KissMeData/073240/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195200	1600569530	4725	4725	4725	4725	14905
3	20241216	195100	1600569530	4725	4725	4725	4725	0
4	20241216	195000	1600569530	4725	4725	4725	4725	0
5	20241216	194900	1600569530	4725	4725	4725	4725	0
6	20241216	194800	1600569530	4725	4725	4725	4725	0
7	20241216	194700	1600569530	4725	4725	4725	4725	0
8	20241216	194600	1600569530	4725	4725	4725	4725	0
9	20241216	194500	1600569530	4725	4725	4725	4725	0
10	20241216	194400	1600569530	4725	4725	4725	4725	0
11	20241216	194300	1600569530	4725	4725	4725	4725	0
12	20241216	194200	1600569530	4725	4725	4725	4725	0
13	20241216	194100	1600569530	4725	4725	4725	4725	0
14	20241216	194000	1600569530	4725	4725	4725	4725	0
15	20241216	193900	1600569530	4725	4725	4725	4725	0
16	20241216	193800	1600569530	4725	4725	4725	4725	0
17	20241216	193700	1600569530	4725	4725	4725	4725	0
18	20241216	193600	1600569530	4725	4725	4725	4725	0
19	20241216	193500	1600569530	4725	4725	4725	4725	0
20	20241216	193400	1600569530	4725	4725	4725	4725	0
21	20241216	193300	1600569530	4725	4725	4725	4725	0
22	20241216	193200	1600569530	4725	4725	4725	4725	0
23	20241216	193100	1600569530	4725	4725	4725	4725	0
24	20241216	193000	1600569530	4725	4725	4725	4725	0
25	20241216	192900	1600569530	4725	4725	4725	4725	0
26	20241216	192800	1600569530	4725	4725	4725	4725	0
27	20241216	192700	1600569530	4725	4725	4725	4725	0
28	20241216	192600	1600569530	4725	4725	4725	4725	0
29	20241216	192500	1600569530	4725	4725	4725	4725	0
30	20241216	192400	1600569530	4725	4725	4725	4725	0
31	20241216	192300	1600569530	4725	4725	4725	4725	0
32	20241216	192200	1600569530	4725	4725	4725	4725	14905
33	20241216	192100	1600569530	4725	4725	4725	4725	0
34	20241216	192000	1600569530	4725	4725	4725	4725	0
35	20241216	191900	1600569530	4725	4725	4725	4725	0
36	20241216	191800	1600569530	4725	4725	4725	4725	0
37	20241216	191700	1600569530	4725	4725	4725	4725	0
38	20241216	191600	1600569530	4725	4725	4725	4725	0
39	20241216	191500	1600569530	4725	4725	4725	4725	0
40	20241216	191400	1600569530	4725	4725	4725	4725	0
41	20241216	191300	1600569530	4725	4725	4725	4725	0
42	20241216	191200	1600569530	4725	4725	4725	4725	0
43	20241216	191100	1600569530	4725	4725	4725	4725	0
44	20241216	191000	1600569530	4725	4725	4725	4725	0
45	20241216	190900	1600569530	4725	4725	4725	4725	0
46	20241216	190800	1600569530	4725	4725	4725	4725	0
47	20241216	190700	1600569530	4725	4725	4725	4725	0
48	20241216	190600	1600569530	4725	4725	4725	4725	0
49	20241216	190500	1600569530	4725	4725	4725	4725	0
50	20241216	190400	1600569530	4725	4725	4725	4725	0
51	20241216	190300	1600569530	4725	4725	4725	4725	0
52	20241216	190200	1600569530	4725	4725	4725	4725	0
53	20241216	190100	1600569530	4725	4725	4725	4725	0
54	20241216	190000	1600569530	4725	4725	4725	4725	0
55	20241216	185900	1600569530	4725	4725	4725	4725	0
56	20241216	185800	1600569530	4725	4725	4725	4725	0
57	20241216	185700	1600569530	4725	4725	4725	4725	0
58	20241216	185600	1600569530	4725	4725	4725	4725	0
59	20241216	185500	1600569530	4725	4725	4725	4725	0
60	20241216	185400	1600569530	4725	4725	4725	4725	0
61	20241216	185300	1600569530	4725	4725	4725	4725	0
62	20241216	185200	1600569530	4725	4725	4725	4725	14905
63	20241216	185100	1600569530	4725	4725	4725	4725	0
64	20241216	185000	1600569530	4725	4725	4725	4725	0
65	20241216	184900	1600569530	4725	4725	4725	4725	0
66	20241216	184800	1600569530	4725	4725	4725	4725	0
67	20241216	184700	1600569530	4725	4725	4725	4725	0
68	20241216	184600	1600569530	4725	4725	4725	4725	0
69	20241216	184500	1600569530	4725	4725	4725	4725	0
70	20241216	184400	1600569530	4725	4725	4725	4725	0
71	20241216	184300	1600569530	4725	4725	4725	4725	0
72	20241216	184200	1600569530	4725	4725	4725	4725	0
73	20241216	184100	1600569530	4725	4725	4725	4725	0
74	20241216	184000	1600569530	4725	4725	4725	4725	0
75	20241216	183900	1600569530	4725	4725	4725	4725	0
76	20241216	183800	1600569530	4725	4725	4725	4725	0
77	20241216	183700	1600569530	4725	4725	4725	4725	0
78	20241216	183600	1600569530	4725	4725	4725	4725	0
79	20241216	183500	1600569530	4725	4725	4725	4725	0
80	20241216	183400	1600569530	4725	4725	4725	4725	0
81	20241216	183300	1600569530	4725	4725	4725	4725	0
82	20241216	183200	1600569530	4725	4725	4725	4725	0
83	20241216	183100	1600569530	4725	4725	4725	4725	0
84	20241216	183000	1600569530	4725	4725	4725	4725	0
