KissMeData/140430/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202800	205843210	2430	2430	2430	2430	4517
3	20241202	202700	205843210	2430	2430	2430	2430	0
4	20241202	202600	205843210	2430	2430	2430	2430	0
5	20241202	202500	205843210	2430	2430	2430	2430	0
6	20241202	202400	205843210	2430	2430	2430	2430	0
7	20241202	202300	205843210	2430	2430	2430	2430	0
8	20241202	202200	205843210	2430	2430	2430	2430	0
9	20241202	202100	205843210	2430	2430	2430	2430	0
10	20241202	202000	205843210	2430	2430	2430	2430	0
11	20241202	201900	205843210	2430	2430	2430	2430	0
12	20241202	201800	205843210	2430	2430	2430	2430	0
13	20241202	201700	205843210	2430	2430	2430	2430	0
14	20241202	201600	205843210	2430	2430	2430	2430	0
15	20241202	201500	205843210	2430	2430	2430	2430	0
16	20241202	201400	205843210	2430	2430	2430	2430	0
17	20241202	201300	205843210	2430	2430	2430	2430	0
18	20241202	201200	205843210	2430	2430	2430	2430	0
19	20241202	201100	205843210	2430	2430	2430	2430	0
20	20241202	201000	205843210	2430	2430	2430	2430	0
21	20241202	200900	205843210	2430	2430	2430	2430	0
22	20241202	200800	205843210	2430	2430	2430	2430	0
23	20241202	200700	205843210	2430	2430	2430	2430	0
24	20241202	200600	205843210	2430	2430	2430	2430	0
25	20241202	200500	205843210	2430	2430	2430	2430	0
26	20241202	200400	205843210	2430	2430	2430	2430	0
27	20241202	200300	205843210	2430	2430	2430	2430	0
28	20241202	200200	205843210	2430	2430	2430	2430	0
29	20241202	200100	205843210	2430	2430	2430	2430	0
30	20241202	200000	205843210	2430	2430	2430	2430	0
31	20241202	195900	205843210	2430	2430	2430	2430	0
32	20241202	195800	205843210	2430	2430	2430	2430	4517
33	20241202	195700	205843210	2430	2430	2430	2430	0
34	20241202	195600	205843210	2430	2430	2430	2430	0
35	20241202	195500	205843210	2430	2430	2430	2430	0
36	20241202	195400	205843210	2430	2430	2430	2430	0
37	20241202	195300	205843210	2430	2430	2430	2430	0
38	20241202	195200	205843210	2430	2430	2430	2430	0
39	20241202	195100	205843210	2430	2430	2430	2430	0
40	20241202	195000	205843210	2430	2430	2430	2430	0
41	20241202	194900	205843210	2430	2430	2430	2430	0
42	20241202	194800	205843210	2430	2430	2430	2430	0
43	20241202	194700	205843210	2430	2430	2430	2430	0
44	20241202	194600	205843210	2430	2430	2430	2430	0
45	20241202	194500	205843210	2430	2430	2430	2430	0
46	20241202	194400	205843210	2430	2430	2430	2430	0
47	20241202	194300	205843210	2430	2430	2430	2430	0
48	20241202	194200	205843210	2430	2430	2430	2430	0
49	20241202	194100	205843210	2430	2430	2430	2430	0
50	20241202	194000	205843210	2430	2430	2430	2430	0
51	20241202	193900	205843210	2430	2430	2430	2430	0
52	20241202	193800	205843210	2430	2430	2430	2430	0
53	20241202	193700	205843210	2430	2430	2430	2430	0
54	20241202	193600	205843210	2430	2430	2430	2430	0
55	20241202	193500	205843210	2430	2430	2430	2430	0
56	20241202	193400	205843210	2430	2430	2430	2430	0
57	20241202	193300	205843210	2430	2430	2430	2430	0
58	20241202	193200	205843210	2430	2430	2430	2430	0
59	20241202	193100	205843210	2430	2430	2430	2430	0
60	20241202	193000	205843210	2430	2430	2430	2430	0
61	20241202	192900	205843210	2430	2430	2430	2430	0
62	20241202	192800	205843210	2430	2430	2430	2430	4517
63	20241202	192700	205843210	2430	2430	2430	2430	0
64	20241202	192600	205843210	2430	2430	2430	2430	0
65	20241202	192500	205843210	2430	2430	2430	2430	0
66	20241202	192400	205843210	2430	2430	2430	2430	0
67	20241202	192300	205843210	2430	2430	2430	2430	0
68	20241202	192200	205843210	2430	2430	2430	2430	0
69	20241202	192100	205843210	2430	2430	2430	2430	0
70	20241202	192000	205843210	2430	2430	2430	2430	0
71	20241202	191900	205843210	2430	2430	2430	2430	0
72	20241202	191800	205843210	2430	2430	2430	2430	0
73	20241202	191700	205843210	2430	2430	2430	2430	0
74	20241202	191600	205843210	2430	2430	2430	2430	0
75	20241202	191500	205843210	2430	2430	2430	2430	0
76	20241202	191400	205843210	2430	2430	2430	2430	0
77	20241202	191300	205843210	2430	2430	2430	2430	0
78	20241202	191200	205843210	2430	2430	2430	2430	0
79	20241202	191100	205843210	2430	2430	2430	2430	0
80	20241202	191000	205843210	2430	2430	2430	2430	0
81	20241202	190900	205843210	2430	2430	2430	2430	0
82	20241202	190800	205843210	2430	2430	2430	2430	0
83	20241202	190700	205843210	2430	2430	2430	2430	0
84	20241202	190600	205843210	2430	2430	2430	2430	0
85	20241202	190500	205843210	2430	2430	2430	2430	0
86	20241202	190400	205843210	2430	2430	2430	2430	0
87	20241202	190300	205843210	2430	2430	2430	2430	0
88	20241202	190200	205843210	2430	2430	2430	2430	0
