KissMeData/332570/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212100	432717445	2180	2180	2180	2180	3171
3	20241202	212000	432717445	2180	2180	2180	2180	0
4	20241202	211900	432717445	2180	2180	2180	2180	0
5	20241202	211800	432717445	2180	2180	2180	2180	0
6	20241202	211700	432717445	2180	2180	2180	2180	0
7	20241202	211600	432717445	2180	2180	2180	2180	0
8	20241202	211500	432717445	2180	2180	2180	2180	0
9	20241202	211400	432717445	2180	2180	2180	2180	0
10	20241202	211300	432717445	2180	2180	2180	2180	0
11	20241202	211200	432717445	2180	2180	2180	2180	0
12	20241202	211100	432717445	2180	2180	2180	2180	0
13	20241202	211000	432717445	2180	2180	2180	2180	0
14	20241202	210900	432717445	2180	2180	2180	2180	0
15	20241202	210800	432717445	2180	2180	2180	2180	0
16	20241202	210700	432717445	2180	2180	2180	2180	0
17	20241202	210600	432717445	2180	2180	2180	2180	0
18	20241202	210500	432717445	2180	2180	2180	2180	0
19	20241202	210400	432717445	2180	2180	2180	2180	0
20	20241202	210300	432717445	2180	2180	2180	2180	0
21	20241202	210200	432717445	2180	2180	2180	2180	0
22	20241202	210100	432717445	2180	2180	2180	2180	0
23	20241202	210000	432717445	2180	2180	2180	2180	0
24	20241202	205900	432717445	2180	2180	2180	2180	0
25	20241202	205800	432717445	2180	2180	2180	2180	0
26	20241202	205700	432717445	2180	2180	2180	2180	0
27	20241202	205600	432717445	2180	2180	2180	2180	0
28	20241202	205500	432717445	2180	2180	2180	2180	0
29	20241202	205400	432717445	2180	2180	2180	2180	0
30	20241202	205300	432717445	2180	2180	2180	2180	0
31	20241202	205200	432717445	2180	2180	2180	2180	0
32	20241202	205100	432717445	2180	2180	2180	2180	3171
33	20241202	205000	432717445	2180	2180	2180	2180	0
34	20241202	204900	432717445	2180	2180	2180	2180	0
35	20241202	204800	432717445	2180	2180	2180	2180	0
36	20241202	204700	432717445	2180	2180	2180	2180	0
37	20241202	204600	432717445	2180	2180	2180	2180	0
38	20241202	204500	432717445	2180	2180	2180	2180	0
39	20241202	204400	432717445	2180	2180	2180	2180	0
40	20241202	204300	432717445	2180	2180	2180	2180	0
41	20241202	204200	432717445	2180	2180	2180	2180	0
42	20241202	204100	432717445	2180	2180	2180	2180	0
43	20241202	204000	432717445	2180	2180	2180	2180	0
44	20241202	203900	432717445	2180	2180	2180	2180	0
45	20241202	203800	432717445	2180	2180	2180	2180	0
46	20241202	203700	432717445	2180	2180	2180	2180	0
47	20241202	203600	432717445	2180	2180	2180	2180	0
48	20241202	203500	432717445	2180	2180	2180	2180	0
49	20241202	203400	432717445	2180	2180	2180	2180	0
50	20241202	203300	432717445	2180	2180	2180	2180	0
51	20241202	203200	432717445	2180	2180	2180	2180	0
52	20241202	203100	432717445	2180	2180	2180	2180	0
53	20241202	203000	432717445	2180	2180	2180	2180	0
54	20241202	202900	432717445	2180	2180	2180	2180	0
55	20241202	202800	432717445	2180	2180	2180	2180	0
56	20241202	202700	432717445	2180	2180	2180	2180	0
57	20241202	202600	432717445	2180	2180	2180	2180	0
58	20241202	202500	432717445	2180	2180	2180	2180	0
59	20241202	202400	432717445	2180	2180	2180	2180	0
60	20241202	202300	432717445	2180	2180	2180	2180	0
61	20241202	202200	432717445	2180	2180	2180	2180	0
62	20241202	202100	432717445	2180	2180	2180	2180	3171
63	20241202	202000	432717445	2180	2180	2180	2180	0
64	20241202	201900	432717445	2180	2180	2180	2180	0
65	20241202	201800	432717445	2180	2180	2180	2180	0
66	20241202	201700	432717445	2180	2180	2180	2180	0
67	20241202	201600	432717445	2180	2180	2180	2180	0
68	20241202	201500	432717445	2180	2180	2180	2180	0
69	20241202	201400	432717445	2180	2180	2180	2180	0
70	20241202	201300	432717445	2180	2180	2180	2180	0
71	20241202	201200	432717445	2180	2180	2180	2180	0
72	20241202	201100	432717445	2180	2180	2180	2180	0
73	20241202	201000	432717445	2180	2180	2180	2180	0
74	20241202	200900	432717445	2180	2180	2180	2180	0
75	20241202	200800	432717445	2180	2180	2180	2180	0
76	20241202	200700	432717445	2180	2180	2180	2180	0
77	20241202	200600	432717445	2180	2180	2180	2180	0
