KissMeData/067310/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194800	4455457210	8930	8930	8930	8930	10651
3	20241206	194700	4455457210	8930	8930	8930	8930	0
4	20241206	194600	4455457210	8930	8930	8930	8930	0
5	20241206	194500	4455457210	8930	8930	8930	8930	0
6	20241206	194400	4455457210	8930	8930	8930	8930	0
7	20241206	194300	4455457210	8930	8930	8930	8930	0
8	20241206	194200	4455457210	8930	8930	8930	8930	0
9	20241206	194100	4455457210	8930	8930	8930	8930	0
10	20241206	194000	4455457210	8930	8930	8930	8930	0
11	20241206	193900	4455457210	8930	8930	8930	8930	0
12	20241206	193800	4455457210	8930	8930	8930	8930	0
13	20241206	193700	4455457210	8930	8930	8930	8930	0
14	20241206	193600	4455457210	8930	8930	8930	8930	0
15	20241206	193500	4455457210	8930	8930	8930	8930	0
16	20241206	193400	4455457210	8930	8930	8930	8930	0
17	20241206	193300	4455457210	8930	8930	8930	8930	0
18	20241206	193200	4455457210	8930	8930	8930	8930	0
19	20241206	193100	4455457210	8930	8930	8930	8930	0
20	20241206	193000	4455457210	8930	8930	8930	8930	0
21	20241206	192900	4455457210	8930	8930	8930	8930	0
22	20241206	192800	4455457210	8930	8930	8930	8930	0
23	20241206	192700	4455457210	8930	8930	8930	8930	0
24	20241206	192600	4455457210	8930	8930	8930	8930	0
25	20241206	192500	4455457210	8930	8930	8930	8930	0
26	20241206	192400	4455457210	8930	8930	8930	8930	0
27	20241206	192300	4455457210	8930	8930	8930	8930	0
28	20241206	192200	4455457210	8930	8930	8930	8930	0
29	20241206	192100	4455457210	8930	8930	8930	8930	0
30	20241206	192000	4455457210	8930	8930	8930	8930	0
31	20241206	191900	4455457210	8930	8930	8930	8930	0
32	20241206	191800	4455457210	8930	8930	8930	8930	10651
33	20241206	191700	4455457210	8930	8930	8930	8930	0
34	20241206	191600	4455457210	8930	8930	8930	8930	0
35	20241206	191500	4455457210	8930	8930	8930	8930	0
36	20241206	191400	4455457210	8930	8930	8930	8930	0
37	20241206	191300	4455457210	8930	8930	8930	8930	0
38	20241206	191200	4455457210	8930	8930	8930	8930	0
39	20241206	191100	4455457210	8930	8930	8930	8930	0
40	20241206	191000	4455457210	8930	8930	8930	8930	0
41	20241206	190900	4455457210	8930	8930	8930	8930	0
42	20241206	190800	4455457210	8930	8930	8930	8930	0
43	20241206	190700	4455457210	8930	8930	8930	8930	0
44	20241206	190600	4455457210	8930	8930	8930	8930	0
45	20241206	190500	4455457210	8930	8930	8930	8930	0
46	20241206	190400	4455457210	8930	8930	8930	8930	0
47	20241206	190300	4455457210	8930	8930	8930	8930	0
48	20241206	190200	4455457210	8930	8930	8930	8930	0
49	20241206	190100	4455457210	8930	8930	8930	8930	0
50	20241206	190000	4455457210	8930	8930	8930	8930	0
51	20241206	185900	4455457210	8930	8930	8930	8930	0
52	20241206	185800	4455457210	8930	8930	8930	8930	0
53	20241206	185700	4455457210	8930	8930	8930	8930	0
54	20241206	185600	4455457210	8930	8930	8930	8930	0
55	20241206	185500	4455457210	8930	8930	8930	8930	0
56	20241206	185400	4455457210	8930	8930	8930	8930	0
57	20241206	185300	4455457210	8930	8930	8930	8930	0
58	20241206	185200	4455457210	8930	8930	8930	8930	0
59	20241206	185100	4455457210	8930	8930	8930	8930	0
60	20241206	185000	4455457210	8930	8930	8930	8930	0
61	20241206	184900	4455457210	8930	8930	8930	8930	0
62	20241206	184800	4455457210	8930	8930	8930	8930	10651
63	20241206	184700	4455457210	8930	8930	8930	8930	0
64	20241206	184600	4455457210	8930	8930	8930	8930	0
65	20241206	184500	4455457210	8930	8930	8930	8930	0
66	20241206	184400	4455457210	8930	8930	8930	8930	0
67	20241206	184300	4455457210	8930	8930	8930	8930	0
68	20241206	184200	4455457210	8930	8930	8930	8930	0
69	20241206	184100	4455457210	8930	8930	8930	8930	0
70	20241206	184000	4455457210	8930	8930	8930	8930	0
71	20241206	183900	4455457210	8930	8930	8930	8930	0
72	20241206	183800	4455457210	8930	8930	8930	8930	0
73	20241206	183700	4455457210	8930	8930	8930	8930	0
74	20241206	183600	4455457210	8930	8930	8930	8930	0
75	20241206	183500	4455457210	8930	8930	8930	8930	0
76	20241206	183400	4455457210	8930	8930	8930	8930	0
77	20241206	183300	4455457210	8930	8930	8930	8930	0
78	20241206	183200	4455457210	8930	8930	8930	8930	0
79	20241206	183100	4455457210	8930	8930	8930	8930	0
80	20241206	183000	4455457210	8930	8930	8930	8930	0
81	20241206	182900	4455457210	8930	8930	8930	8930	0
82	20241206	182800	4455457210	8930	8930	8930	8930	0
83	20241206	182700	4455457210	8930	8930	8930	8930	0
84	20241206	182600	4455457210	8930	8930	8930	8930	0