89	20241202	190100	205843210	2430	2430	2430	2430	0
90	20241202	190000	205843210	2430	2430	2430	2430	0
91	20241202	185900	205843210	2430	2430	2430	2430	0
92	20241202	185800	205843210	2430	2430	2430	2430	4517
93	20241202	185700	205843210	2430	2430	2430	2430	0
94	20241202	185600	205843210	2430	2430	2430	2430	0
95	20241202	185500	205843210	2430	2430	2430	2430	0
96	20241202	185400	205843210	2430	2430	2430	2430	0
97	20241202	185300	205843210	2430	2430	2430	2430	0
98	20241202	185200	205843210	2430	2430	2430	2430	0
99	20241202	185100	205843210	2430	2430	2430	2430	0
100	20241202	185000	205843210	2430	2430	2430	2430	0
101	20241202	184900	205843210	2430	2430	2430	2430	0
102	20241202	184800	205843210	2430	2430	2430	2430	0
103	20241202	184700	205843210	2430	2430	2430	2430	0
104	20241202	184600	205843210	2430	2430	2430	2430	0
105	20241202	184500	205843210	2430	2430	2430	2430	0
106	20241202	184400	205843210	2430	2430	2430	2430	0
107	20241202	184300	205843210	2430	2430	2430	2430	0
108	20241202	184200	205843210	2430	2430	2430	2430	0
109	20241202	184100	205843210	2430	2430	2430	2430	0
110	20241202	184000	205843210	2430	2430	2430	2430	0
111	20241202	183900	205843210	2430	2430	2430	2430	0
112	20241202	183800	205843210	2430	2430	2430	2430	0
113	20241202	183700	205843210	2430	2430	2430	2430	0
114	20241202	183600	205843210	2430	2430	2430	2430	0
115	20241202	183500	205843210	2430	2430	2430	2430	0
116	20241202	183400	205843210	2430	2430	2430	2430	0
117	20241202	183300	205843210	2430	2430	2430	2430	0
118	20241202	183200	205843210	2430	2430	2430	2430	0
119	20241202	183100	205843210	2430	2430	2430	2430	0
120	20241202	183000	205843210	2430	2430	2430	2430	0
121	20241202	182900	205843210	2430	2430	2430	2430	0
122	20241202	182800	205843210	2430	2430	2430	2430	4517
123	20241202	182700	205843210	2430	2430	2430	2430	0
124	20241202	182600	205843210	2430	2430	2430	2430	0
125	20241202	182500	205843210	2430	2430	2430	2430	0
126	20241202	182400	205843210	2430	2430	2430	2430	0
127	20241202	182300	205843210	2430	2430	2430	2430	0
128	20241202	182200	205843210	2430	2430	2430	2430	0
129	20241202	182100	205843210	2430	2430	2430	2430	0
130	20241202	182000	205843210	2430	2430	2430	2430	0
131	20241202	181900	205843210	2430	2430	2430	2430	0
132	20241202	181800	205843210	2430	2430	2430	2430	0
133	20241202	181700	205843210	2430	2430	2430	2430	0
134	20241202	181600	205843210	2430	2430	2430	2430	0
135	20241202	181500	205843210	2430	2430	2430	2430	0
136	20241202	181400	205843210	2430	2430	2430	2430	0
137	20241202	181300	205843210	2430	2430	2430	2430	0
138	20241202	181200	205843210	2430	2430	2430	2430	0
139	20241202	181100	205843210	2430	2430	2430	2430	0
140	20241202	181000	205843210	2430	2430	2430	2430	0
141	20241202	180900	205843210	2430	2430	2430	2430	0
142	20241202	180800	205843210	2430	2430	2430	2430	0
143	20241202	180700	205843210	2430	2430	2430	2430	0
144	20241202	180600	205843210	2430	2430	2430	2430	0
145	20241202	180500	205843210	2430	2430	2430	2430	0
146	20241202	180400	205843210	2430	2430	2430	2430	0
147	20241202	180300	205843210	2430	2430	2430	2430	0
148	20241202	180200	205843210	2430	2430	2430	2430	0
149	20241202	180100	205843210	2430	2430	2430	2430	0
150	20241202	180000	205843210	2430	2430	2430	2430	0
151	20241202	175900	205843210	2430	2430	2430	2430	0
152	20241202	175800	205843210	2430	2430	2430	2430	4517
153	20241202	175700	205843210	2430	2430	2430	2430	0
154	20241202	175600	205843210	2430	2430	2430	2430	0
155	20241202	175500	205843210	2430	2430	2430	2430	0
156	20241202	175400	205843210	2430	2430	2430	2430	0
157	20241202	175300	205843210	2430	2430	2430	2430	0
158	20241202	175200	205843210	2430	2430	2430	2430	0
159	20241202	175100	205843210	2430	2430	2430	2430	0
160	20241202	175000	205843210	2430	2430	2430	2430	0
161	20241202	174900	205843210	2430	2430	2430	2430	0
162	20241202	174800	205843210	2430	2430	2430	2430	0
163	20241202	174700	205843210	2430	2430	2430	2430	0
164	20241202	174600	205843210	2430	2430	2430	2430	0
165	20241202	174500	205843210	2430	2430	2430	2430	0
166	20241202	174400	205843210	2430	2430	2430	2430	0
167	20241202	174300	205843210	2430	2430	2430	2430	0
168	20241202	174200	205843210	2430	2430	2430	2430	0
169	20241202	174100	205843210	2430	2430	2430	2430	0
170	20241202	174000	205843210	2430	2430	2430	2430	0
171	20241202	173900	205843210	2430	2430	2430	2430	0
172	20241202	173800	205843210	2430	2430	2430	2430	0
173	20241202	173700	205843210	2430	2430	2430	2430	0
174	20241202	173600	205843210	2430	2430	2430	2430	0
175	20241202	173500	205843210	2430	2430	2430	2430	0