85	20241216	182900	1600569530	4725	4725	4725	4725	0
86	20241216	182800	1600569530	4725	4725	4725	4725	0
87	20241216	182700	1600569530	4725	4725	4725	4725	0
88	20241216	182600	1600569530	4725	4725	4725	4725	0
89	20241216	182500	1600569530	4725	4725	4725	4725	0
90	20241216	182400	1600569530	4725	4725	4725	4725	0
91	20241216	182300	1600569530	4725	4725	4725	4725	0
92	20241216	182200	1600569530	4725	4725	4725	4725	14905
93	20241216	182100	1600569530	4725	4725	4725	4725	0
94	20241216	182000	1600569530	4725	4725	4725	4725	0
95	20241216	181900	1600569530	4725	4725	4725	4725	0
96	20241216	181800	1600569530	4725	4725	4725	4725	0
97	20241216	181700	1600569530	4725	4725	4725	4725	0
98	20241216	181600	1600569530	4725	4725	4725	4725	0
99	20241216	181500	1600569530	4725	4725	4725	4725	0
100	20241216	181400	1600569530	4725	4725	4725	4725	0
101	20241216	181300	1600569530	4725	4725	4725	4725	0
102	20241216	181200	1600569530	4725	4725	4725	4725	0
103	20241216	181100	1600569530	4725	4725	4725	4725	0
104	20241216	181000	1600569530	4725	4725	4725	4725	0
105	20241216	180900	1600569530	4725	4725	4725	4725	0
106	20241216	180800	1600569530	4725	4725	4725	4725	0
107	20241216	180700	1600569530	4725	4725	4725	4725	0
108	20241216	180600	1600569530	4725	4725	4725	4725	0
109	20241216	180500	1600569530	4725	4725	4725	4725	0
110	20241216	180400	1600569530	4725	4725	4725	4725	0
111	20241216	180300	1600569530	4725	4725	4725	4725	0
112	20241216	180200	1600569530	4725	4725	4725	4725	0
113	20241216	180100	1600569530	4725	4725	4725	4725	0
114	20241216	180000	1600569530	4725	4725	4725	4725	0
115	20241216	175900	1600569530	4725	4725	4725	4725	0
116	20241216	175800	1600569530	4725	4725	4725	4725	0
117	20241216	175700	1600569530	4725	4725	4725	4725	0
118	20241216	175600	1600569530	4725	4725	4725	4725	0
119	20241216	175500	1600569530	4725	4725	4725	4725	0
120	20241216	175400	1600569530	4725	4725	4725	4725	0
121	20241216	175300	1600569530	4725	4725	4725	4725	0
122	20241216	175200	1600569530	4725	4725	4725	4725	14905
123	20241216	175100	1600569530	4725	4725	4725	4725	0
124	20241216	175000	1600569530	4725	4725	4725	4725	0
125	20241216	174900	1600569530	4725	4725	4725	4725	0
126	20241216	174800	1600569530	4725	4725	4725	4725	0
127	20241216	174700	1600569530	4725	4725	4725	4725	0
128	20241216	174600	1600569530	4725	4725	4725	4725	0
129	20241216	174500	1600569530	4725	4725	4725	4725	0
130	20241216	174400	1600569530	4725	4725	4725	4725	0
131	20241216	174300	1600569530	4725	4725	4725	4725	0
132	20241216	174200	1600569530	4725	4725	4725	4725	0
133	20241216	174100	1600569530	4725	4725	4725	4725	0
134	20241216	174000	1600569530	4725	4725	4725	4725	0
135	20241216	173900	1600569530	4725	4725	4725	4725	0
136	20241216	173800	1600569530	4725	4725	4725	4725	0
137	20241216	173700	1600569530	4725	4725	4725	4725	0
138	20241216	173600	1600569530	4725	4725	4725	4725	0
139	20241216	173500	1600569530	4725	4725	4725	4725	0
140	20241216	173400	1600569530	4725	4725	4725	4725	0
141	20241216	173300	1600569530	4725	4725	4725	4725	0
142	20241216	173200	1600569530	4725	4725	4725	4725	0
143	20241216	173100	1600569530	4725	4725	4725	4725	0
144	20241216	173000	1600569530	4725	4725	4725	4725	0
145	20241216	172900	1600569530	4725	4725	4725	4725	0
146	20241216	172800	1600569530	4725	4725	4725	4725	0
147	20241216	172700	1600569530	4725	4725	4725	4725	0
148	20241216	172600	1600569530	4725	4725	4725	4725	0
149	20241216	172500	1600569530	4725	4725	4725	4725	0
150	20241216	172400	1600569530	4725	4725	4725	4725	0
151	20241216	172300	1600569530	4725	4725	4725	4725	0
152	20241216	172200	1600569530	4725	4725	4725	4725	14905
153	20241216	172100	1600569530	4725	4725	4725	4725	0
154	20241216	172000	1600569530	4725	4725	4725	4725	0
155	20241216	171900	1600569530	4725	4725	4725	4725	0
156	20241216	171800	1600569530	4725	4725	4725	4725	0
157	20241216	171700	1600569530	4725	4725	4725	4725	0
158	20241216	171600	1600569530	4725	4725	4725	4725	0
159	20241216	171500	1600569530	4725	4725	4725	4725	0
160	20241216	171400	1600569530	4725	4725	4725	4725	0
161	20241216	171300	1600569530	4725	4725	4725	4725	0
162	20241216	171200	1600569530	4725	4725	4725	4725	0
163	20241216	171100	1600569530	4725	4725	4725	4725	0
164	20241216	171000	1600569530	4725	4725	4725	4725	0
165	20241216	170900	1600569530	4725	4725	4725	4725	0
166	20241216	170800	1600569530	4725	4725	4725	4725	0
167	20241216	170700	1600569530	4725	4725	4725	4725	0