78	20241202	200500	432717445	2180	2180	2180	2180	0
79	20241202	200400	432717445	2180	2180	2180	2180	0
80	20241202	200300	432717445	2180	2180	2180	2180	0
81	20241202	200200	432717445	2180	2180	2180	2180	0
82	20241202	200100	432717445	2180	2180	2180	2180	0
83	20241202	200000	432717445	2180	2180	2180	2180	0
84	20241202	195900	432717445	2180	2180	2180	2180	0
85	20241202	195800	432717445	2180	2180	2180	2180	0
86	20241202	195700	432717445	2180	2180	2180	2180	0
87	20241202	195600	432717445	2180	2180	2180	2180	0
88	20241202	195500	432717445	2180	2180	2180	2180	0
89	20241202	195400	432717445	2180	2180	2180	2180	0
90	20241202	195300	432717445	2180	2180	2180	2180	0
91	20241202	195200	432717445	2180	2180	2180	2180	0
92	20241202	195100	432717445	2180	2180	2180	2180	3171
93	20241202	195000	432717445	2180	2180	2180	2180	0
94	20241202	194900	432717445	2180	2180	2180	2180	0
95	20241202	194800	432717445	2180	2180	2180	2180	0
96	20241202	194700	432717445	2180	2180	2180	2180	0
97	20241202	194600	432717445	2180	2180	2180	2180	0
98	20241202	194500	432717445	2180	2180	2180	2180	0
99	20241202	194400	432717445	2180	2180	2180	2180	0
100	20241202	194300	432717445	2180	2180	2180	2180	0
101	20241202	194200	432717445	2180	2180	2180	2180	0
102	20241202	194100	432717445	2180	2180	2180	2180	0
103	20241202	194000	432717445	2180	2180	2180	2180	0
104	20241202	193900	432717445	2180	2180	2180	2180	0
105	20241202	193800	432717445	2180	2180	2180	2180	0
106	20241202	193700	432717445	2180	2180	2180	2180	0
107	20241202	193600	432717445	2180	2180	2180	2180	0
108	20241202	193500	432717445	2180	2180	2180	2180	0
109	20241202	193400	432717445	2180	2180	2180	2180	0
110	20241202	193300	432717445	2180	2180	2180	2180	0
111	20241202	193200	432717445	2180	2180	2180	2180	0
112	20241202	193100	432717445	2180	2180	2180	2180	0
113	20241202	193000	432717445	2180	2180	2180	2180	0
114	20241202	192900	432717445	2180	2180	2180	2180	0
115	20241202	192800	432717445	2180	2180	2180	2180	0
116	20241202	192700	432717445	2180	2180	2180	2180	0
117	20241202	192600	432717445	2180	2180	2180	2180	0
118	20241202	192500	432717445	2180	2180	2180	2180	0
119	20241202	192400	432717445	2180	2180	2180	2180	0
120	20241202	192300	432717445	2180	2180	2180	2180	0
121	20241202	192200	432717445	2180	2180	2180	2180	0
122	20241202	192100	432717445	2180	2180	2180	2180	3171
123	20241202	192000	432717445	2180	2180	2180	2180	0
124	20241202	191900	432717445	2180	2180	2180	2180	0
125	20241202	191800	432717445	2180	2180	2180	2180	0
126	20241202	191700	432717445	2180	2180	2180	2180	0
127	20241202	191600	432717445	2180	2180	2180	2180	0
128	20241202	191500	432717445	2180	2180	2180	2180	0
129	20241202	191400	432717445	2180	2180	2180	2180	0
130	20241202	191300	432717445	2180	2180	2180	2180	0
131	20241202	191200	432717445	2180	2180	2180	2180	0
132	20241202	191100	432717445	2180	2180	2180	2180	0
133	20241202	191000	432717445	2180	2180	2180	2180	0
134	20241202	190900	432717445	2180	2180	2180	2180	0
135	20241202	190800	432717445	2180	2180	2180	2180	0
136	20241202	190700	432717445	2180	2180	2180	2180	0
137	20241202	190600	432717445	2180	2180	2180	2180	0
138	20241202	190500	432717445	2180	2180	2180	2180	0
139	20241202	190400	432717445	2180	2180	2180	2180	0
140	20241202	190300	432717445	2180	2180	2180	2180	0
141	20241202	190200	432717445	2180	2180	2180	2180	0
142	20241202	190100	432717445	2180	2180	2180	2180	0
143	20241202	190000	432717445	2180	2180	2180	2180	0
144	20241202	185900	432717445	2180	2180	2180	2180	0
145	20241202	185800	432717445	2180	2180	2180	2180	0
146	20241202	185700	432717445	2180	2180	2180	2180	0
147	20241202	185600	432717445	2180	2180	2180	2180	0
148	20241202	185500	432717445	2180	2180	2180	2180	0
149	20241202	185400	432717445	2180	2180	2180	2180	0
150	20241202	185300	432717445	2180	2180	2180	2180	0
151	20241202	185200	432717445	2180	2180	2180	2180	0
152	20241202	185100	432717445	2180	2180	2180	2180	3171
153	20241202	185000	432717445	2180	2180	2180	2180	0
154	20241202	184900	432717445	2180	2180	2180	2180	0