176	20241202	173400	205843210	2430	2430	2430	2430	0
177	20241202	173300	205843210	2430	2430	2430	2430	0
178	20241202	173200	205843210	2430	2430	2430	2430	0
179	20241202	173100	205843210	2430	2430	2430	2430	0
180	20241202	173000	205843210	2430	2430	2430	2430	0
181	20241202	172900	205843210	2430	2430	2430	2430	0
182	20241202	172800	205843210	2430	2430	2430	2430	4517
183	20241202	172700	205843210	2430	2430	2430	2430	0
184	20241202	172600	205843210	2430	2430	2430	2430	0
185	20241202	172500	205843210	2430	2430	2430	2430	0
186	20241202	172400	205843210	2430	2430	2430	2430	0
187	20241202	172300	205843210	2430	2430	2430	2430	0
188	20241202	172200	205843210	2430	2430	2430	2430	0
189	20241202	172100	205843210	2430	2430	2430	2430	0
190	20241202	172000	205843210	2430	2430	2430	2430	0
191	20241202	171900	205843210	2430	2430	2430	2430	0
192	20241202	171800	205843210	2430	2430	2430	2430	0
193	20241202	171700	205843210	2430	2430	2430	2430	0
194	20241202	171600	205843210	2430	2430	2430	2430	0
195	20241202	171500	205843210	2430	2430	2430	2430	0
196	20241202	171400	205843210	2430	2430	2430	2430	0
197	20241202	171300	205843210	2430	2430	2430	2430	0
198	20241202	171200	205843210	2430	2430	2430	2430	0
199	20241202	171100	205843210	2430	2430	2430	2430	0
200	20241202	171000	205843210	2430	2430	2430	2430	0
201	20241202	170900	205843210	2430	2430	2430	2430	0
202	20241202	170800	205843210	2430	2430	2430	2430	0
203	20241202	170700	205843210	2430	2430	2430	2430	0
204	20241202	170600	205843210	2430	2430	2430	2430	0
205	20241202	170500	205843210	2430	2430	2430	2430	0
206	20241202	170400	205843210	2430	2430	2430	2430	0
207	20241202	170300	205843210	2430	2430	2430	2430	0
208	20241202	170200	205843210	2430	2430	2430	2430	0
209	20241202	170100	205843210	2430	2430	2430	2430	0
210	20241202	170000	205843210	2430	2430	2430	2430	0
211	20241202	165900	205843210	2430	2430	2430	2430	0
212	20241202	165800	205843210	2430	2430	2430	2430	4517
213	20241202	165700	205843210	2430	2430	2430	2430	0
214	20241202	165600	205843210	2430	2430	2430	2430	0
215	20241202	165500	205843210	2430	2430	2430	2430	0
216	20241202	165400	205843210	2430	2430	2430	2430	0
217	20241202	165300	205843210	2430	2430	2430	2430	0
218	20241202	165200	205843210	2430	2430	2430	2430	0
219	20241202	165100	205843210	2430	2430	2430	2430	0
220	20241202	165000	205843210	2430	2430	2430	2430	0
221	20241202	164900	205843210	2430	2430	2430	2430	0
222	20241202	164800	205843210	2430	2430	2430	2430	0
223	20241202	164700	205843210	2430	2430	2430	2430	0
224	20241202	164600	205843210	2430	2430	2430	2430	0
225	20241202	164500	205843210	2430	2430	2430	2430	0
226	20241202	164400	205843210	2430	2430	2430	2430	0
227	20241202	164300	205843210	2430	2430	2430	2430	0
228	20241202	164200	205843210	2430	2430	2430	2430	0
229	20241202	164100	205843210	2430	2430	2430	2430	0
230	20241202	164000	205843210	2430	2430	2430	2430	0
231	20241202	163900	205843210	2430	2430	2430	2430	0
232	20241202	163800	205843210	2430	2430	2430	2430	0
233	20241202	163700	205843210	2430	2430	2430	2430	0
234	20241202	163600	205843210	2430	2430	2430	2430	0
235	20241202	163500	205843210	2430	2430	2430	2430	0
236	20241202	163400	205843210	2430	2430	2430	2430	0
237	20241202	163300	205843210	2430	2430	2430	2430	0
238	20241202	163200	205843210	2430	2430	2430	2430	0
239	20241202	163100	205843210	2430	2430	2430	2430	0
240	20241202	163000	205843210	2430	2430	2430	2430	0
241	20241202	162900	205843210	2430	2430	2430	2430	0
242	20241202	162800	205843210	2430	2430	2430	2430	4517
243	20241202	162700	205843210	2430	2430	2430	2430	0
244	20241202	162600	205843210	2430	2430	2430	2430	0
245	20241202	162500	205843210	2430	2430	2430	2430	0
246	20241202	162400	205843210	2430	2430	2430	2430	0
247	20241202	162300	205843210	2430	2430	2430	2430	0
248	20241202	162200	205843210	2430	2430	2430	2430	0
249	20241202	162100	205843210	2430	2430	2430	2430	0
250	20241202	162000	205843210	2430	2430	2430	2430	0
251	20241202	161900	205843210	2430	2430	2430	2430	0
252	20241202	161800	205843210	2430	2430	2430	2430	0
253	20241202	161700	205843210	2430	2430	2430	2430	0
254	20241202	161600	205843210	2430	2430	2430	2430	0
255	20241202	161500	205843210	2430	2430	2430	2430	0
256	20241202	161400	205843210	2430	2430	2430	2430	0
257	20241202	161300	205843210	2430	2430	2430	2430	0
258	20241202	161200	205843210	2430	2430	2430	2430	0
259	20241202	161100	205843210	2430	2430	2430	2430	0
260	20241202	161000	205843210	2430	2430	2430	2430	0
261	20241202	160900	205843210	2430	2430	2430	2430	0