168	20241216	170600	1600569530	4725	4725	4725	4725	0
169	20241216	170500	1600569530	4725	4725	4725	4725	0
170	20241216	170400	1600569530	4725	4725	4725	4725	0
171	20241216	170300	1600569530	4725	4725	4725	4725	0
172	20241216	170200	1600569530	4725	4725	4725	4725	0
173	20241216	170100	1600569530	4725	4725	4725	4725	0
174	20241216	170000	1600569530	4725	4725	4725	4725	0
175	20241216	165900	1600569530	4725	4725	4725	4725	0
176	20241216	165800	1600569530	4725	4725	4725	4725	0
177	20241216	165700	1600569530	4725	4725	4725	4725	0
178	20241216	165600	1600569530	4725	4725	4725	4725	0
179	20241216	165500	1600569530	4725	4725	4725	4725	0
180	20241216	165400	1600569530	4725	4725	4725	4725	0
181	20241216	165300	1600569530	4725	4725	4725	4725	0
182	20241216	165200	1600569530	4725	4725	4725	4725	14905
183	20241216	165100	1600569530	4725	4725	4725	4725	0
184	20241216	165000	1600569530	4725	4725	4725	4725	0
185	20241216	164900	1600569530	4725	4725	4725	4725	0
186	20241216	164800	1600569530	4725	4725	4725	4725	0
187	20241216	164700	1600569530	4725	4725	4725	4725	0
188	20241216	164600	1600569530	4725	4725	4725	4725	0
189	20241216	164500	1600569530	4725	4725	4725	4725	0
190	20241216	164400	1600569530	4725	4725	4725	4725	0
191	20241216	164300	1600569530	4725	4725	4725	4725	0
192	20241216	164200	1600569530	4725	4725	4725	4725	0
193	20241216	164100	1600569530	4725	4725	4725	4725	0
194	20241216	164000	1600569530	4725	4725	4725	4725	0
195	20241216	163900	1600569530	4725	4725	4725	4725	0
196	20241216	163800	1600569530	4725	4725	4725	4725	0
197	20241216	163700	1600569530	4725	4725	4725	4725	0
198	20241216	163600	1600569530	4725	4725	4725	4725	0
199	20241216	163500	1600569530	4725	4725	4725	4725	0
200	20241216	163400	1600569530	4725	4725	4725	4725	0
201	20241216	163300	1600569530	4725	4725	4725	4725	0
202	20241216	163200	1600569530	4725	4725	4725	4725	0
203	20241216	163100	1600569530	4725	4725	4725	4725	0
204	20241216	163000	1600569530	4725	4725	4725	4725	0
205	20241216	162900	1600569530	4725	4725	4725	4725	0
206	20241216	162800	1600569530	4725	4725	4725	4725	0
207	20241216	162700	1600569530	4725	4725	4725	4725	0
208	20241216	162600	1600569530	4725	4725	4725	4725	0
209	20241216	162500	1600569530	4725	4725	4725	4725	0
210	20241216	162400	1600569530	4725	4725	4725	4725	0
211	20241216	162300	1600569530	4725	4725	4725	4725	0
212	20241216	162200	1600569530	4725	4725	4725	4725	14905
213	20241216	162100	1600569530	4725	4725	4725	4725	0
214	20241216	162000	1600569530	4725	4725	4725	4725	0
215	20241216	161900	1600569530	4725	4725	4725	4725	0
216	20241216	161800	1600569530	4725	4725	4725	4725	0
217	20241216	161700	1600569530	4725	4725	4725	4725	0
218	20241216	161600	1600569530	4725	4725	4725	4725	0
219	20241216	161500	1600569530	4725	4725	4725	4725	0
220	20241216	161400	1600569530	4725	4725	4725	4725	0
221	20241216	161300	1600569530	4725	4725	4725	4725	0
222	20241216	161200	1600569530	4725	4725	4725	4725	0
223	20241216	161100	1600569530	4725	4725	4725	4725	0
224	20241216	161000	1600569530	4725	4725	4725	4725	0
225	20241216	160900	1600569530	4725	4725	4725	4725	0
226	20241216	160800	1600569530	4725	4725	4725	4725	0
227	20241216	160700	1600569530	4725	4725	4725	4725	0
228	20241216	160600	1600569530	4725	4725	4725	4725	0
229	20241216	160500	1600569530	4725	4725	4725	4725	0
230	20241216	160400	1600569530	4725	4725	4725	4725	0
231	20241216	160300	1600569530	4725	4725	4725	4725	0
232	20241216	160200	1600569530	4725	4725	4725	4725	0
233	20241216	160100	1600569530	4725	4725	4725	4725	0
234	20241216	160000	1600569530	4725	4725	4725	4725	0
235	20241216	155900	1600569530	4725	4725	4725	4725	0
236	20241216	155800	1600569530	4725	4725	4725	4725	0
237	20241216	155700	1600569530	4725	4725	4725	4725	0
238	20241216	155600	1600569530	4725	4725	4725	4725	0
239	20241216	155500	1600569530	4725	4725	4725	4725	0
240	20241216	155400	1600569530	4725	4725	4725	4725	0
241	20241216	155300	1600569530	4725	4725	4725	4725	0
242	20241216	155200	1600569530	4725	4725	4725	4725	14905
243	20241216	155100	1600569530	4725	4725	4725	4725	0
244	20241216	155000	1600569530	4725	4725	4725	4725	0
245	20241216	154900	1600569530	4725	4725	4725	4725	0
246	20241216	154800	1600569530	4725	4725	4725	4725	0
247	20241216	154700	1600569530	4725	4725	4725	4725	0
248	20241216	154600	1600569530	4725	4725	4725	4725	0
249	20241216	154500	1600569530	4725	4725	4725	4725	0
250	20241216	154400	1600569530	4725	4725	4725	4725	0