85	20241206	182500	4455457210	8930	8930	8930	8930	0
86	20241206	182400	4455457210	8930	8930	8930	8930	0
87	20241206	182300	4455457210	8930	8930	8930	8930	0
88	20241206	182200	4455457210	8930	8930	8930	8930	0
89	20241206	182100	4455457210	8930	8930	8930	8930	0
90	20241206	182000	4455457210	8930	8930	8930	8930	0
91	20241206	181900	4455457210	8930	8930	8930	8930	0
92	20241206	181800	4455457210	8930	8930	8930	8930	10651
93	20241206	181700	4455457210	8930	8930	8930	8930	0
94	20241206	181600	4455457210	8930	8930	8930	8930	0
95	20241206	181500	4455457210	8930	8930	8930	8930	0
96	20241206	181400	4455457210	8930	8930	8930	8930	0
97	20241206	181300	4455457210	8930	8930	8930	8930	0
98	20241206	181200	4455457210	8930	8930	8930	8930	0
99	20241206	181100	4455457210	8930	8930	8930	8930	0
100	20241206	181000	4455457210	8930	8930	8930	8930	0
101	20241206	180900	4455457210	8930	8930	8930	8930	0
102	20241206	180800	4455457210	8930	8930	8930	8930	0
103	20241206	180700	4455457210	8930	8930	8930	8930	0
104	20241206	180600	4455457210	8930	8930	8930	8930	0
105	20241206	180500	4455457210	8930	8930	8930	8930	0
106	20241206	180400	4455457210	8930	8930	8930	8930	0
107	20241206	180300	4455457210	8930	8930	8930	8930	0
108	20241206	180200	4455457210	8930	8930	8930	8930	0
109	20241206	180100	4455457210	8930	8930	8930	8930	0
110	20241206	180000	4455457210	8930	8930	8930	8930	0
111	20241206	175900	4455457210	8930	8930	8930	8930	0
112	20241206	175800	4455457210	8930	8930	8930	8930	0
113	20241206	175700	4455457210	8930	8930	8930	8930	0
114	20241206	175600	4455457210	8930	8930	8930	8930	0
115	20241206	175500	4455457210	8930	8930	8930	8930	0
116	20241206	175400	4455457210	8930	8930	8930	8930	0
117	20241206	175300	4455457210	8930	8930	8930	8930	0
118	20241206	175200	4455457210	8930	8930	8930	8930	0
119	20241206	175100	4455457210	8930	8930	8930	8930	0
120	20241206	175000	4455457210	8930	8930	8930	8930	0
121	20241206	174900	4455457210	8930	8930	8930	8930	0
122	20241206	174800	4455457210	8930	8930	8930	8930	10651
123	20241206	174700	4455457210	8930	8930	8930	8930	0
124	20241206	174600	4455457210	8930	8930	8930	8930	0
125	20241206	174500	4455457210	8930	8930	8930	8930	0
126	20241206	174400	4455457210	8930	8930	8930	8930	0
127	20241206	174300	4455457210	8930	8930	8930	8930	0
128	20241206	174200	4455457210	8930	8930	8930	8930	0
129	20241206	174100	4455457210	8930	8930	8930	8930	0
130	20241206	174000	4455457210	8930	8930	8930	8930	0
131	20241206	173900	4455457210	8930	8930	8930	8930	0
132	20241206	173800	4455457210	8930	8930	8930	8930	0
133	20241206	173700	4455457210	8930	8930	8930	8930	0
134	20241206	173600	4455457210	8930	8930	8930	8930	0
135	20241206	173500	4455457210	8930	8930	8930	8930	0
136	20241206	173400	4455457210	8930	8930	8930	8930	0
137	20241206	173300	4455457210	8930	8930	8930	8930	0
138	20241206	173200	4455457210	8930	8930	8930	8930	0
139	20241206	173100	4455457210	8930	8930	8930	8930	0
140	20241206	173000	4455457210	8930	8930	8930	8930	0
141	20241206	172900	4455457210	8930	8930	8930	8930	0
142	20241206	172800	4455457210	8930	8930	8930	8930	0
143	20241206	172700	4455457210	8930	8930	8930	8930	0
144	20241206	172600	4455457210	8930	8930	8930	8930	0
145	20241206	172500	4455457210	8930	8930	8930	8930	0
146	20241206	172400	4455457210	8930	8930	8930	8930	0
147	20241206	172300	4455457210	8930	8930	8930	8930	0
148	20241206	172200	4455457210	8930	8930	8930	8930	0
149	20241206	172100	4455457210	8930	8930	8930	8930	0
150	20241206	172000	4455457210	8930	8930	8930	8930	0
151	20241206	171900	4455457210	8930	8930	8930	8930	0
152	20241206	171800	4455457210	8930	8930	8930	8930	10651
153	20241206	171700	4455457210	8930	8930	8930	8930	0
154	20241206	171600	4455457210	8930	8930	8930	8930	0
155	20241206	171500	4455457210	8930	8930	8930	8930	0
156	20241206	171400	4455457210	8930	8930	8930	8930	0
157	20241206	171300	4455457210	8930	8930	8930	8930	0
158	20241206	171200	4455457210	8930	8930	8930	8930	0
159	20241206	171100	4455457210	8930	8930	8930	8930	0
160	20241206	171000	4455457210	8930	8930	8930	8930	0
161	20241206	170900	4455457210	8930	8930	8930	8930	0
162	20241206	170800	4455457210	8930	8930	8930	8930	0
163	20241206	170700	4455457210	8930	8930	8930	8930	0
164	20241206	170600	4455457210	8930	8930	8930	8930	0
165	20241206	170500	4455457210	8930	8930	8930	8930	0
166	20241206	170400	4455457210	8930	8930	8930	8930	0
167	20241206	170300	4455457210	8930	8930	8930	8930	0