262	20241202	160800	205843210	2430	2430	2430	2430	0
263	20241202	160700	205843210	2430	2430	2430	2430	0
264	20241202	160600	205843210	2430	2430	2430	2430	0
265	20241202	160500	205843210	2430	2430	2430	2430	0
266	20241202	160400	205843210	2430	2430	2430	2430	0
267	20241202	160300	205843210	2430	2430	2430	2430	0
268	20241202	160200	205843210	2430	2430	2430	2430	0
269	20241202	160100	205843210	2430	2430	2430	2430	0
270	20241202	160000	205843210	2430	2430	2430	2430	0
271	20241202	155900	205843210	2430	2430	2430	2430	0
272	20241202	155800	205843210	2430	2430	2430	2430	4517
273	20241202	155700	205843210	2430	2430	2430	2430	0
274	20241202	155600	205843210	2430	2430	2430	2430	0
275	20241202	155500	205843210	2430	2430	2430	2430	0
276	20241202	155400	205843210	2430	2430	2430	2430	0
277	20241202	155300	205843210	2430	2430	2430	2430	0
278	20241202	155200	205843210	2430	2430	2430	2430	0
279	20241202	155100	205843210	2430	2430	2430	2430	0
280	20241202	155000	205843210	2430	2430	2430	2430	0
281	20241202	154900	205843210	2430	2430	2430	2430	0
282	20241202	154800	205843210	2430	2430	2430	2430	0
283	20241202	154700	205843210	2430	2430	2430	2430	0
284	20241202	154600	205843210	2430	2430	2430	2430	0
285	20241202	154500	205843210	2430	2430	2430	2430	0
286	20241202	154400	205843210	2430	2430	2430	2430	0
287	20241202	154300	205843210	2430	2430	2430	2430	0
288	20241202	154200	205843210	2430	2430	2430	2430	0
289	20241202	154100	205843210	2430	2430	2430	2430	0
290	20241202	154000	205843210	2430	2430	2430	2430	0
291	20241202	153900	205843210	2430	2430	2430	2430	0
292	20241202	153800	205843210	2430	2430	2430	2430	0
293	20241202	153700	205843210	2430	2430	2430	2430	0
294	20241202	153600	205843210	2430	2430	2430	2430	0
295	20241202	153500	205843210	2430	2430	2430	2430	0
296	20241202	153400	205843210	2430	2430	2430	2430	0
297	20241202	153300	205843210	2430	2430	2430	2430	0
298	20241202	153200	205843210	2430	2430	2430	2430	0
299	20241202	153100	205843210	2430	2430	2430	2430	0
300	20241202	153000	205843210	2430	2430	2430	2430	4517
301	20241202	152900	194866900	2445	2445	2445	2445	0
302	20241202	152800	194866900	2445	2445	2445	2445	0
303	20241202	152700	194866900	2445	2445	2445	2445	0
304	20241202	152600	194866900	2445	2445	2445	2445	0
305	20241202	152500	194866900	2445	2445	2445	2445	0
306	20241202	152400	194866900	2445	2445	2445	2445	0
307	20241202	152300	194866900	2445	2445	2445	2445	0
308	20241202	152200	194866900	2445	2445	2445	2445	0
309	20241202	152100	194866900	2445	2445	2445	2445	0
310	20241202	152000	194866900	2445	2445	2445	2445	0
311	20241202	151900	194866900	2445	2445	2445	2445	189
312	20241202	151800	194404795	2445	2445	2445	2445	40
313	20241202	151700	194306995	2445	2440	2445	2440	1112
314	20241202	151600	191593570	2445	2445	2445	2445	82
315	20241202	151500	191393080	2445	2445	2445	2445	0
316	20241202	151400	191393080	2445	2445	2445	2445	0
317	20241202	151300	191393080	2445	2445	2445	2445	4
318	20241202	151200	191383300	2445	2445	2445	2445	0
319	20241202	151100	191383300	2445	2445	2445	2445	593
320	20241202	151000	189933415	2440	2440	2440	2440	1086
321	20241202	150900	187283575	2445	2440	2445	2440	251
322	20241202	150800	186670180	2440	2440	2440	2440	0
323	20241202	150700	186670180	2440	2445	2445	2440	696
324	20241202	150600	184970600	2455	2455	2455	2455	2
325	20241202	150500	184965690	2450	2450	2455	2450	172
326	20241202	150400	184543790	2455	2450	2455	2450	217
327	20241202	150300	184012135	2445	2445	2445	2445	2
328	20241202	150200	184007245	2445	2445	2445	2445	18
329	20241202	150100	183963235	2445	2445	2445	2445	105
330	20241202	150000	183706510	2445	2440	2445	2440	42
331	20241202	145900	183603830	2435	2435	2435	2435	0
332	20241202	145800	183603830	2435	2435	2435	2435	2
333	20241202	145700	183598960	2435	2435	2435	2435	0
334	20241202	145600	183598960	2435	2440	2440	2435	22
335	20241202	145500	183545340	2440	2440	2440	2440	48
336	20241202	145400	183428220	2440	2440	2440	2440	58
337	20241202	145300	183286700	2435	2440	2440	2435	581
338	20241202	145200	181869065	2440	2440	2440	2440	0
339	20241202	145100	181869065	2440	2440	2440	2440	800
340	20241202	145000	179917065	2440	2440	2440	2440	443
341	20241202	144900	178836145	2440	2445	2445	2440	2564
342	20241202	144800	172576205	2445	2445	2445	2445	552
343	20241202	144700	171226565	2445	2450	2450	2445	382
344	20241202	144600	170290845	2450	2450	2450	2450	7
345	20241202	144500	170273695	2450	2450	2450	2450	0
346	20241202	144400	170273695	2450	2455	2455	2450	55
347	20241202	144300	170138890	2455	2455	2455	2455	5