251	20241216	154300	1600569530	4725	4725	4725	4725	0
252	20241216	154200	1600569530	4725	4725	4725	4725	0
253	20241216	154100	1600569530	4725	4725	4725	4725	0
254	20241216	154000	1600569530	4725	4725	4725	4725	0
255	20241216	153900	1600569530	4725	4725	4725	4725	0
256	20241216	153800	1600569530	4725	4725	4725	4725	0
257	20241216	153700	1600569530	4725	4725	4725	4725	0
258	20241216	153600	1600569530	4725	4725	4725	4725	0
259	20241216	153500	1600569530	4725	4725	4725	4725	0
260	20241216	153400	1600569530	4725	4725	4725	4725	0
261	20241216	153300	1600569530	4725	4725	4725	4725	0
262	20241216	153200	1600569530	4725	4725	4725	4725	0
263	20241216	153100	1600569530	4725	4725	4725	4725	0
264	20241216	153000	1600569530	4725	4725	4725	4725	14905
265	20241216	152900	1530143405	4735	4735	4735	4735	0
266	20241216	152800	1530143405	4735	4735	4735	4735	0
267	20241216	152700	1530143405	4735	4735	4735	4735	0
268	20241216	152600	1530143405	4735	4735	4735	4735	0
269	20241216	152500	1530143405	4735	4735	4735	4735	0
270	20241216	152400	1530143405	4735	4735	4735	4735	0
271	20241216	152300	1530143405	4735	4735	4735	4735	0
272	20241216	152200	1530143405	4735	4735	4735	4735	0
273	20241216	152100	1530143405	4735	4735	4735	4735	0
274	20241216	152000	1530143405	4735	4735	4735	4735	0
275	20241216	151900	1530143405	4735	4735	4740	4735	702
276	20241216	151800	1526819355	4740	4735	4740	4735	404
277	20241216	151700	1524906205	4740	4735	4740	4735	127
278	20241216	151600	1524304330	4740	4740	4740	4740	50
279	20241216	151500	1524067330	4740	4730	4740	4730	1247
280	20241216	151400	1518163285	4735	4730	4735	4730	130
281	20241216	151300	1517548265	4735	4740	4740	4735	971
282	20241216	151200	1512948880	4745	4745	4745	4745	24
283	20241216	151100	1512835000	4740	4735	4745	4735	1078
284	20241216	151000	1507726080	4735	4735	4740	4735	403
285	20241216	150900	1505817870	4740	4740	4740	4735	44
286	20241216	150800	1505609400	4740	4740	4740	4740	60
287	20241216	150700	1505325000	4740	4745	4745	4735	1171
288	20241216	150600	1499774460	4745	4745	4745	4740	170
289	20241216	150500	1498967815	4745	4735	4745	4735	858
290	20241216	150400	1494901250	4730	4725	4730	4725	3184
291	20241216	150300	1479840935	4730	4730	4730	4725	147
292	20241216	150200	1479145705	4730	4730	4730	4725	562
293	20241216	150100	1476487945	4725	4730	4730	4725	1238
294	20241216	150000	1470638020	4730	4725	4730	4725	816
295	20241216	145900	1466782090	4720	4725	4730	4720	1386
296	20241216	145800	1460233215	4725	4725	4730	4725	2404
297	20241216	145700	1448874190	4725	4730	4730	4725	352
298	20241216	145600	1447210865	4730	4730	4730	4725	44
299	20241216	145500	1447002840	4725	4730	4730	4725	163
300	20241216	145400	1446232545	4730	4725	4730	4725	18
301	20241216	145300	1446147490	4730	4730	4730	4725	194
302	20241216	145200	1445230405	4730	4730	4730	4725	346
303	20241216	145100	1443595425	4730	4730	4730	4730	175
304	20241216	145000	1442767675	4730	4725	4730	4725	150
305	20241216	144900	1442058805	4730	4730	4730	4730	25
306	20241216	144800	1441940555	4730	4730	4730	4725	41
307	20241216	144700	1441746705	4730	4735	4735	4730	1838
308	20241216	144600	1433052960	4730	4730	4735	4730	2688
309	20241216	144500	1420338605	4730	4730	4730	4725	26
310	20241216	144400	1420215630	4725	4725	4730	4725	41
311	20241216	144300	1420021785	4725	4725	4730	4725	131
312	20241216	144200	1419402690	4725	4730	4730	4725	40
313	20241216	144100	1419213575	4725	4725	4730	4725	147
314	20241216	144000	1418518880	4730	4735	4735	4730	68
315	20241216	143900	1418197120	4730	4730	4735	4730	413
316	20241216	143800	1416243510	4735	4735	4735	4735	23
317	20241216	143700	1416134605	4730	4735	4735	4730	671
318	20241216	143600	1412960655	4730	4730	4735	4730	1257
319	20241216	143500	1407013775	4730	4735	4735	4730	147
320	20241216	143400	1406318340	4730	4735	4735	4730	160
321	20241216	143300	1405561425	4730	4735	4735	4730	147
322	20241216	143200	1404865995	4735	4730	4735	4730	161
323	20241216	143100	1404103665	4735	4735	4735	4730	2504
324	20241216	143000	1392247715	4740	4740	4740	4740	1445
325	20241216	142900	1385398415	4740	4735	4740	4735	1046
326	20241216	142800	1380440465	4740	4740	4740	4735	191
327	20241216	142700	1379535455	4740	4735	4740	4735	42
328	20241216	142600	1379336465	4740	4740	4740	4735	1526
329	20241216	142500	1372110725	4735	4745	4745	4735	44
330	20241216	142400	1371902240	4740	4740	4740	4735	633
331	20241216	142300	1368901825	4735	4740	4740	4735	446