155	20241202	184800	432717445	2180	2180	2180	2180	0
156	20241202	184700	432717445	2180	2180	2180	2180	0
157	20241202	184600	432717445	2180	2180	2180	2180	0
158	20241202	184500	432717445	2180	2180	2180	2180	0
159	20241202	184400	432717445	2180	2180	2180	2180	0
160	20241202	184300	432717445	2180	2180	2180	2180	0
161	20241202	184200	432717445	2180	2180	2180	2180	0
162	20241202	184100	432717445	2180	2180	2180	2180	0
163	20241202	184000	432717445	2180	2180	2180	2180	0
164	20241202	183900	432717445	2180	2180	2180	2180	0
165	20241202	183800	432717445	2180	2180	2180	2180	0
166	20241202	183700	432717445	2180	2180	2180	2180	0
167	20241202	183600	432717445	2180	2180	2180	2180	0
168	20241202	183500	432717445	2180	2180	2180	2180	0
169	20241202	183400	432717445	2180	2180	2180	2180	0
170	20241202	183300	432717445	2180	2180	2180	2180	0
171	20241202	183200	432717445	2180	2180	2180	2180	0
172	20241202	183100	432717445	2180	2180	2180	2180	0
173	20241202	183000	432717445	2180	2180	2180	2180	0
174	20241202	182900	432717445	2180	2180	2180	2180	0
175	20241202	182800	432717445	2180	2180	2180	2180	0
176	20241202	182700	432717445	2180	2180	2180	2180	0
177	20241202	182600	432717445	2180	2180	2180	2180	0
178	20241202	182500	432717445	2180	2180	2180	2180	0
179	20241202	182400	432717445	2180	2180	2180	2180	0
180	20241202	182300	432717445	2180	2180	2180	2180	0
181	20241202	182200	432717445	2180	2180	2180	2180	0
182	20241202	182100	432717445	2180	2180	2180	2180	3171
183	20241202	182000	432717445	2180	2180	2180	2180	0
184	20241202	181900	432717445	2180	2180	2180	2180	0
185	20241202	181800	432717445	2180	2180	2180	2180	0
186	20241202	181700	432717445	2180	2180	2180	2180	0
187	20241202	181600	432717445	2180	2180	2180	2180	0
188	20241202	181500	432717445	2180	2180	2180	2180	0
189	20241202	181400	432717445	2180	2180	2180	2180	0
190	20241202	181300	432717445	2180	2180	2180	2180	0
191	20241202	181200	432717445	2180	2180	2180	2180	0
192	20241202	181100	432717445	2180	2180	2180	2180	0
193	20241202	181000	432717445	2180	2180	2180	2180	0
194	20241202	180900	432717445	2180	2180	2180	2180	0
195	20241202	180800	432717445	2180	2180	2180	2180	0
196	20241202	180700	432717445	2180	2180	2180	2180	0
197	20241202	180600	432717445	2180	2180	2180	2180	0
198	20241202	180500	432717445	2180	2180	2180	2180	0
199	20241202	180400	432717445	2180	2180	2180	2180	0
200	20241202	180300	432717445	2180	2180	2180	2180	0
201	20241202	180200	432717445	2180	2180	2180	2180	0
202	20241202	180100	432717445	2180	2180	2180	2180	0
203	20241202	180000	432717445	2180	2180	2180	2180	0
204	20241202	175900	432717445	2180	2180	2180	2180	0
205	20241202	175800	432717445	2180	2180	2180	2180	0
206	20241202	175700	432717445	2180	2180	2180	2180	0
207	20241202	175600	432717445	2180	2180	2180	2180	0
208	20241202	175500	432717445	2180	2180	2180	2180	0
209	20241202	175400	432717445	2180	2180	2180	2180	0
210	20241202	175300	432717445	2180	2180	2180	2180	0
211	20241202	175200	432717445	2180	2180	2180	2180	0
212	20241202	175100	432717445	2180	2180	2180	2180	3171
213	20241202	175000	432717445	2180	2180	2180	2180	0
214	20241202	174900	432717445	2180	2180	2180	2180	0
215	20241202	174800	432717445	2180	2180	2180	2180	0
216	20241202	174700	432717445	2180	2180	2180	2180	0
217	20241202	174600	432717445	2180	2180	2180	2180	0
218	20241202	174500	432717445	2180	2180	2180	2180	0
219	20241202	174400	432717445	2180	2180	2180	2180	0
220	20241202	174300	432717445	2180	2180	2180	2180	0
221	20241202	174200	432717445	2180	2180	2180	2180	0
222	20241202	174100	432717445	2180	2180	2180	2180	0
223	20241202	174000	432717445	2180	2180	2180	2180	0
224	20241202	173900	432717445	2180	2180	2180	2180	0
225	20241202	173800	432717445	2180	2180	2180	2180	0
226	20241202	173700	432717445	2180	2180	2180	2180	0
227	20241202	173600	432717445	2180	2180	2180	2180	0
228	20241202	173500	432717445	2180	2180	2180	2180	0
229	20241202	173400	432717445	2180	2180	2180	2180	0
230	20241202	173300	432717445	2180	2180	2180	2180	0