348	20241202	144200	170126615	2460	2455	2460	2455	2253
349	20241202	144100	164592665	2450	2450	2450	2450	63
350	20241202	144000	164438315	2455	2455	2455	2455	22
351	20241202	143900	164384305	2455	2445	2455	2445	602
352	20241202	143800	162906740	2445	2445	2445	2445	200
353	20241202	143700	162417740	2445	2445	2445	2445	4
354	20241202	143600	162407960	2445	2445	2445	2445	0
355	20241202	143500	162407960	2445	2450	2450	2445	89
356	20241202	143400	162190135	2445	2445	2445	2445	402
357	20241202	143300	161207245	2450	2450	2450	2450	0
358	20241202	143200	161207245	2450	2450	2450	2450	22
359	20241202	143100	161153345	2455	2455	2455	2455	0
360	20241202	143000	161153345	2455	2455	2455	2455	111
361	20241202	142900	160880840	2455	2455	2455	2455	9
362	20241202	142800	160858745	2440	2460	2460	2440	2467
363	20241202	142700	154834890	2460	2455	2460	2455	6
364	20241202	142600	154820155	2460	2455	2460	2455	34
365	20241202	142500	154736610	2455	2450	2455	2450	133
366	20241202	142400	154410755	2445	2445	2445	2445	0
367	20241202	142300	154410755	2445	2445	2445	2445	49
368	20241202	142200	154290950	2445	2445	2445	2445	486
369	20241202	142100	153102680	2450	2450	2450	2450	10
370	20241202	142000	153078180	2445	2445	2445	2445	941
371	20241202	141900	150777435	2445	2445	2445	2445	0
372	20241202	141800	150777435	2445	2445	2445	2445	135
373	20241202	141700	150447360	2450	2445	2450	2445	1343
374	20241202	141600	147161115	2445	2445	2445	2445	1
375	20241202	141500	147158670	2445	2445	2450	2445	874
376	20241202	141400	145020810	2450	2450	2450	2450	0
377	20241202	141300	145020810	2450	2450	2450	2445	557
378	20241202	141200	143656440	2445	2445	2445	2445	0
379	20241202	141100	143656440	2445	2450	2450	2445	647
380	20241202	141000	142071585	2455	2455	2455	2455	0
381	20241202	140900	142071585	2455	2455	2455	2455	0
382	20241202	140800	142071585	2455	2455	2455	2455	33
383	20241202	140700	141990570	2460	2460	2460	2460	0
384	20241202	140600	141990570	2460	2455	2460	2455	202
385	20241202	140500	141494650	2455	2455	2455	2455	22
386	20241202	140400	141440640	2460	2460	2460	2460	0
387	20241202	140300	141440640	2460	2460	2460	2460	0
388	20241202	140200	141440640	2460	2460	2460	2460	0
389	20241202	140100	141440640	2460	2460	2460	2460	0
390	20241202	140000	141440640	2460	2460	2460	2460	20
391	20241202	135900	141391440	2460	2455	2460	2455	2
392	20241202	135800	141386525	2450	2450	2450	2450	0
393	20241202	135700	141386525	2450	2450	2450	2450	0
394	20241202	135600	141386525	2450	2455	2455	2450	5
395	20241202	135500	141374255	2460	2460	2460	2460	0
396	20241202	135400	141374255	2460	2460	2460	2460	0
397	20241202	135300	141374255	2460	2460	2460	2460	0
398	20241202	135200	141374255	2460	2460	2460	2460	0
399	20241202	135100	141374255	2460	2460	2460	2460	0
400	20241202	135000	141374255	2460	2460	2460	2460	0
401	20241202	134900	141374255	2460	2460	2460	2460	0
402	20241202	134800	141374255	2460	2460	2460	2460	0
403	20241202	134700	141374255	2460	2460	2460	2460	0
404	20241202	134600	141374255	2460	2460	2460	2460	0
405	20241202	134500	141374255	2460	2460	2460	2460	1
406	20241202	134400	141371795	2455	2460	2460	2455	102
407	20241202	134300	141121345	2460	2460	2460	2460	42
408	20241202	134200	141018025	2455	2455	2455	2455	126
409	20241202	134100	140708695	2455	2455	2455	2455	60
410	20241202	134000	140561395	2455	2455	2455	2455	1
411	20241202	133900	140558940	2450	2450	2450	2450	3
412	20241202	133800	140551590	2455	2455	2455	2455	0
413	20241202	133700	140551590	2455	2450	2455	2450	21
414	20241202	133600	140500135	2450	2450	2450	2450	205
415	20241202	133500	139997885	2445	2445	2445	2445	0
416	20241202	133400	139997885	2445	2445	2445	2445	4
417	20241202	133300	139988105	2445	2445	2445	2445	35
418	20241202	133200	139902530	2445	2445	2445	2445	1
419	20241202	133100	139900085	2445	2445	2445	2445	0
420	20241202	133000	139900085	2445	2445	2445	2445	14
421	20241202	132900	139865855	2445	2440	2445	2440	133
422	20241202	132800	139540680	2440	2440	2440	2440	0
423	20241202	132700	139540680	2440	2440	2440	2440	4
424	20241202	132600	139530920	2440	2440	2440	2440	3
425	20241202	132500	139523600	2445	2445	2445	2440	73
426	20241202	132400	139345135	2440	2440	2440	2440	5
427	20241202	132300	139332935	2440	2440	2440	2440	0
428	20241202	132200	139332935	2440	2440	2440	2440	51
429	20241202	132100	139208495	2440	2440	2440	2440	0
430	20241202	132000	139208495	2440	2440	2440	2440	10
431	20241202	131900	139184095	2440	2440	2440	2440	100
432	20241202	131800	138940095	2440	2440	2440	2440	1