332	20241216	142200	1366787875	4740	4735	4740	4735	192
333	20241216	142100	1365877880	4740	4745	4750	4740	1087
334	20241216	142000	1360720170	4750	4745	4750	4745	283
335	20241216	141900	1359377205	4750	4750	4750	4750	24
336	20241216	141800	1359263205	4745	4750	4750	4745	174
337	20241216	141700	1358437450	4750	4750	4750	4750	25
338	20241216	141600	1358318700	4745	4745	4745	4745	17
339	20241216	141500	1358238035	4745	4750	4750	4745	50
340	20241216	141400	1358000660	4750	4745	4750	4745	45
341	20241216	141300	1357787010	4750	4750	4750	4750	99
342	20241216	141200	1357316760	4745	4745	4745	4740	315
343	20241216	141100	1355822165	4740	4745	4745	4740	76
344	20241216	141000	1355461795	4745	4745	4745	4740	654
345	20241216	140900	1352361150	4745	4745	4745	4740	155
346	20241216	140800	1351625680	4750	4745	4750	4745	45
347	20241216	140700	1351412030	4750	4745	4750	4745	107
348	20241216	140600	1350904195	4740	4740	4740	4735	1176
349	20241216	140500	1345330035	4740	4735	4740	4735	44
350	20241216	140400	1345121565	4740	4740	4740	4735	825
351	20241216	140300	1341215065	4735	4735	4740	4735	51
352	20241216	140200	1340973450	4740	4740	4740	4740	26
353	20241216	140100	1340850210	4740	4735	4740	4735	43
354	20241216	140000	1340646475	4740	4740	4740	4735	467
355	20241216	135900	1338433895	4740	4740	4740	4735	228
356	20241216	135800	1337353260	4740	4745	4745	4740	738
357	20241216	135700	1333855010	4740	4740	4745	4740	553
358	20241216	135600	1331233665	4740	4745	4745	4740	48
359	20241216	135500	1331006020	4745	4740	4745	4740	186
360	20241216	135400	1330124205	4740	4745	4745	4740	49
361	20241216	135300	1329891710	4745	4740	4745	4740	29
362	20241216	135200	1329754200	4740	4745	4745	4740	93
363	20241216	135100	1329312930	4745	4745	4750	4745	441
364	20241216	135000	1327220375	4750	4745	4750	4745	7
365	20241216	134900	1327187155	4745	4750	4750	4745	21
366	20241216	134800	1327087500	4750	4745	4750	4745	439
367	20241216	134700	1325004440	4750	4745	4750	4745	89
368	20241216	134600	1324582125	4750	4750	4750	4750	260
369	20241216	134500	1323347125	4750	4750	4750	4750	2
370	20241216	134400	1323337625	4750	4750	4750	4750	169
371	20241216	134300	1322534875	4750	4750	4750	4750	54
372	20241216	134200	1322278375	4750	4750	4750	4750	17
373	20241216	134100	1322197625	4750	4750	4750	4750	0
374	20241216	134000	1322197625	4750	4750	4750	4745	204
375	20241216	133900	1321228715	4750	4750	4750	4750	394
376	20241216	133800	1319357215	4745	4745	4745	4745	117
377	20241216	133700	1318802050	4750	4750	4750	4750	0
378	20241216	133600	1318802050	4750	4750	4750	4750	18
379	20241216	133500	1318716550	4750	4750	4750	4750	0
380	20241216	133400	1318716550	4750	4750	4750	4750	1983
381	20241216	133300	1309297300	4750	4750	4750	4750	106
382	20241216	133200	1308793800	4755	4755	4755	4755	143
383	20241216	133100	1308113835	4755	4755	4755	4755	0
384	20241216	133000	1308113835	4755	4760	4765	4755	386
385	20241216	132900	1306276515	4765	4765	4765	4760	1197
386	20241216	132800	1300578785	4760	4760	4760	4760	18
387	20241216	132700	1300493105	4760	4760	4760	4760	1067
388	20241216	132600	1295414185	4765	4765	4765	4765	100
389	20241216	132500	1294937685	4765	4755	4765	4755	141
390	20241216	132400	1294266000	4755	4750	4760	4750	2071
391	20241216	132300	1284416375	4750	4750	4750	4750	17
392	20241216	132200	1284335625	4755	4755	4755	4755	0
393	20241216	132100	1284335625	4755	4750	4755	4750	28
394	20241216	132000	1284202575	4755	4755	4755	4755	4
395	20241216	131900	1284183555	4750	4755	4755	4750	725
396	20241216	131800	1280739760	4755	4755	4755	4755	507
397	20241216	131700	1278328975	4755	4755	4755	4755	29
398	20241216	131600	1278191080	4750	4750	4750	4750	0
399	20241216	131500	1278191080	4750	4755	4755	4750	39
400	20241216	131400	1278005725	4755	4755	4755	4755	0
401	20241216	131300	1278005725	4755	4755	4755	4755	279
402	20241216	131200	1276679080	4760	4760	4760	4760	612
403	20241216	131100	1273765960	4770	4765	4770	4760	341
404	20241216	131000	1272140600	4765	4750	4765	4750	4299
405	20241216	130900	1251675800	4750	4750	4750	4750	0
406	20241216	130800	1251675800	4750	4750	4750	4750	216
407	20241216	130700	1250649800	4755	4755	4755	4755	342
408	20241216	130600	1249023590	4755	4755	4755	4755	249
409	20241216	130500	1247839595	4750	4750	4750	4750	21
410	20241216	130400	1247739845	4750	4755	4760	4750	12181
411	20241216	130300	1189867050	4750	4750	4755	4750	2119