168	20241206	170200	4455457210	8930	8930	8930	8930	0
169	20241206	170100	4455457210	8930	8930	8930	8930	0
170	20241206	170000	4455457210	8930	8930	8930	8930	0
171	20241206	165900	4455457210	8930	8930	8930	8930	0
172	20241206	165800	4455457210	8930	8930	8930	8930	0
173	20241206	165700	4455457210	8930	8930	8930	8930	0
174	20241206	165600	4455457210	8930	8930	8930	8930	0
175	20241206	165500	4455457210	8930	8930	8930	8930	0
176	20241206	165400	4455457210	8930	8930	8930	8930	0
177	20241206	165300	4455457210	8930	8930	8930	8930	0
178	20241206	165200	4455457210	8930	8930	8930	8930	0
179	20241206	165100	4455457210	8930	8930	8930	8930	0
180	20241206	165000	4455457210	8930	8930	8930	8930	0
181	20241206	164900	4455457210	8930	8930	8930	8930	0
182	20241206	164800	4455457210	8930	8930	8930	8930	10651
183	20241206	164700	4455457210	8930	8930	8930	8930	0
184	20241206	164600	4455457210	8930	8930	8930	8930	0
185	20241206	164500	4455457210	8930	8930	8930	8930	0
186	20241206	164400	4455457210	8930	8930	8930	8930	0
187	20241206	164300	4455457210	8930	8930	8930	8930	0
188	20241206	164200	4455457210	8930	8930	8930	8930	0
189	20241206	164100	4455457210	8930	8930	8930	8930	0
190	20241206	164000	4455457210	8930	8930	8930	8930	0
191	20241206	163900	4455457210	8930	8930	8930	8930	0
192	20241206	163800	4455457210	8930	8930	8930	8930	0
193	20241206	163700	4455457210	8930	8930	8930	8930	0
194	20241206	163600	4455457210	8930	8930	8930	8930	0
195	20241206	163500	4455457210	8930	8930	8930	8930	0
196	20241206	163400	4455457210	8930	8930	8930	8930	0
197	20241206	163300	4455457210	8930	8930	8930	8930	0
198	20241206	163200	4455457210	8930	8930	8930	8930	0
199	20241206	163100	4455457210	8930	8930	8930	8930	0
200	20241206	163000	4455457210	8930	8930	8930	8930	0
201	20241206	162900	4455457210	8930	8930	8930	8930	0
202	20241206	162800	4455457210	8930	8930	8930	8930	0
203	20241206	162700	4455457210	8930	8930	8930	8930	0
204	20241206	162600	4455457210	8930	8930	8930	8930	0
205	20241206	162500	4455457210	8930	8930	8930	8930	0
206	20241206	162400	4455457210	8930	8930	8930	8930	0
207	20241206	162300	4455457210	8930	8930	8930	8930	0
208	20241206	162200	4455457210	8930	8930	8930	8930	0
209	20241206	162100	4455457210	8930	8930	8930	8930	0
210	20241206	162000	4455457210	8930	8930	8930	8930	0
211	20241206	161900	4455457210	8930	8930	8930	8930	0
212	20241206	161800	4455457210	8930	8930	8930	8930	10651
213	20241206	161700	4455457210	8930	8930	8930	8930	0
214	20241206	161600	4455457210	8930	8930	8930	8930	0
215	20241206	161500	4455457210	8930	8930	8930	8930	0
216	20241206	161400	4455457210	8930	8930	8930	8930	0
217	20241206	161300	4455457210	8930	8930	8930	8930	0
218	20241206	161200	4455457210	8930	8930	8930	8930	0
219	20241206	161100	4455457210	8930	8930	8930	8930	0
220	20241206	161000	4455457210	8930	8930	8930	8930	0
221	20241206	160900	4455457210	8930	8930	8930	8930	0
222	20241206	160800	4455457210	8930	8930	8930	8930	0
223	20241206	160700	4455457210	8930	8930	8930	8930	0
224	20241206	160600	4455457210	8930	8930	8930	8930	0
225	20241206	160500	4455457210	8930	8930	8930	8930	0
226	20241206	160400	4455457210	8930	8930	8930	8930	0
227	20241206	160300	4455457210	8930	8930	8930	8930	0
228	20241206	160200	4455457210	8930	8930	8930	8930	0
229	20241206	160100	4455457210	8930	8930	8930	8930	0
230	20241206	160000	4455457210	8930	8930	8930	8930	0
231	20241206	155900	4455457210	8930	8930	8930	8930	0
232	20241206	155800	4455457210	8930	8930	8930	8930	0
233	20241206	155700	4455457210	8930	8930	8930	8930	0
234	20241206	155600	4455457210	8930	8930	8930	8930	0
235	20241206	155500	4455457210	8930	8930	8930	8930	0
236	20241206	155400	4455457210	8930	8930	8930	8930	0
237	20241206	155300	4455457210	8930	8930	8930	8930	0
238	20241206	155200	4455457210	8930	8930	8930	8930	0
239	20241206	155100	4455457210	8930	8930	8930	8930	0
240	20241206	155000	4455457210	8930	8930	8930	8930	0
241	20241206	154900	4455457210	8930	8930	8930	8930	0
242	20241206	154800	4455457210	8930	8930	8930	8930	10651
243	20241206	154700	4455457210	8930	8930	8930	8930	0
244	20241206	154600	4455457210	8930	8930	8930	8930	0
245	20241206	154500	4455457210	8930	8930	8930	8930	0
246	20241206	154400	4455457210	8930	8930	8930	8930	0
247	20241206	154300	4455457210	8930	8930	8930	8930	0
248	20241206	154200	4455457210	8930	8930	8930	8930	0
249	20241206	154100	4455457210	8930	8930	8930	8930	0
250	20241206	154000	4455457210	8930	8930	8930	8930	0