433	20241202	131700	138937655	2440	2440	2440	2440	3
434	20241202	131600	138930335	2440	2440	2440	2440	0
435	20241202	131500	138930335	2440	2440	2440	2440	289
436	20241202	131400	138225175	2440	2440	2440	2440	0
437	20241202	131300	138225175	2440	2440	2440	2440	199
438	20241202	131200	137739615	2440	2445	2445	2440	18
439	20241202	131100	137695690	2445	2445	2445	2445	0
440	20241202	131000	137695690	2445	2445	2445	2445	164
441	20241202	130900	137294710	2455	2455	2455	2455	0
442	20241202	130800	137294710	2455	2450	2455	2450	11
443	20241202	130700	137267710	2455	2450	2455	2450	7
444	20241202	130600	137250555	2450	2445	2450	2445	108
445	20241202	130500	136986220	2440	2440	2440	2440	4
446	20241202	130400	136976460	2440	2440	2440	2440	0
447	20241202	130300	136976460	2440	2440	2440	2440	38
448	20241202	130200	136883740	2440	2440	2440	2440	0
449	20241202	130100	136883740	2440	2440	2440	2440	0
450	20241202	130000	136883740	2440	2445	2445	2440	398
451	20241202	125900	135912555	2440	2440	2440	2440	53
452	20241202	125800	135783235	2440	2440	2440	2440	27
453	20241202	125700	135717355	2445	2445	2445	2445	0
454	20241202	125600	135717355	2445	2445	2445	2440	68
455	20241202	125500	135551395	2440	2440	2440	2440	70
456	20241202	125400	135380595	2445	2440	2445	2440	205
457	20241202	125300	134879895	2435	2435	2435	2435	62
458	20241202	125200	134728925	2440	2440	2440	2440	0
459	20241202	125100	134728925	2440	2440	2440	2440	57
460	20241202	125000	134589845	2435	2435	2435	2435	0
461	20241202	124900	134589845	2435	2440	2440	2435	2361
462	20241202	124800	128840805	2440	2440	2440	2440	25
463	20241202	124700	128779805	2440	2440	2440	2440	489
464	20241202	124600	127586645	2440	2440	2440	2440	263
465	20241202	124500	126944925	2440	2440	2440	2440	0
466	20241202	124400	126944925	2440	2440	2440	2440	500
467	20241202	124300	125724925	2440	2440	2440	2440	1301
468	20241202	124200	122550485	2450	2450	2450	2445	498
469	20241202	124100	121332655	2450	2450	2450	2450	0
470	20241202	124000	121332655	2450	2450	2450	2450	0
471	20241202	123900	121332655	2450	2450	2450	2450	32
472	20241202	123800	121254255	2450	2450	2450	2450	27
473	20241202	123700	121188105	2445	2445	2445	2445	0
474	20241202	123600	121188105	2445	2445	2445	2445	0
475	20241202	123500	121188105	2445	2445	2445	2445	1
476	20241202	123400	121185660	2445	2445	2445	2445	0
477	20241202	123300	121185660	2445	2445	2445	2445	0
478	20241202	123200	121185660	2445	2445	2445	2445	0
479	20241202	123100	121185660	2445	2445	2445	2445	0
480	20241202	123000	121185660	2445	2445	2445	2445	0
481	20241202	122900	121185660	2445	2445	2460	2445	281
482	20241202	122800	120498600	2450	2450	2450	2450	1
483	20241202	122700	120496150	2450	2460	2460	2450	1316
484	20241202	122600	117267790	2460	2460	2460	2460	0
485	20241202	122500	117267790	2460	2460	2460	2460	0
486	20241202	122400	117267790	2460	2460	2460	2460	0
487	20241202	122300	117267790	2460	2460	2460	2460	0
488	20241202	122200	117267790	2460	2460	2460	2460	305
489	20241202	122100	116517490	2480	2480	2480	2480	0
490	20241202	122000	116517490	2480	2480	2480	2480	3
491	20241202	121900	116510050	2480	2460	2480	2460	267
492	20241202	121800	115850005	2460	2460	2460	2460	0
493	20241202	121700	115850005	2460	2460	2460	2460	0
494	20241202	121600	115850005	2460	2460	2460	2460	2
495	20241202	121500	115845085	2460	2460	2460	2460	0
496	20241202	121400	115845085	2460	2460	2460	2460	0
497	20241202	121300	115845085	2460	2460	2460	2460	0
498	20241202	121200	115845085	2460	2455	2460	2455	8
499	20241202	121100	115825415	2460	2460	2460	2460	0
500	20241202	121000	115825415	2460	2460	2460	2455	26
501	20241202	120900	115761555	2455	2455	2455	2455	163
502	20241202	120800	115361390	2455	2455	2455	2455	38
503	20241202	120700	115268100	2460	2455	2460	2455	57
504	20241202	120600	115128160	2455	2460	2460	2455	837
505	20241202	120500	113069145	2460	2460	2460	2460	0
506	20241202	120400	113069145	2460	2460	2460	2460	0
507	20241202	120300	113069145	2460	2460	2460	2460	1
508	20241202	120200	113066685	2485	2460	2490	2460	852
509	20241202	120100	110954530	2460	2465	2465	2460	11
510	20241202	120000	110927420	2465	2460	2465	2460	3
511	20241202	115900	110920035	2465	2465	2465	2465	0
512	20241202	115800	110920035	2465	2465	2465	2460	178
513	20241202	115700	110481345	2465	2465	2465	2465	0
514	20241202	115600	110481345	2465	2465	2465	2465	0
515	20241202	115500	110481345	2465	2465	2465	2465	1
516	20241202	115400	110478880	2465	2465	2465	2465	0
517	20241202	115300	110478880	2465	2465	2465	2460	3
518	20241202	115200	110471490	2460	2460	2460	2460	0