231	20241202	173200	432717445	2180	2180	2180	2180	0
232	20241202	173100	432717445	2180	2180	2180	2180	0
233	20241202	173000	432717445	2180	2180	2180	2180	0
234	20241202	172900	432717445	2180	2180	2180	2180	0
235	20241202	172800	432717445	2180	2180	2180	2180	0
236	20241202	172700	432717445	2180	2180	2180	2180	0
237	20241202	172600	432717445	2180	2180	2180	2180	0
238	20241202	172500	432717445	2180	2180	2180	2180	0
239	20241202	172400	432717445	2180	2180	2180	2180	0
240	20241202	172300	432717445	2180	2180	2180	2180	0
241	20241202	172200	432717445	2180	2180	2180	2180	0
242	20241202	172100	432717445	2180	2180	2180	2180	3171
243	20241202	172000	432717445	2180	2180	2180	2180	0
244	20241202	171900	432717445	2180	2180	2180	2180	0
245	20241202	171800	432717445	2180	2180	2180	2180	0
246	20241202	171700	432717445	2180	2180	2180	2180	0
247	20241202	171600	432717445	2180	2180	2180	2180	0
248	20241202	171500	432717445	2180	2180	2180	2180	0
249	20241202	171400	432717445	2180	2180	2180	2180	0
250	20241202	171300	432717445	2180	2180	2180	2180	0
251	20241202	171200	432717445	2180	2180	2180	2180	0
252	20241202	171100	432717445	2180	2180	2180	2180	0
253	20241202	171000	432717445	2180	2180	2180	2180	0
254	20241202	170900	432717445	2180	2180	2180	2180	0
255	20241202	170800	432717445	2180	2180	2180	2180	0
256	20241202	170700	432717445	2180	2180	2180	2180	0
257	20241202	170600	432717445	2180	2180	2180	2180	0
258	20241202	170500	432717445	2180	2180	2180	2180	0
259	20241202	170400	432717445	2180	2180	2180	2180	0
260	20241202	170300	432717445	2180	2180	2180	2180	0
261	20241202	170200	432717445	2180	2180	2180	2180	0
262	20241202	170100	432717445	2180	2180	2180	2180	0
263	20241202	170000	432717445	2180	2180	2180	2180	0
264	20241202	165900	432717445	2180	2180	2180	2180	0
265	20241202	165800	432717445	2180	2180	2180	2180	0
266	20241202	165700	432717445	2180	2180	2180	2180	0
267	20241202	165600	432717445	2180	2180	2180	2180	0
268	20241202	165500	432717445	2180	2180	2180	2180	0
269	20241202	165400	432717445	2180	2180	2180	2180	0
270	20241202	165300	432717445	2180	2180	2180	2180	0
271	20241202	165200	432717445	2180	2180	2180	2180	0
272	20241202	165100	432717445	2180	2180	2180	2180	3171
273	20241202	165000	432717445	2180	2180	2180	2180	0
274	20241202	164900	432717445	2180	2180	2180	2180	0
275	20241202	164800	432717445	2180	2180	2180	2180	0
276	20241202	164700	432717445	2180	2180	2180	2180	0
277	20241202	164600	432717445	2180	2180	2180	2180	0
278	20241202	164500	432717445	2180	2180	2180	2180	0
279	20241202	164400	432717445	2180	2180	2180	2180	0
280	20241202	164300	432717445	2180	2180	2180	2180	0
281	20241202	164200	432717445	2180	2180	2180	2180	0
282	20241202	164100	432717445	2180	2180	2180	2180	0
283	20241202	164000	432717445	2180	2180	2180	2180	0
284	20241202	163900	432717445	2180	2180	2180	2180	0
285	20241202	163800	432717445	2180	2180	2180	2180	0
286	20241202	163700	432717445	2180	2180	2180	2180	0
287	20241202	163600	432717445	2180	2180	2180	2180	0
288	20241202	163500	432717445	2180	2180	2180	2180	0
289	20241202	163400	432717445	2180	2180	2180	2180	0
290	20241202	163300	432717445	2180	2180	2180	2180	0
291	20241202	163200	432717445	2180	2180	2180	2180	0
292	20241202	163100	432717445	2180	2180	2180	2180	0
293	20241202	163000	432717445	2180	2180	2180	2180	0
294	20241202	162900	432717445	2180	2180	2180	2180	0
295	20241202	162800	432717445	2180	2180	2180	2180	0
296	20241202	162700	432717445	2180	2180	2180	2180	0
297	20241202	162600	432717445	2180	2180	2180	2180	0
298	20241202	162500	432717445	2180	2180	2180	2180	0
299	20241202	162400	432717445	2180	2180	2180	2180	0
300	20241202	162300	432717445	2180	2180	2180	2180	0
301	20241202	162200	432717445	2180	2180	2180	2180	0
302	20241202	162100	432717445	2180	2180	2180	2180	3171
303	20241202	162000	432717445	2180	2180	2180	2180	0
304	20241202	161900	432717445	2180	2180	2180	2180	0
305	20241202	161800	432717445	2180	2180	2180	2180	0