251	20241206	153900	4455457210	8930	8930	8930	8930	0
252	20241206	153800	4455457210	8930	8930	8930	8930	0
253	20241206	153700	4455457210	8930	8930	8930	8930	0
254	20241206	153600	4455457210	8930	8930	8930	8930	0
255	20241206	153500	4455457210	8930	8930	8930	8930	0
256	20241206	153400	4455457210	8930	8930	8930	8930	0
257	20241206	153300	4455457210	8930	8930	8930	8930	0
258	20241206	153200	4455457210	8930	8930	8930	8930	0
259	20241206	153100	4455457210	8930	8930	8930	8930	0
260	20241206	153000	4455457210	8930	8930	8930	8930	10651
261	20241206	152900	4360343780	8960	8960	8960	8960	0
262	20241206	152800	4360343780	8960	8960	8960	8960	0
263	20241206	152700	4360343780	8960	8960	8960	8960	0
264	20241206	152600	4360343780	8960	8960	8960	8960	0
265	20241206	152500	4360343780	8960	8960	8960	8960	0
266	20241206	152400	4360343780	8960	8960	8960	8960	0
267	20241206	152300	4360343780	8960	8960	8960	8960	0
268	20241206	152200	4360343780	8960	8960	8960	8960	0
269	20241206	152100	4360343780	8960	8960	8960	8960	0
270	20241206	152000	4360343780	8960	8960	8960	8960	0
271	20241206	151900	4360343780	8960	8970	8970	8950	905
272	20241206	151800	4352232320	8970	8930	8970	8930	1427
273	20241206	151700	4339461430	8940	8930	8950	8900	864
274	20241206	151600	4331755060	8940	8970	8970	8940	827
275	20241206	151500	4324351010	8970	8910	8970	8910	2564
276	20241206	151400	4301404240	8910	8900	8920	8890	1093
277	20241206	151300	4291670620	8900	8900	8900	8890	187
278	20241206	151200	4290006970	8910	8900	8910	8890	1202
279	20241206	151100	4279312650	8890	8900	8920	8890	2632
280	20241206	151000	4255887160	8910	8930	8930	8900	1389
281	20241206	150900	4243504260	8930	8940	8950	8930	831
282	20241206	150800	4236075960	8940	8950	8960	8930	1010
283	20241206	150700	4227044250	8950	8950	8960	8940	288
284	20241206	150600	4224467130	8960	8960	8970	8950	930
285	20241206	150500	4216139950	8960	8960	8970	8950	411
286	20241206	150400	4212457700	8970	8960	8980	8950	1766
287	20241206	150300	4196635600	8970	8990	8990	8960	1172
288	20241206	150200	4186108570	9000	9020	9020	8990	870
289	20241206	150100	4178273770	9010	9000	9020	8990	882
290	20241206	150000	4170329310	9010	9010	9010	8980	980
291	20241206	145900	4161513360	9000	8990	9020	8990	873
292	20241206	145800	4153646280	9040	8960	9040	8960	7750
293	20241206	145700	4083934850	8960	8930	8960	8930	1277
294	20241206	145600	4072511690	8940	8920	8940	8900	1251
295	20241206	145500	4061351820	8900	8910	8920	8900	780
296	20241206	145400	4054399590	8900	8900	8910	8900	1271
297	20241206	145300	4043083600	8910	8900	8910	8900	5775
298	20241206	145200	3991684520	8880	8900	8900	8880	649
299	20241206	145100	3985910420	8910	8910	8920	8900	231
300	20241206	145000	3983853730	8910	8920	8920	8910	61
301	20241206	144900	3983310110	8900	8920	8920	8900	687
302	20241206	144800	3977185870	8910	8910	8910	8910	80
303	20241206	144700	3976473070	8910	8910	8910	8910	72
304	20241206	144600	3975831550	8900	8910	8910	8900	614
305	20241206	144500	3970363000	8910	8910	8910	8910	100
306	20241206	144400	3969472000	8910	8910	8910	8910	202
307	20241206	144300	3967672180	8910	8930	8930	8910	151
308	20241206	144200	3966325390	8920	8920	8920	8920	388
309	20241206	144100	3962864430	8930	8930	8930	8930	19
310	20241206	144000	3962694760	8940	8940	8940	8940	0
311	20241206	143900	3962694760	8940	8940	8940	8940	9
312	20241206	143800	3962614300	8920	8940	8940	8920	251
313	20241206	143700	3960373380	8940	8950	8950	8930	254
314	20241206	143600	3958103970	8950	8940	8950	8940	401
315	20241206	143500	3954517080	8960	8940	8960	8940	1016
316	20241206	143400	3945415840	8950	8940	8950	8940	346
317	20241206	143300	3942320090	8930	8930	8930	8930	88
318	20241206	143200	3941534250	8930	8930	8930	8930	50
319	20241206	143100	3941087750	8940	8940	8940	8940	176
320	20241206	143000	3939514310	8940	8920	8950	8920	597
321	20241206	142900	3934175850	8940	8930	8940	8930	824
322	20241206	142800	3926817510	8930	8940	8940	8920	774
323	20241206	142700	3919909680	8940	8950	8960	8930	736
324	20241206	142600	3913325760	8950	8940	8950	8920	760
325	20241206	142500	3906540400	8940	8960	8960	8940	633
326	20241206	142400	3900875920	8960	8950	8960	8900	2354
327	20241206	142300	3879906640	8940	8940	8950	8930	353
328	20241206	142200	3876750870	8940	8910	8950	8910	8106
329	20241206	142100	3804382390	8920	8900	8920	8900	373
330	20241206	142000	3801057460	8920	8920	8920	8900	291
