090100	25742695	4615	4605	4615	4590	337
604	20241205	090000	24190245	4590	4585	4635	4585	4915