306	20241202	161700	432717445	2180	2180	2180	2180	0
307	20241202	161600	432717445	2180	2180	2180	2180	0
308	20241202	161500	432717445	2180	2180	2180	2180	0
309	20241202	161400	432717445	2180	2180	2180	2180	0
310	20241202	161300	432717445	2180	2180	2180	2180	0
311	20241202	161200	432717445	2180	2180	2180	2180	0
312	20241202	161100	432717445	2180	2180	2180	2180	0
313	20241202	161000	432717445	2180	2180	2180	2180	0
314	20241202	160900	432717445	2180	2180	2180	2180	0
315	20241202	160800	432717445	2180	2180	2180	2180	0
316	20241202	160700	432717445	2180	2180	2180	2180	0
317	20241202	160600	432717445	2180	2180	2180	2180	0
318	20241202	160500	432717445	2180	2180	2180	2180	0
319	20241202	160400	432717445	2180	2180	2180	2180	0
320	20241202	160300	432717445	2180	2180	2180	2180	0
321	20241202	160200	432717445	2180	2180	2180	2180	0
322	20241202	160100	432717445	2180	2180	2180	2180	0
323	20241202	160000	432717445	2180	2180	2180	2180	0
324	20241202	155900	432717445	2180	2180	2180	2180	0
325	20241202	155800	432717445	2180	2180	2180	2180	0
326	20241202	155700	432717445	2180	2180	2180	2180	0
327	20241202	155600	432717445	2180	2180	2180	2180	0
328	20241202	155500	432717445	2180	2180	2180	2180	0
329	20241202	155400	432717445	2180	2180	2180	2180	0
330	20241202	155300	432717445	2180	2180	2180	2180	0
331	20241202	155200	432717445	2180	2180	2180	2180	0
332	20241202	155100	432717445	2180	2180	2180	2180	3171
333	20241202	155000	432717445	2180	2180	2180	2180	0
334	20241202	154900	432717445	2180	2180	2180	2180	0
335	20241202	154800	432717445	2180	2180	2180	2180	0
336	20241202	154700	432717445	2180	2180	2180	2180	0
337	20241202	154600	432717445	2180	2180	2180	2180	0
338	20241202	154500	432717445	2180	2180	2180	2180	0
339	20241202	154400	432717445	2180	2180	2180	2180	0
340	20241202	154300	432717445	2180	2180	2180	2180	0
341	20241202	154200	432717445	2180	2180	2180	2180	0
342	20241202	154100	432717445	2180	2180	2180	2180	0
343	20241202	154000	432717445	2180	2180	2180	2180	0
344	20241202	153900	432717445	2180	2180	2180	2180	0
345	20241202	153800	432717445	2180	2180	2180	2180	0
346	20241202	153700	432717445	2180	2180	2180	2180	0
347	20241202	153600	432717445	2180	2180	2180	2180	0
348	20241202	153500	432717445	2180	2180	2180	2180	0
349	20241202	153400	432717445	2180	2180	2180	2180	0
350	20241202	153300	432717445	2180	2180	2180	2180	0
351	20241202	153200	432717445	2180	2180	2180	2180	0
352	20241202	153100	432717445	2180	2180	2180	2180	0
353	20241202	153000	432717445	2180	2180	2180	2180	3171
354	20241202	152900	425804665	2185	2185	2185	2185	0
355	20241202	152800	425804665	2185	2185	2185	2185	0
356	20241202	152700	425804665	2185	2185	2185	2185	0
357	20241202	152600	425804665	2185	2185	2185	2185	0
358	20241202	152500	425804665	2185	2185	2185	2185	0
359	20241202	152400	425804665	2185	2185	2185	2185	0
360	20241202	152300	425804665	2185	2185	2185	2185	0
361	20241202	152200	425804665	2185	2185	2185	2185	0
362	20241202	152100	425804665	2185	2185	2185	2185	0
363	20241202	152000	425804665	2185	2185	2185	2185	0
364	20241202	151900	425804665	2185	2130	2185	2120	6068
365	20241202	151800	412723995	2130	2145	2150	2070	6134
366	20241202	151700	399909370	2140	2145	2145	2140	1543
367	20241202	151600	396599685	2145	2130	2145	2130	6006
368	20241202	151500	383721865	2145	2110	2145	2110	10000
369	20241202	151400	362379355	2110	2110	2110	2110	0
370	20241202	151300	362379355	2110	2110	2110	2110	10
371	20241202	151200	362358255	2110	2110	2110	2110	0
372	20241202	151100	362358255	2110	2090	2110	2090	13
373	20241202	151000	362330885	2095	2095	2095	2095	0
374	20241202	150900	362330885	2095	2100	2100	2095	14
375	20241202	150800	362301545	2110	2110	2110	2110	0
376	20241202	150700	362301545	2110	2110	2110	2110	95
377	20241202	150600	362101095	2110	2110	2110	2110	0
378	20241202	150500	362101095	2110	2110	2110	2110	0
379	20241202	150400	362101095	2110	2105	2110	2100	56
380	20241202	150300	361983380	2110	2110	2110	2110	0
381	20241202	150200	361983380	2110	2110	2110	2110	5