331	20241206	141900	3798464440	8910	8900	8920	8900	3576
332	20241206	141800	3766607340	8880	8890	8900	8880	4197
333	20241206	141700	3729274260	8890	8880	8890	8880	2045
334	20241206	141600	3711107210	8870	8850	8870	8830	874
335	20241206	141500	3703360400	8860	8860	8860	8850	211
336	20241206	141400	3701492790	8850	8840	8860	8820	756
337	20241206	141300	3694818460	8850	8860	8860	8850	20
338	20241206	141200	3694641450	8860	8860	8860	8820	4049
339	20241206	141100	3658876550	8860	8860	8870	8860	38
340	20241206	141000	3658539530	8870	8850	8870	8850	1664
341	20241206	140900	3643794210	8850	8860	8860	8850	932
342	20241206	140800	3635545960	8860	8860	8860	8860	191
343	20241206	140700	3633853700	8860	8850	8860	8850	202
344	20241206	140600	3632065970	8860	8840	8860	8840	243
345	20241206	140500	3629915580	8850	8840	8850	8830	467
346	20241206	140400	3625785330	8830	8840	8850	8830	1309
347	20241206	140300	3614205290	8830	8840	8840	8830	437
348	20241206	140200	3610345020	8840	8840	8840	8840	68
349	20241206	140100	3609743900	8850	8830	8850	8830	48
350	20241206	140000	3609319840	8830	8830	8850	8830	1106
351	20241206	135900	3599535740	8840	8840	8840	8830	95
352	20241206	135800	3598696820	8830	8830	8830	8830	54
353	20241206	135700	3598220000	8820	8830	8830	8820	1051
354	20241206	135600	3588939980	8830	8840	8840	8830	679
355	20241206	135500	3582938470	8840	8830	8840	8830	54
356	20241206	135400	3582461620	8830	8830	8830	8830	533
357	20241206	135300	3577755230	8820	8820	8830	8820	633
358	20241206	135200	3572168960	8820	8820	8840	8820	102
359	20241206	135100	3571268360	8830	8820	8830	8810	412
360	20241206	135000	3567633640	8820	8820	8820	8810	203
361	20241206	134900	3565844100	8820	8810	8820	8810	90
362	20241206	134800	3565051160	8820	8840	8840	8820	214
363	20241206	134700	3563159790	8830	8810	8830	8810	481
364	20241206	134600	3558919660	8810	8820	8840	8810	450
365	20241206	134500	3554946380	8840	8810	8840	8810	801
366	20241206	134400	3547880940	8810	8810	8810	8810	51
367	20241206	134300	3547431630	8820	8810	8840	8810	245
368	20241206	134200	3545271410	8840	8810	8840	8810	114
369	20241206	134100	3544264060	8820	8800	8820	8800	137
370	20241206	134000	3543058420	8800	8810	8830	8800	900
371	20241206	133900	3535135090	8800	8850	8850	8800	4294
372	20241206	133800	3497339660	8830	8840	8840	8800	240
373	20241206	133700	3495221600	8840	8830	8840	8830	1441
374	20241206	133600	3482497510	8830	8830	8850	8830	963
375	20241206	133500	3473981460	8840	8840	8840	8830	566
376	20241206	133400	3468978530	8840	8820	8840	8820	932
377	20241206	133300	3460744440	8830	8820	8830	8810	1497
378	20241206	133200	3447550840	8820	8800	8820	8800	3536
379	20241206	133100	3416424970	8800	8810	8810	8800	2194
380	20241206	133000	3397115500	8810	8810	8820	8800	1296
381	20241206	132900	3385689700	8820	8800	8820	8800	304
382	20241206	132800	3383010960	8810	8800	8810	8800	690
383	20241206	132700	3376932910	8800	8800	8810	8800	561
384	20241206	132600	3371991120	8810	8800	8810	8800	282
385	20241206	132500	3369508260	8800	8790	8800	8790	446
386	20241206	132400	3365583500	8800	8800	8800	8800	830
387	20241206	132300	3358279500	8790	8790	8790	8780	210
388	20241206	132200	3356434400	8790	8790	8800	8790	121
389	20241206	132100	3355370610	8790	8790	8790	8790	198
390	20241206	132000	3353630190	8780	8780	8790	8780	207
391	20241206	131900	3351812720	8790	8790	8790	8780	1155
392	20241206	131800	3341669540	8780	8790	8790	8780	327
393	20241206	131700	3338796150	8790	8800	8800	8790	272
394	20241206	131600	3336403900	8800	8800	8800	8800	6
395	20241206	131500	3336351100	8800	8800	8810	8790	696
396	20241206	131400	3330224740	8800	8800	8810	8800	397
397	20241206	131300	3326730140	8810	8810	8810	8810	0
398	20241206	131200	3326730140	8810	8790	8810	8790	1277
399	20241206	131100	3315492380	8780	8790	8790	8780	163
400	20241206	131000	3314059660	8790	8770	8790	8770	101
401	20241206	130900	3313173850	8770	8800	8810	8770	1399
402	20241206	130800	3300891650	8790	8780	8790	8770	1057
403	20241206	130700	3291606690	8780	8780	8780	8770	200
404	20241206	130600	3289851590	8780	8780	8780	8780	265
405	20241206	130500	3287524890	8760	8770	8790	8760	1589
406	20241206	130400	3273594320	8780	8790	8790	8780	175
407	20241206	130300	3272057800	8790	8770	8790	8770	16
408	20241206	130200	3271917260	8770	8780	8780	8770	405
409	20241206	130100	3268364030	8780	8790	8790	8780	347
410	20241206	130000	3265317320	8780	8810	8810	8780	158