519	20241202	115100	110471490	2460	2455	2460	2455	14
520	20241202	115000	110437095	2460	2460	2460	2460	1
521	20241202	114900	110434635	2455	2455	2455	2455	1
522	20241202	114800	110432180	2455	2455	2455	2455	13
523	20241202	114700	110400265	2450	2450	2450	2450	10
524	20241202	114600	110375765	2450	2465	2465	2450	144
525	20241202	114500	110022150	2465	2465	2465	2465	1
526	20241202	114400	110019685	2460	2460	2460	2460	29
527	20241202	114300	109948345	2460	2460	2460	2460	0
528	20241202	114200	109948345	2460	2460	2460	2460	0
529	20241202	114100	109948345	2460	2460	2460	2460	2
530	20241202	114000	109943425	2455	2455	2455	2455	0
531	20241202	113900	109943425	2455	2460	2460	2455	6
532	20241202	113800	109928670	2460	2460	2460	2460	0
533	20241202	113700	109928670	2460	2460	2460	2460	0
534	20241202	113600	109928670	2460	2460	2460	2460	0
535	20241202	113500	109928670	2460	2460	2460	2460	1
536	20241202	113400	109926210	2460	2460	2460	2460	3
537	20241202	113300	109918830	2465	2465	2465	2465	0
538	20241202	113200	109918830	2465	2460	2465	2455	55
539	20241202	113100	109783770	2455	2445	2455	2445	266
540	20241202	113000	109132050	2445	2445	2445	2445	0
541	20241202	112900	109132050	2445	2445	2445	2445	52
542	20241202	112800	109004910	2445	2445	2445	2445	0
543	20241202	112700	109004910	2445	2450	2450	2445	50
544	20241202	112600	108882655	2445	2445	2445	2445	0
545	20241202	112500	108882655	2445	2445	2445	2445	545
546	20241202	112400	107550130	2445	2445	2445	2445	2
547	20241202	112300	107545240	2445	2445	2445	2445	0
548	20241202	112200	107545240	2445	2445	2445	2445	251
549	20241202	112100	106931545	2445	2445	2445	2445	100
550	20241202	112000	106687045	2445	2445	2445	2445	51
551	20241202	111900	106562350	2445	2445	2445	2445	551
552	20241202	111800	105215155	2445	2445	2445	2445	0
553	20241202	111700	105215155	2445	2445	2445	2445	963
554	20241202	111600	102860620	2445	2440	2445	2440	82
555	20241202	111500	102660355	2440	2445	2445	2440	388
556	20241202	111400	101713605	2445	2445	2445	2445	2
557	20241202	111300	101708715	2450	2445	2450	2445	9
558	20241202	111200	101686705	2440	2440	2440	2440	48
559	20241202	111100	101569585	2445	2445	2445	2445	30
560	20241202	111000	101496235	2445	2440	2445	2440	49
561	20241202	110900	101376670	2445	2445	2445	2440	267
562	20241202	110800	100725170	2440	2445	2445	2440	48
563	20241202	110700	100608045	2440	2440	2440	2440	55
564	20241202	110600	100473845	2440	2440	2440	2440	48
565	20241202	110500	100356725	2445	2445	2445	2445	0
566	20241202	110400	100356725	2445	2440	2445	2435	333
567	20241202	110300	99544545	2445	2440	2445	2440	55
568	20241202	110200	99410340	2445	2440	2445	2440	47
569	20241202	110100	99295655	2445	2445	2445	2445	12
570	20241202	110000	99266315	2445	2440	2445	2440	50
571	20241202	105900	99144310	2445	2445	2445	2445	1
572	20241202	105800	99141865	2440	2445	2445	2440	64
573	20241202	105700	98985655	2450	2445	2450	2445	2080
574	20241202	105600	93900050	2440	2440	2440	2440	47
575	20241202	105500	93785370	2440	2440	2440	2440	55
576	20241202	105400	93651170	2440	2440	2440	2440	13
577	20241202	105300	93619450	2440	2440	2440	2435	60
578	20241202	105200	93473280	2440	2440	2440	2440	42
579	20241202	105100	93370800	2440	2440	2440	2440	0
580	20241202	105000	93370800	2440	2440	2440	2440	44
581	20241202	104900	93263440	2445	2445	2445	2445	1
582	20241202	104800	93260995	2440	2440	2440	2440	50
583	20241202	104700	93138995	2445	2440	2445	2440	13
584	20241202	104600	93107250	2435	2440	2440	2435	94
585	20241202	104500	92877915	2435	2435	2435	2435	0
586	20241202	104400	92877915	2435	2435	2435	2435	0
587	20241202	104300	92877915	2435	2435	2435	2435	0
588	20241202	104200	92877915	2435	2440	2440	2435	319
589	20241202	104100	92100495	2440	2440	2445	2440	196
590	20241202	104000	91622005	2445	2445	2445	2445	0
591	20241202	103900	91622005	2445	2435	2445	2430	1607
592	20241202	103800	87709965	2440	2435	2440	2435	102
593	20241202	103700	87461335	2435	2435	2435	2435	45
594	20241202	103600	87351760	2435	2440	2440	2435	103
595	20241202	103500	87100940	2440	2440	2440	2440	15
596	20241202	103400	87064340	2440	2440	2440	2440	32
597	20241202	103300	86986260	2440	2440	2440	2440	0
598	20241202	103200	86986260	2440	2440	2440	2440	48
599	20241202	103100	86869140	2440	2435	2440	2435	99
600	20241202	103000	86627830	2435	2435	2435	2435	918
601	20241202	102900	84392500	2430	2430	2430	2430	49
602	20241202	102800	84273430	2435	2435	2435	2435	82
603	20241202	102700	84073760	2435	2435	2435	2435	50
604	20241202	102600	83952010	2435	2435	2435	2435	0