382	20241202	150100	361972830	2115	2115	2115	2115	10
383	20241202	150000	361951680	2120	2120	2120	2120	0
384	20241202	145900	361951680	2120	2120	2120	2120	0
385	20241202	145800	361951680	2120	2120	2120	2120	0
386	20241202	145700	361951680	2120	2120	2120	2120	0
387	20241202	145600	361951680	2120	2120	2120	2120	30
388	20241202	145500	361888080	2120	2120	2120	2120	0
389	20241202	145400	361888080	2120	2120	2120	2120	333
390	20241202	145300	361182120	2120	2120	2120	2120	1
391	20241202	145200	361180000	2110	2110	2110	2110	52
392	20241202	145100	361070280	2125	2125	2125	2125	1
393	20241202	145000	361068155	2125	2125	2125	2125	0
394	20241202	144900	361068155	2125	2125	2125	2125	0
395	20241202	144800	361068155	2125	2125	2125	2125	0
396	20241202	144700	361068155	2125	2125	2125	2125	0
397	20241202	144600	361068155	2125	2125	2125	2125	0
398	20241202	144500	361068155	2125	2125	2125	2125	0
399	20241202	144400	361068155	2125	2125	2125	2125	0
400	20241202	144300	361068155	2125	2125	2125	2125	667
401	20241202	144200	359650780	2130	2110	2130	2110	505
402	20241202	144100	358577620	2115	2115	2115	2115	2
403	20241202	144000	358573390	2125	2125	2125	2125	2
404	20241202	143900	358569140	2130	2125	2130	2125	501
405	20241202	143800	357503495	2130	2125	2130	2125	500
406	20241202	143700	356438815	2125	2115	2125	2115	507
407	20241202	143600	355363970	2130	2115	2130	2110	536
408	20241202	143500	354227920	2130	2130	2130	2120	414
409	20241202	143400	353346190	2130	2120	2135	2110	10
410	20241202	143300	353324920	2135	2115	2135	2110	1014
411	20241202	143200	351169350	2125	2125	2125	2125	0
412	20241202	143100	351169350	2125	2125	2125	2125	300
413	20241202	143000	350531850	2125	2125	2125	2125	52
414	20241202	142900	350421350	2135	2110	2135	2110	2500
415	20241202	142800	345098870	2110	2120	2120	2085	1796
416	20241202	142700	341338950	2130	2130	2130	2130	62
417	20241202	142600	341206890	2130	2130	2130	2130	115
418	20241202	142500	340961940	2130	2130	2130	2130	2
419	20241202	142400	340957680	2140	2140	2140	2140	0
420	20241202	142300	340957680	2140	2100	2145	2100	10006
421	20241202	142200	319676420	2100	2100	2100	2100	0
422	20241202	142100	319676420	2100	2090	2100	2090	300
423	20241202	142000	319047420	2100	2100	2100	2100	1000
424	20241202	141900	316947420	2100	2100	2100	2100	0
425	20241202	141800	316947420	2100	2100	2100	2100	0
426	20241202	141700	316947420	2100	2090	2100	2090	1500
427	20241202	141600	313805250	2090	2090	2090	2090	0
428	20241202	141500	313805250	2090	2090	2090	2090	0
429	20241202	141400	313805250	2090	2090	2090	2090	25
430	20241202	141300	313753000	2090	2090	2090	2090	0
431	20241202	141200	313753000	2090	2090	2090	2090	0
432	20241202	141100	313753000	2090	2090	2090	2090	4
433	20241202	141000	313744640	2090	2090	2090	2090	100
434	20241202	140900	313535640	2090	2090	2090	2090	0
435	20241202	140800	313535640	2090	2090	2090	2090	102
436	20241202	140700	313322460	2085	2085	2085	2085	0
437	20241202	140600	313322460	2085	2085	2085	2085	0
438	20241202	140500	313322460	2085	2085	2085	2085	0
439	20241202	140400	313322460	2085	2085	2085	2085	522
440	20241202	140300	312234090	2090	2090	2090	2090	0
441	20241202	140200	312234090	2090	2090	2090	2090	0
442	20241202	140100	312234090	2090	2085	2090	2085	109
443	20241202	140000	312006815	2090	2090	2090	2090	0
444	20241202	135900	312006815	2090	2090	2090	2090	0
445	20241202	135800	312006815	2090	2090	2090	2090	0
446	20241202	135700	312006815	2090	2090	2090	2090	0
447	20241202	135600	312006815	2090	2090	2090	2090	0
448	20241202	135500	312006815	2090	2090	2090	2090	0
449	20241202	135400	312006815	2090	2090	2090	2090	0
450	20241202	135300	312006815	2090	2090	2090	2090	0
451	20241202	135200	312006815	2090	2085	2090	2085	32
452	20241202	135100	311940085	2090	2090	2090	2090	0
453	20241202	135000	311940085	2090	2090	2090	2090	0
454	20241202	134900	311940085	2090	2090	2090	2090	0
455	20241202	134800	311940085	2090	2090	2090	2090	0
456	20241202	134700	311940085	2090	2090	2090	2090	0