411	20241206	125900	3263927840	8810	8800	8810	8800	142
412	20241206	125800	3262678230	8800	8810	8810	8800	418
413	20241206	125700	3258999280	8800	8800	8800	8800	0
414	20241206	125600	3258999280	8800	8810	8810	8800	259
415	20241206	125500	3256720070	8800	8780	8800	8780	189
416	20241206	125400	3255058870	8800	8780	8800	8780	48
417	20241206	125300	3254636580	8760	8780	8790	8760	1331
418	20241206	125200	3242954940	8780	8780	8790	8780	29
419	20241206	125100	3242700100	8780	8800	8800	8780	71
420	20241206	125000	3242075480	8780	8790	8800	8780	2420
421	20241206	124900	3220804760	8790	8790	8790	8790	15
422	20241206	124800	3220672910	8790	8800	8800	8790	1141
423	20241206	124700	3210632440	8810	8810	8810	8800	394
424	20241206	124600	3207163840	8810	8800	8810	8800	104
425	20241206	124500	3206248630	8800	8810	8810	8790	3182
426	20241206	124400	3178233010	8810	8810	8810	8810	550
427	20241206	124300	3173387510	8810	8810	8830	8810	609
428	20241206	124200	3168022140	8810	8820	8840	8810	1765
429	20241206	124100	3152457950	8820	8850	8850	8820	2296
430	20241206	124000	3132180480	8850	8860	8860	8840	252
431	20241206	123900	3129948750	8860	8860	8860	8850	648
432	20241206	123800	3124211950	8860	8870	8870	8850	421
433	20241206	123700	3120480760	8870	8840	8870	8840	499
434	20241206	123600	3116056530	8840	8870	8870	8840	433
435	20241206	123500	3112222710	8860	8860	8880	8850	1565
436	20241206	123400	3098357270	8880	8880	8880	8870	347
437	20241206	123300	3095277560	8880	8870	8880	8870	161
438	20241206	123200	3093848240	8870	8880	8880	8870	896
439	20241206	123100	3085895780	8870	8870	8870	8870	4
440	20241206	123000	3085860300	8870	8870	8870	8870	180
441	20241206	122900	3084263700	8860	8860	8870	8860	108
442	20241206	122800	3083306280	8860	8860	8860	8860	5
443	20241206	122700	3083261980	8850	8850	8880	8850	332
444	20241206	122600	3080323030	8850	8850	8870	8850	751
445	20241206	122500	3073663290	8850	8850	8850	8850	705
446	20241206	122400	3067424040	8850	8850	8850	8850	70
447	20241206	122300	3066804540	8850	8860	8860	8850	259
448	20241206	122200	3064511080	8870	8870	8870	8860	145
449	20241206	122100	3063225370	8870	8870	8870	8860	235
450	20241206	122000	3061143060	8870	8880	8880	8870	108
451	20241206	121900	3060184560	8890	8880	8890	8880	1234
452	20241206	121800	3049226520	8870	8860	8880	8860	1522
453	20241206	121700	3035729930	8860	8860	8870	8860	907
454	20241206	121600	3027693640	8870	8860	8870	8860	325
455	20241206	121500	3024810950	8870	8870	8870	8870	547
456	20241206	121400	3019959060	8870	8870	8880	8870	424
457	20241206	121300	3016198170	8860	8860	8870	8860	1967
458	20241206	121200	2998754540	8840	8840	8840	8840	0
459	20241206	121100	2998754540	8840	8860	8860	8840	246
460	20241206	121000	2996576600	8860	8860	8860	8860	0
461	20241206	120900	2996576600	8860	8840	8860	8840	4805
462	20241206	120800	2954044800	8840	8830	8840	8830	70
463	20241206	120700	2953426670	8830	8830	8830	8830	1004
464	20241206	120600	2944561350	8830	8830	8830	8830	50
465	20241206	120500	2944119850	8830	8830	8830	8830	855
466	20241206	120400	2936570200	8830	8830	8830	8830	110
467	20241206	120300	2935598900	8830	8830	8830	8830	50
468	20241206	120200	2935157400	8850	8840	8850	8840	49
469	20241206	120100	2934724220	8840	8840	8850	8840	301
470	20241206	120000	2932063370	8840	8840	8850	8840	95
471	20241206	115900	2931223270	8840	8820	8840	8820	640
472	20241206	115800	2925565770	8820	8820	8820	8820	890
473	20241206	115700	2917715970	8840	8830	8840	8820	329
474	20241206	115600	2914812310	8840	8840	8850	8840	424
475	20241206	115500	2911061730	8840	8840	8840	8820	2202
476	20241206	115400	2891618590	8830	8810	8840	8810	78
477	20241206	115300	2890930600	8810	8840	8840	8810	6
478	20241206	115200	2890877680	8820	8810	8820	8810	698
479	20241206	115100	2884721810	8810	8830	8840	8810	139
480	20241206	115000	2883495860	8830	8830	8830	8830	468
481	20241206	114900	2879363420	8830	8840	8840	8830	6
482	20241206	114800	2879310420	8840	8830	8840	8830	118
483	20241206	114700	2878267800	8840	8840	8840	8840	179
484	20241206	114600	2876685440	8850	8850	8850	8850	59
485	20241206	114500	2876163290	8850	8860	8860	8850	309
486	20241206	114400	2873427340	8860	8850	8860	8850	66
487	20241206	114300	2872842630	8850	8860	8860	8850	505
488	20241206	114200	2868371410	8850	8850	8850	8830	200
489	20241206	114100	2866602610	8850	8840	8850	8840	752
490	20241206	114000	2859954150	8810	8840	8840	8810	41