412	20241216	130200	1179801745	4755	4750	4755	4750	172
413	20241216	130100	1178984645	4750	4750	4750	4750	1
414	20241216	130000	1178979895	4750	4750	4755	4750	136
415	20241216	125900	1178333890	4750	4750	4750	4750	556
416	20241216	125800	1175692890	4750	4750	4750	4750	37
417	20241216	125700	1175517140	4755	4750	4755	4750	7
418	20241216	125600	1175483885	4750	4755	4755	4750	857
419	20241216	125500	1171408935	4750	4750	4750	4750	63
420	20241216	125400	1171109685	4750	4755	4755	4750	721
421	20241216	125300	1167684900	4755	4755	4755	4755	713
422	20241216	125200	1164294585	4760	4755	4760	4750	364
423	20241216	125100	1162564470	4755	4755	4760	4745	6692
424	20241216	125000	1130717195	4755	4750	4755	4745	1595
425	20241216	124900	1123138280	4750	4745	4750	4745	1146
426	20241216	124800	1117695495	4745	4745	4745	4745	52
427	20241216	124700	1117448755	4745	4745	4750	4745	743
428	20241216	124600	1113923120	4745	4745	4745	4745	38
429	20241216	124500	1113742810	4745	4745	4750	4745	65
430	20241216	124400	1113434365	4745	4745	4745	4745	152
431	20241216	124300	1112713125	4745	4745	4745	4745	48
432	20241216	124200	1112485365	4745	4745	4750	4745	1132
433	20241216	124100	1107114005	4745	4745	4745	4745	62
434	20241216	124000	1106819815	4745	4750	4750	4745	1795
435	20241216	123900	1098294305	4750	4750	4750	4750	17
436	20241216	123800	1098213555	4755	4755	4755	4755	1
437	20241216	123700	1098208800	4750	4750	4750	4750	24
438	20241216	123600	1098094800	4750	4755	4755	4750	82
439	20241216	123500	1097705015	4755	4750	4755	4750	965
440	20241216	123400	1093119945	4750	4745	4750	4745	136
441	20241216	123300	1092474075	4745	4750	4750	4745	33
442	20241216	123200	1092317430	4750	4750	4750	4745	138
443	20241216	123100	1091662010	4750	4745	4750	4745	222
444	20241216	123000	1090607515	4745	4750	4750	4745	48
445	20241216	122900	1090379750	4745	4745	4750	4745	2877
446	20241216	122800	1076714115	4745	4745	4745	4745	31
447	20241216	122700	1076567020	4745	4745	4745	4745	10
448	20241216	122600	1076519570	4745	4745	4750	4745	919
449	20241216	122500	1072158890	4745	4730	4750	4730	3132
450	20241216	122400	1057294075	4730	4730	4730	4730	603
451	20241216	122300	1054441885	4730	4730	4730	4730	159
452	20241216	122200	1053689815	4735	4735	4735	4735	178
453	20241216	122100	1052846985	4735	4735	4735	4735	31
454	20241216	122000	1052700200	4735	4735	4735	4735	24
455	20241216	121900	1052586560	4735	4735	4735	4735	18
456	20241216	121800	1052501330	4735	4735	4735	4735	333
457	20241216	121700	1050924575	4735	4735	4735	4735	575
458	20241216	121600	1048201950	4740	4735	4740	4735	50
459	20241216	121500	1047964955	4730	4735	4735	4730	328
460	20241216	121400	1046411965	4735	4745	4745	4735	210
461	20241216	121300	1045416220	4750	4745	4750	4745	48
462	20241216	121200	1045188455	4745	4750	4750	4745	65
463	20241216	121100	1044880025	4745	4750	4750	4745	552
464	20241216	121000	1042258480	4750	4750	4750	4750	229
465	20241216	120900	1041170730	4745	4735	4745	4735	544
466	20241216	120800	1038591455	4735	4740	4740	4735	11
467	20241216	120700	1038539355	4735	4735	4735	4735	256
468	20241216	120600	1037327195	4730	4730	4730	4730	124
469	20241216	120500	1036740675	4725	4720	4725	4720	693
470	20241216	120400	1033467375	4720	4720	4720	4720	270
471	20241216	120300	1032192975	4720	4720	4720	4720	118
472	20241216	120200	1031636015	4720	4725	4725	4720	41
473	20241216	120100	1031442325	4725	4725	4730	4720	804
474	20241216	120000	1027643490	4725	4730	4730	4725	569
475	20241216	115900	1024954920	4730	4730	4730	4730	21
476	20241216	115800	1024855590	4730	4730	4735	4730	39
477	20241216	115700	1024671115	4730	4730	4735	4730	46
478	20241216	115600	1024453485	4730	4725	4730	4720	177
479	20241216	115500	1023616615	4725	4730	4730	4720	443
480	20241216	115400	1021523165	4730	4730	4730	4730	101
481	20241216	115300	1021045435	4730	4730	4730	4730	42
482	20241216	115200	1020846775	4730	4720	4735	4720	737
483	20241216	115100	1017364080	4720	4720	4720	4720	31
484	20241216	115000	1017217760	4715	4720	4725	4715	1383
485	20241216	114900	1010690150	4720	4720	4720	4720	379
486	20241216	114800	1008901270	4720	4720	4725	4720	82
487	20241216	114700	1008514140	4720	4720	4720	4720	52
488	20241216	114600	1008268700	4720	4725	4725	4720	170
489	20241216	114500	1007465690	4720	4720	4725	4720	84
490	20241216	114400	1007069010	4720	4720	4725	4720	273
491	20241216	114300	1005779950	4725	4720	4725	4720	84
492	20241216	114200	1005383320	4720	4720	4720	4720	78