457	20241202	134600	311940085	2090	2090	2090	2090	0
458	20241202	134500	311940085	2090	2090	2090	2090	0
459	20241202	134400	311940085	2090	2090	2090	2090	20
460	20241202	134300	311898285	2090	2090	2090	2090	200
461	20241202	134200	311480285	2090	2090	2090	2090	300
462	20241202	134100	310853285	2085	2085	2085	2085	200
463	20241202	134000	310436285	2085	2085	2085	2085	194
464	20241202	133900	310031795	2080	2075	2080	2075	293
465	20241202	133800	309422370	2080	2075	2080	2075	9
466	20241202	133700	309403685	2075	2075	2075	2065	207
467	20241202	133600	308974170	2065	2080	2080	2065	1096
468	20241202	133500	306709215	2080	2075	2080	2065	1101
469	20241202	133400	304433725	2080	2080	2080	2080	11
470	20241202	133300	304410845	2080	2080	2080	2080	48
471	20241202	133200	304311005	2080	2080	2080	2080	0
472	20241202	133100	304311005	2080	2080	2080	2080	6
473	20241202	133000	304298525	2080	2080	2080	2080	0
474	20241202	132900	304298525	2080	2080	2080	2080	40
475	20241202	132800	304215325	2080	2080	2080	2080	8
476	20241202	132700	304198685	2080	2080	2080	2080	0
477	20241202	132600	304198685	2080	2075	2080	2065	8
478	20241202	132500	304182130	2080	2080	2080	2080	701
479	20241202	132400	302724050	2080	2080	2080	2080	7
480	20241202	132300	302709490	2080	2085	2085	2080	14
481	20241202	132200	302680355	2065	2080	2080	2065	6000
482	20241202	132100	290273935	2085	2085	2085	2085	0
483	20241202	132000	290273935	2085	2085	2085	2085	166
484	20241202	131900	289927825	2090	2090	2090	2090	0
485	20241202	131800	289927825	2090	2090	2090	2090	0
486	20241202	131700	289927825	2090	2090	2090	2090	0
487	20241202	131600	289927825	2090	2090	2090	2090	5
488	20241202	131500	289917375	2090	2090	2090	2090	0
489	20241202	131400	289917375	2090	2090	2090	2090	1
490	20241202	131300	289915285	2070	2090	2090	2070	7078
491	20241202	131200	275224825	2095	2095	2095	2095	10
492	20241202	131100	275203875	2095	2095	2095	2095	0
493	20241202	131000	275203875	2095	2095	2095	2095	500
494	20241202	130900	274156375	2100	2100	2100	2100	0
495	20241202	130800	274156375	2100	2100	2100	2100	3
496	20241202	130700	274150075	2100	2100	2100	2100	0
497	20241202	130600	274150075	2100	2100	2100	2100	0
498	20241202	130500	274150075	2100	2100	2100	2100	8
499	20241202	130400	274133275	2100	2100	2100	2100	2
500	20241202	130300	274129075	2100	2100	2100	2100	0
501	20241202	130200	274129075	2100	2090	2100	2075	1187
502	20241202	130100	271659700	2085	2085	2085	2085	600
503	20241202	130000	270408700	2090	2090	2090	2090	18
504	20241202	125900	270371080	2090	2090	2090	2090	382
505	20241202	125800	269572700	2090	2090	2090	2090	2100
506	20241202	125700	265183700	2100	2100	2100	2100	0
507	20241202	125600	265183700	2100	2100	2100	2100	9
508	20241202	125500	265164800	2090	2090	2090	2090	0
509	20241202	125400	265164800	2090	2090	2090	2090	0
510	20241202	125300	265164800	2090	2090	2090	2090	448
511	20241202	125200	264228480	2085	2090	2090	2085	171
512	20241202	125100	263871745	2090	2100	2100	2090	592
513	20241202	125000	262633545	2100	2090	2100	2090	35
514	20241202	124900	262560365	2090	2090	2090	2085	34
515	20241202	124800	262489340	2090	2090	2090	2090	461
516	20241202	124700	261525850	2090	2090	2090	2090	0
517	20241202	124600	261525850	2090	2090	2090	2090	200
518	20241202	124500	261107850	2090	2090	2090	2090	200
519	20241202	124400	260689850	2100	2100	2100	2100	0
520	20241202	124300	260689850	2100	2100	2100	2095	122
521	20241202	124200	260433660	2100	2095	2100	2095	502
522	20241202	124100	259379590	2100	2085	2100	2075	927
523	20241202	124000	257435550	2085	2095	2095	2080	5447
524	20241202	123900	246078695	2090	2085	2090	2065	1379
525	20241202	123800	243218380	2070	2100	2100	2010	17849
526	20241202	123700	206264945	2100	2100	2100	2100	1011
527	20241202	123600	204141845	2100	2110	2110	2100	2946
528	20241202	123500	197949665	2105	2110	2110	2105	211
529	20241202	123400	197505455	2105	2110	2110	2105	201
530	20241202	123300	197081845	2110	2110	2110	2105	128