605	20241202	102500	83952010	2435	2440	2445	2430	2011
606	20241202	102400	79062245	2440	2440	2440	2440	0
607	20241202	102300	79062245	2440	2440	2440	2440	100
608	20241202	102200	78818245	2445	2445	2445	2445	474
609	20241202	102100	77659315	2445	2445	2445	2445	269
610	20241202	102000	77001610	2445	2445	2445	2445	100
611	20241202	101900	76757110	2450	2450	2450	2450	498
612	20241202	101800	75537010	2450	2450	2450	2450	49
613	20241202	101700	75416960	2450	2450	2450	2450	0
614	20241202	101600	75416960	2450	2450	2450	2450	0
615	20241202	101500	75416960	2450	2450	2450	2450	133
616	20241202	101400	75091110	2450	2450	2450	2450	202
617	20241202	101300	74596210	2450	2450	2450	2450	0
618	20241202	101200	74596210	2450	2450	2450	2450	105
619	20241202	101100	74338960	2450	2455	2455	2450	887
620	20241202	101000	72165545	2450	2455	2455	2450	1467
621	20241202	100900	68571390	2450	2450	2450	2450	20
622	20241202	100800	68522390	2450	2450	2450	2450	51
623	20241202	100700	68397440	2450	2450	2450	2450	0
624	20241202	100600	68397440	2450	2455	2455	2450	492
625	20241202	100500	67191715	2455	2450	2455	2450	537
626	20241202	100400	65875600	2460	2460	2460	2460	30
627	20241202	100300	65801800	2460	2460	2460	2455	1361
628	20241202	100200	62455710	2460	2460	2460	2460	48
629	20241202	100100	62337630	2460	2460	2460	2460	0
630	20241202	100000	62337630	2460	2465	2465	2460	75
631	20241202	095900	62152995	2460	2460	2460	2460	11
632	20241202	095800	62125935	2460	2465	2465	2460	55
633	20241202	095700	61990595	2460	2460	2460	2460	0
634	20241202	095600	61990595	2460	2460	2460	2460	45
635	20241202	095500	61879895	2455	2455	2455	2455	93
636	20241202	095400	61651580	2455	2455	2455	2455	400
637	20241202	095300	60669580	2465	2465	2465	2465	207
638	20241202	095200	60159325	2455	2455	2455	2455	100
639	20241202	095100	59913825	2460	2460	2460	2460	59
640	20241202	095000	59768685	2460	2460	2460	2460	80
641	20241202	094900	59571885	2465	2465	2465	2465	43
642	20241202	094800	59465890	2460	2460	2460	2460	54
643	20241202	094700	59333050	2455	2455	2455	2455	0
644	20241202	094600	59333050	2455	2455	2455	2455	2434
645	20241202	094500	53357580	2455	2465	2465	2455	2408
646	20241202	094400	47439705	2475	2475	2475	2475	22
647	20241202	094300	47385255	2475	2470	2475	2470	213
648	20241202	094200	46859140	2480	2480	2480	2480	0
649	20241202	094100	46859140	2480	2480	2480	2480	1
650	20241202	094000	46856660	2475	2475	2475	2475	0
651	20241202	093900	46856660	2475	2475	2475	2475	1047
652	20241202	093800	44265335	2475	2470	2475	2470	106
653	20241202	093700	44003510	2475	2475	2475	2470	489
654	20241202	093600	42795370	2480	2480	2480	2475	375
655	20241202	093500	41865710	2485	2485	2485	2485	1129
656	20241202	093400	39060145	2490	2485	2490	2485	46
657	20241202	093300	38945830	2490	2490	2490	2490	27
658	20241202	093200	38878600	2490	2490	2490	2490	55
659	20241202	093100	38741650	2495	2495	2495	2495	0
660	20241202	093000	38741650	2495	2495	2495	2490	92
661	20241202	092900	38512560	2490	2490	2490	2490	55
662	20241202	092800	38375610	2495	2495	2495	2495	5
663	20241202	092700	38363135	2495	2495	2495	2495	2
664	20241202	092600	38358145	2490	2500	2500	2490	215
665	20241202	092500	37822255	2500	2505	2505	2500	121
666	20241202	092400	37519540	2510	2505	2510	2505	84
667	20241202	092300	37309015	2510	2510	2510	2510	12
668	20241202	092200	37278895	2510	2510	2510	2510	12
669	20241202	092100	37248775	2510	2510	2510	2510	112
670	20241202	092000	36967655	2510	2505	2515	2505	174
671	20241202	091900	36531110	2505	2505	2505	2505	1
672	20241202	091800	36528605	2500	2505	2505	2495	2423
673	20241202	091700	30470990	2505	2510	2520	2505	41
674	20241202	091600	30368010	2520	2520	2520	2520	0
675	20241202	091500	30368010	2520	2515	2520	2510	274
676	20241202	091400	29679260	2520	2520	2520	2515	150
677	20241202	091300	29301505	2515	2520	2520	2515	771
678	20241202	091200	27358635	2525	2525	2525	2520	117
679	20241202	091100	27063440	2525	2520	2525	2520	163
680	20241202	091000	26652290	2520	2520	2520	2510	188
681	20241202	090900	26178845	2520	2525	2525	2520	513
682	20241202	090800	24885865	2525	2515	2530	2510	3951
683	20241202	090700	14933390	2500	2510	2510	2500	454
684	20241202	090600	13796850	2490	2510	2510	2490	2347
685	20241202	090500	7915830	2510	2510	2520	2510	731
686	20241202	090400	6078465	2505	2505	2510	2505	1819
687	20241202	090300	1513305	2510	2510	2510	2485	104
688	20241202	090200	1254740	2505	2505	2505	2505	1
689	20241202	090100	1252235	2480	2480	2480	2480	0
690	20241202	090000	1252235	2480	2455	2480	2455	506