493	20241216	114100	1005015160	4720	4720	4725	4720	803
494	20241216	114000	1001224735	4720	4720	4720	4720	78
495	20241216	113900	1000856575	4720	4720	4720	4720	148
496	20241216	113800	1000158015	4720	4725	4725	4720	63
497	20241216	113700	999860570	4725	4720	4725	4720	79
498	20241216	113600	999487580	4725	4725	4725	4725	33
499	20241216	113500	999331655	4725	4720	4725	4720	612
500	20241216	113400	996440200	4725	4720	4725	4720	231
501	20241216	113300	995349625	4720	4720	4725	4720	204
502	20241216	113200	994386245	4720	4720	4720	4720	88
503	20241216	113100	993970885	4720	4725	4725	4720	107
504	20241216	113000	993465770	4725	4725	4725	4720	63
505	20241216	112900	993168290	4725	4725	4725	4720	1201
506	20241216	112800	987493750	4720	4720	4720	4720	205
507	20241216	112700	986526150	4720	4720	4725	4720	435
508	20241216	112600	984472945	4720	4720	4720	4720	137
509	20241216	112500	983826305	4720	4730	4735	4720	6464
510	20241216	112400	953254670	4730	4730	4730	4730	631
511	20241216	112300	950270040	4730	4730	4735	4730	114
512	20241216	112200	949730610	4730	4730	4730	4730	79
513	20241216	112100	949356940	4730	4730	4735	4730	131
514	20241216	112000	948736830	4730	4735	4735	4730	89
515	20241216	111900	948315835	4735	4735	4735	4730	64
516	20241216	111800	948012955	4735	4735	4735	4730	857
517	20241216	111700	943955235	4730	4730	4735	4730	59
518	20241216	111600	943676075	4730	4730	4735	4730	124
519	20241216	111500	943089305	4730	4730	4730	4730	690
520	20241216	111400	939825605	4730	4735	4735	4730	97
521	20241216	111300	939366675	4735	4730	4735	4725	345
522	20241216	111200	937734890	4730	4730	4735	4730	483
523	20241216	111100	935450245	4730	4725	4730	4720	505
524	20241216	111000	933062850	4725	4730	4730	4720	143
525	20241216	110900	932387310	4730	4725	4730	4720	430
526	20241216	110800	930355535	4720	4720	4725	4720	276
527	20241216	110700	929051730	4725	4725	4725	4720	69
528	20241216	110600	928725950	4725	4725	4725	4720	142
529	20241216	110500	928055170	4725	4725	4725	4720	62
530	20241216	110400	927762345	4725	4725	4725	4725	61
531	20241216	110300	927474120	4725	4725	4725	4720	202
532	20241216	110200	926519965	4725	4725	4725	4725	0
533	20241216	110100	926519965	4725	4725	4750	4720	1018
534	20241216	110000	921692895	4730	4715	4730	4715	1024
535	20241216	105900	916853345	4715	4720	4720	4715	945
536	20241216	105800	912393045	4725	4720	4725	4720	30
537	20241216	105700	912251435	4725	4720	4725	4720	836
538	20241216	105600	908304470	4720	4720	4720	4720	768
539	20241216	105500	904679510	4720	4725	4725	4720	100
540	20241216	105400	904207375	4730	4725	4730	4725	73
541	20241216	105300	903862350	4730	4735	4745	4730	883
542	20241216	105200	899676985	4740	4725	4740	4725	1937
543	20241216	105100	890514870	4725	4725	4725	4725	148
544	20241216	105000	889815570	4730	4710	4730	4710	264
545	20241216	104900	888568375	4710	4710	4725	4710	561
546	20241216	104800	885920245	4720	4710	4720	4705	1346
547	20241216	104700	879579695	4710	4710	4710	4710	77
548	20241216	104600	879217025	4705	4710	4710	4705	203
549	20241216	104500	878261225	4705	4705	4710	4705	406
550	20241216	104400	876350485	4710	4710	4715	4710	342
551	20241216	104300	874739660	4710	4705	4710	4705	9
552	20241216	104200	874697310	4705	4705	4705	4700	504
553	20241216	104100	872326240	4705	4700	4705	4695	291
554	20241216	104000	870958460	4700	4695	4700	4695	385
555	20241216	103900	869150840	4695	4695	4700	4690	639
556	20241216	103800	866150725	4695	4695	4700	4695	151
557	20241216	103700	865441745	4695	4695	4700	4695	1164
558	20241216	103600	859976655	4695	4700	4700	4695	427
559	20241216	103500	857970065	4705	4705	4705	4700	1122
560	20241216	103400	852691345	4700	4695	4700	4695	750
561	20241216	103300	849166485	4695	4695	4700	4695	249
562	20241216	103200	847997370	4690	4690	4695	4690	459
563	20241216	103100	845842635	4690	4685	4690	4685	608
564	20241216	103000	842992065	4685	4690	4690	4685	48
565	20241216	102900	842767080	4690	4690	4690	4685	1154
566	20241216	102800	837355290	4690	4690	4695	4685	122
567	20241216	102700	836783145	4690	4685	4690	4685	574
568	20241216	102600	834092230	4690	4690	4690	4690	0
569	20241216	102500	834092230	4690	4695	4695	4690	28
570	20241216	102400	833960905	4690	4685	4690	4685	175
571	20241216	102300	833140160	4685	4685	4690	4680	651
572	20241216	102200	830090300	4685	4685	4685	4685	0
573	20241216	102100	830090300	4685	4685	4685	4685	228