491	20241206	113900	2859591980	8840	8830	8840	8800	999
492	20241206	113800	2850780200	8830	8830	8830	8820	2484
493	20241206	113700	2828847520	8830	8800	8830	8800	270
494	20241206	113600	2826470320	8790	8800	8810	8790	1261
495	20241206	113500	2815382080	8820	8840	8840	8820	631
496	20241206	113400	2809808310	8860	8860	8860	8860	55
497	20241206	113300	2809321010	8840	8870	8870	8840	641
498	20241206	113200	2803645310	8860	8850	8870	8850	2460
499	20241206	113100	2781866850	8850	8820	8850	8820	1585
500	20241206	113000	2767869730	8790	8830	8830	8790	1718
501	20241206	112900	2752764540	8830	8850	8850	8800	1314
502	20241206	112800	2741191490	8840	8820	8840	8810	2113
503	20241206	112700	2722540280	8820	8820	8820	8810	373
504	20241206	112600	2719251000	8820	8840	8840	8820	288
505	20241206	112500	2716708910	8840	8840	8840	8840	48
506	20241206	112400	2716284590	8840	8830	8840	8820	330
507	20241206	112300	2713370970	8840	8870	8870	8840	915
508	20241206	112200	2705271760	8850	8820	8860	8820	1439
509	20241206	112100	2692532870	8830	8840	8850	8830	1416
510	20241206	112000	2680024090	8840	8830	8840	8820	300
511	20241206	111900	2677374550	8830	8830	8830	8810	803
512	20241206	111800	2670291190	8830	8820	8840	8790	1304
513	20241206	111700	2658785770	8820	8790	8820	8760	1155
514	20241206	111600	2648635280	8780	8790	8790	8780	301
515	20241206	111500	2645990970	8790	8810	8810	8790	410
516	20241206	111400	2642385560	8800	8800	8800	8800	548
517	20241206	111300	2637563160	8790	8760	8790	8760	603
518	20241206	111200	2632266930	8750	8780	8800	8740	971
519	20241206	111100	2623751380	8780	8760	8780	8760	222
520	20241206	111000	2621806300	8760	8780	8780	8760	11
521	20241206	110900	2621709920	8780	8820	8820	8750	1494
522	20241206	110800	2608601510	8820	8840	8840	8800	611
523	20241206	110700	2603220310	8840	8790	8860	8790	676
524	20241206	110600	2597245430	8820	8800	8820	8780	3153
525	20241206	110500	2569490510	8790	8780	8800	8780	350
526	20241206	110400	2566414990	8750	8800	8800	8750	1143
527	20241206	110300	2556371610	8800	8790	8810	8740	5169
528	20241206	110200	2510934020	8790	8790	8800	8780	2029
529	20241206	110100	2493096910	8750	8750	8790	8750	1448
530	20241206	110000	2480395920	8740	8760	8780	8730	1570
531	20241206	105900	2466637440	8730	8740	8780	8730	4125
532	20241206	105800	2430582270	8740	8760	8780	8730	2221
533	20241206	105700	2411142630	8770	8710	8770	8700	6917
534	20241206	105600	2350677620	8710	8700	8740	8670	2855
535	20241206	105500	2325845410	8700	8740	8770	8700	4150
536	20241206	105400	2289698640	8770	8740	8770	8720	10594
537	20241206	105300	2197136910	8730	8740	8750	8700	3967
538	20241206	105200	2162565810	8750	8750	8770	8720	2564
539	20241206	105100	2140166570	8770	8780	8780	8740	3952
540	20241206	105000	2105541880	8770	8770	8780	8750	1300
541	20241206	104900	2094150020	8780	8790	8800	8760	9138
542	20241206	104800	2013966450	8800	8810	8810	8790	2373
543	20241206	104700	1993084500	8810	8820	8830	8810	5636
544	20241206	104600	1943410600	8820	8820	8830	8810	1876
545	20241206	104500	1926864680	8820	8810	8820	8810	558
546	20241206	104400	1921943290	8830	8830	8830	8810	4645
547	20241206	104300	1880975750	8830	8840	8850	8830	2335
548	20241206	104200	1860347800	8840	8860	8880	8840	1971
549	20241206	104100	1842909100	8860	8880	8880	8860	393
550	20241206	104000	1839422500	8880	8850	8880	8850	58
551	20241206	103900	1838908650	8850	8890	8900	8850	3318
552	20241206	103800	1809431850	8900	8880	8900	8880	1020
553	20241206	103700	1800370590	8880	8880	8880	8880	1064
554	20241206	103600	1790922270	8870	8870	8890	8870	963
555	20241206	103500	1782377240	8890	8880	8890	8880	2271
556	20241206	103400	1762210750	8880	8870	8880	8860	3453
557	20241206	103300	1731581040	8860	8870	8870	8860	907
558	20241206	103200	1723543340	8870	8850	8870	8850	1861
559	20241206	103100	1707051520	8860	8830	8860	8820	3641
560	20241206	103000	1674899980	8830	8820	8870	8820	6237
561	20241206	102900	1619845550	8850	8820	8850	8790	8622
562	20241206	102800	1543832800	8820	8840	8850	8800	10492
563	20241206	102700	1451384920	8850	8870	8870	8840	1753
564	20241206	102600	1435863330	8870	8880	8880	8860	662
565	20241206	102500	1429995190	8880	8870	8900	8850	2226
566	20241206	102400	1410258200	8860	8880	8900	8860	899
567	20241206	102300	1402279660	8880	8910	8910	8880	1586
568	20241206	102200	1388173580	8900	8870	8900	8860	3079
569	20241206	102100	1360849580	8860	8860	8880	8860	2696