574	20241216	102000	829022120	4690	4680	4690	4680	10
575	20241216	101900	828975295	4685	4680	4685	4680	455
576	20241216	101800	826844285	4680	4685	4685	4680	870
577	20241216	101700	822772680	4680	4680	4680	4680	2162
578	20241216	101600	812654520	4680	4680	4680	4680	113
579	20241216	101500	812125680	4680	4680	4685	4680	339
580	20241216	101400	810539075	4680	4680	4685	4680	245
581	20241216	101300	809391370	4685	4680	4685	4675	17
582	20241216	101200	809311810	4685	4675	4685	4675	621
583	20241216	101100	806405605	4680	4675	4680	4675	515
584	20241216	101000	803997955	4670	4680	4680	4670	3247
585	20241216	100900	788823100	4675	4685	4685	4665	9556
586	20241216	100800	744109065	4690	4690	4690	4685	1371
587	20241216	100700	737684920	4685	4690	4690	4685	1100
588	20241216	100600	732529275	4690	4695	4695	4690	7103
589	20241216	100500	699214525	4690	4700	4700	4690	1641
590	20241216	100400	691510055	4695	4700	4700	4695	250
591	20241216	100300	690336300	4700	4695	4700	4695	170
592	20241216	100200	689537340	4695	4700	4700	4695	1386
593	20241216	100100	683028230	4700	4700	4700	4695	212
594	20241216	100000	682032580	4700	4700	4700	4695	1232
595	20241216	095900	676242290	4700	4700	4700	4695	4898
596	20241216	095800	653225650	4695	4700	4700	4695	24
597	20241216	095700	653112935	4700	4700	4700	4695	662
598	20241216	095600	650003970	4695	4700	4700	4695	1979
599	20241216	095500	640705910	4700	4695	4700	4690	1588
600	20241216	095400	633250195	4695	4695	4695	4690	912
601	20241216	095300	628969770	4690	4690	4690	4690	158
602	20241216	095200	628228750	4695	4695	4695	4690	519
603	20241216	095100	625793180	4695	4695	4695	4690	329
604	20241216	095000	624249340	4690	4695	4695	4690	7447
605	20241216	094900	589302775	4695	4700	4700	4695	622
606	20241216	094800	586381860	4700	4700	4705	4695	3720
607	20241216	094700	568898030	4705	4705	4705	4700	248
608	20241216	094600	567731935	4705	4700	4705	4695	159
609	20241216	094500	566984385	4700	4710	4710	4695	281
610	20241216	094400	565663895	4710	4710	4720	4700	6362
611	20241216	094300	535735935	4710	4700	4710	4700	2229
612	20241216	094200	525258220	4700	4700	4700	4695	1021
613	20241216	094100	520460155	4700	4695	4700	4690	1451
614	20241216	094000	513647465	4695	4700	4700	4695	2361
615	20241216	093900	502562205	4700	4705	4705	4695	2582
616	20241216	093800	490426010	4705	4700	4705	4695	1064
617	20241216	093700	485424155	4700	4705	4705	4700	5158
618	20241216	093600	461174085	4705	4715	4720	4705	5684
619	20241216	093500	434407755	4715	4715	4720	4715	888
620	20241216	093400	430220655	4715	4715	4715	4710	1815
621	20241216	093300	421663660	4715	4720	4720	4710	3084
622	20241216	093200	407117860	4715	4730	4730	4715	1594
623	20241216	093100	399593640	4725	4730	4730	4725	334
624	20241216	093000	398014115	4725	4730	4730	4725	428
625	20241216	092900	395990280	4725	4725	4730	4720	1203
626	20241216	092800	390310180	4725	4725	4725	4720	1254
627	20241216	092700	384385415	4720	4720	4725	4720	608
628	20241216	092600	381513445	4720	4730	4730	4720	1090
629	20241216	092500	376363840	4730	4735	4735	4730	518
630	20241216	092400	373913690	4735	4750	4750	4735	5641
631	20241216	092300	347175255	4750	4740	4750	4740	1888
632	20241216	092200	338217110	4740	4745	4745	4740	343
633	20241216	092100	336590915	4740	4740	4745	4740	346
634	20241216	092000	334950480	4740	4730	4745	4730	2281
635	20241216	091900	324146995	4730	4735	4735	4730	2825
636	20241216	091800	310784070	4730	4730	4735	4730	2310
637	20241216	091700	299852840	4730	4745	4745	4730	8147
638	20241216	091600	261302685	4745	4750	4760	4740	1835
639	20241216	091500	252589730	4750	4770	4775	4750	6170
640	20241216	091400	223207885	4765	4775	4780	4765	10252
641	20241216	091300	174296430	4775	4775	4780	4775	344
642	20241216	091200	172653775	4775	4775	4780	4775	209
643	20241216	091100	171655755	4775	4775	4780	4775	543
644	20241216	091000	169061640	4780	4775	4780	4770	2289
645	20241216	090900	158126800	4775	4780	4780	4775	5530
646	20241216	090800	131697480	4780	4785	4795	4780	2358
647	20241216	090700	120411410	4785	4790	4790	4785	3020
648	20241216	090600	105952380	4790	4800	4800	4790	3249
649	20241216	090500	90373640	4795	4810	4810	4785	1998
650	20241216	090400	80783575	4815	4810	4815	4805	1769
651	20241216	090300	72275880	4805	4800	4810	4800	3217
652	20241216	090200	56822250	4800	4815	4820	4800	919
653	20241216	090100	52405720	4815	4840	4845	4815	2306
654	20241216	090000	41254940	4840	4800	4840	4800	8570