570	20241206	102000	1336936100	8860	8860	8870	8850	2061
571	20241206	101900	1318689190	8860	8880	8890	8860	3743
572	20241206	101800	1285504680	8880	8890	8890	8870	2443
573	20241206	101700	1263806640	8890	8890	8910	8880	1241
574	20241206	101600	1252773040	8910	8880	8910	8880	715
575	20241206	101500	1246422650	8910	8890	8910	8890	2252
576	20241206	101400	1226399760	8900	8900	8910	8890	6765
577	20241206	101300	1166243400	8900	8900	8920	8890	1101
578	20241206	101200	1156444000	8900	8930	8930	8900	15872
579	20241206	101100	1014992020	8930	8930	8940	8930	1165
580	20241206	101000	1004588250	8940	8940	8950	8940	522
581	20241206	100900	999920610	8940	8950	8950	8940	285
582	20241206	100800	997372360	8950	8920	8950	8920	678
583	20241206	100700	991314980	8920	8930	8940	8910	6125
584	20241206	100600	936665880	8940	8940	8940	8930	15
585	20241206	100500	936531810	8940	8950	8950	8940	745
586	20241206	100400	929866280	8960	8950	8960	8940	740
587	20241206	100300	923242040	8950	8950	8950	8940	64
588	20241206	100200	922669470	8940	8960	8960	8940	201
589	20241206	100100	920872190	8960	8970	8970	8950	638
590	20241206	100000	915155950	8970	8960	8970	8960	109
591	20241206	095900	914178430	8960	8950	8970	8920	2673
592	20241206	095800	890244660	8950	8960	8960	8940	161
593	20241206	095700	888803470	8960	8960	8960	8950	306
594	20241206	095600	886064220	8960	8960	8970	8960	117
595	20241206	095500	885015620	8980	8910	8980	8910	2261
596	20241206	095400	864814750	8920	8930	8930	8920	649
597	20241206	095300	859024840	8920	8930	8930	8920	146
598	20241206	095200	857721700	8930	8930	8930	8920	336
599	20241206	095100	854722860	8910	8910	8930	8910	1397
600	20241206	095000	842256820	8920	8920	8920	8910	1307
601	20241206	094900	830609200	8930	8950	8950	8920	5944
602	20241206	094800	777554440	8960	8960	8960	8950	2241
603	20241206	094700	757495250	8950	8960	8960	8950	121
604	20241206	094600	756411640	8970	8960	8980	8960	183
605	20241206	094500	754770560	8990	8970	8990	8940	3464
606	20241206	094400	723723130	8980	8980	8990	8970	980
607	20241206	094300	714923380	8980	8940	8980	8940	6035
608	20241206	094200	660855450	8940	8950	8950	8940	2366
609	20241206	094100	639697670	8950	8950	8950	8940	4222
610	20241206	094000	601950230	8950	8960	8960	8940	3913
611	20241206	093900	566908700	8970	8990	8990	8970	1079
612	20241206	093800	557219440	8990	8970	9020	8970	3439
613	20241206	093700	526290160	8960	8970	8980	8960	2174
614	20241206	093600	506778080	8950	8980	8980	8950	1057
615	20241206	093500	497302300	8980	9000	9000	8980	1192
616	20241206	093400	486584830	9000	8980	9010	8980	1286
617	20241206	093300	475012970	8980	8970	8990	8970	784
618	20241206	093200	467977590	8960	8960	8960	8960	1041
619	20241206	093100	458650230	8960	8960	8960	8950	7172
620	20241206	093000	394414840	8960	8980	8990	8960	5869
621	20241206	092900	341727340	8990	9010	9010	8990	1658
622	20241206	092800	326810690	9000	9010	9010	9000	87
623	20241206	092700	326027600	9010	8990	9010	8990	1079
624	20241206	092600	316316550	8990	9010	9010	8990	1690
625	20241206	092500	301109650	9060	9030	9060	9010	1160
626	20241206	092400	290641080	9020	9080	9080	9020	341
627	20241206	092300	287557960	9080	9020	9090	9000	1539
628	20241206	092200	273665580	8980	8990	9020	8980	561
629	20241206	092100	268624190	8990	9020	9020	8990	1799
630	20241206	092000	252444890	9010	9000	9010	9000	293
631	20241206	091900	249807840	9000	9000	9010	9000	1726
632	20241206	091800	234273640	9000	9020	9020	9000	663
633	20241206	091700	228305570	9020	9010	9020	9010	113
634	20241206	091600	227287290	9000	9000	9010	9000	428
635	20241206	091500	223434170	9000	9000	9010	8980	997
636	20241206	091400	214465540	9010	9010	9020	9010	16
637	20241206	091300	214321330	9030	9000	9030	8970	1575
638	20241206	091200	200181790	9000	8990	9000	8970	1348
639	20241206	091100	188074010	9000	9000	9000	8980	1256
640	20241206	091000	176781700	8990	9040	9040	8990	2296
641	20241206	090900	156065950	9040	9060	9060	9040	2524
642	20241206	090800	133228380	9060	9090	9090	9060	339
643	20241206	090700	130156590	9090	9090	9120	9050	2257
644	20241206	090600	109674610	9130	9100	9130	9100	523
645	20241206	090500	104915060	9100	9070	9120	9070	997
646	20241206	090400	95835250	9070	9050	9070	9030	990
647	20241206	090300	86868610	9050	9070	9070	9050	461
648	20241206	090200	82694400	9080	9090	9100	9080	543
649	20241206	090100	77757760	9100	9140	9140	9100	2138
650	20241206	090000	58253770	9170	9120	9190	9120	6385