531	20241202	123200	196812265	2110	2115	2115	2105	812
532	20241202	123100	195100965	2110	2115	2115	2105	4663
533	20241202	123000	185262205	2120	2115	2120	2110	18
534	20241202	122900	185224175	2115	2115	2120	2115	121
535	20241202	122800	184968185	2110	2115	2115	2110	2913
536	20241202	122700	178817990	2120	2120	2120	2120	0
537	20241202	122600	178817990	2120	2120	2120	2120	0
538	20241202	122500	178817990	2120	2120	2120	2120	0
539	20241202	122400	178817990	2120	2120	2120	2120	0
540	20241202	122300	178817990	2120	2120	2120	2120	3
541	20241202	122200	178811630	2120	2120	2120	2120	0
542	20241202	122100	178811630	2120	2120	2120	2115	2976
543	20241202	122000	172514740	2120	2120	2120	2120	0
544	20241202	121900	172514740	2120	2120	2120	2115	4
545	20241202	121800	172506265	2120	2120	2120	2120	2
546	20241202	121700	172502025	2120	2120	2120	2120	2
547	20241202	121600	172497785	2115	2115	2120	2115	30
548	20241202	121500	172434245	2115	2120	2125	2115	525
549	20241202	121400	171322840	2120	2120	2120	2120	0
550	20241202	121300	171322840	2120	2120	2120	2120	0
551	20241202	121200	171322840	2120	2120	2120	2120	368
552	20241202	121100	170542680	2120	2120	2120	2120	504
553	20241202	121000	169474200	2120	2120	2120	2120	262
554	20241202	120900	168918760	2120	2120	2120	2120	511
555	20241202	120800	167835440	2115	2120	2120	2115	5834
556	20241202	120700	155490840	2120	2120	2120	2120	1
557	20241202	120600	155488720	2130	2130	2130	2125	78
558	20241202	120500	155322670	2130	2125	2130	2120	2193
559	20241202	120400	150673450	2130	2130	2130	2130	1
560	20241202	120300	150671320	2130	2130	2130	2130	0
561	20241202	120200	150671320	2130	2130	2130	2130	0
562	20241202	120100	150671320	2130	2130	2130	2130	0
563	20241202	120000	150671320	2130	2130	2130	2130	0
564	20241202	115900	150671320	2130	2120	2130	2120	702
565	20241202	115800	149176070	2120	2130	2130	2120	3094
566	20241202	115700	142609790	2130	2125	2130	2125	102
567	20241202	115600	142393030	2130	2125	2130	2125	52
568	20241202	115500	142282520	2130	2130	2130	2120	4
569	20241202	115400	142274010	2125	2125	2125	2125	798
570	20241202	115300	140578260	2135	2135	2135	2135	0
571	20241202	115200	140578260	2135	2135	2135	2135	0
572	20241202	115100	140578260	2135	2135	2135	2135	0
573	20241202	115000	140578260	2135	2130	2135	2130	707
574	20241202	114900	139072315	2130	2130	2130	2130	49
575	20241202	114800	138967945	2130	2130	2130	2130	0
576	20241202	114700	138967945	2130	2125	2130	2125	1884
577	20241202	114600	134964435	2125	2125	2125	2125	0
578	20241202	114500	134964435	2125	2125	2125	2125	503
579	20241202	114400	133895560	2125	2125	2125	2125	20
580	20241202	114300	133853060	2125	2125	2125	2120	2239
581	20241202	114200	129104405	2125	2130	2130	2125	914
582	20241202	114100	127162150	2135	2135	2135	2135	1
583	20241202	114000	127160015	2140	2145	2145	2135	9
584	20241202	113900	127140745	2135	2135	2145	2125	7219
585	20241202	113800	111775260	2145	2145	2145	2145	0
586	20241202	113700	111775260	2145	2145	2145	2145	0
587	20241202	113600	111775260	2145	2145	2145	2145	10
588	20241202	113500	111753810	2145	2145	2145	2140	27
589	20241202	113400	111695910	2140	2135	2145	2135	4779
590	20241202	113300	101492695	2145	2145	2145	2145	0
591	20241202	113200	101492695	2145	2145	2145	2145	0
592	20241202	113100	101492695	2145	2145	2145	2145	0
593	20241202	113000	101492695	2145	2145	2145	2145	0
594	20241202	112900	101492695	2145	2140	2145	2140	7
595	20241202	112800	101477705	2135	2140	2145	2135	136
596	20241202	112700	101187310	2145	2145	2145	2145	0
597	20241202	112600	101187310	2145	2145	2145	2140	6
598	20241202	112500	101174450	2140	2140	2145	2140	33
599	20241202	112400	101103810	2135	2135	2135	2135	195
600	20241202	112300	100687485	2140	2140	2140	2140	15
601	20241202	112200	100655385	2140	2140	2140	2140	1
602	20241202	112100	100653245	2135	2135	2135	2135	0
603	20241202	112000	100653245	2135	2140	2140	2135	10
604	20241202	111900	100631880	2140	2140	2140	2140	14
605	20241202	111800	100601920	2140	2140	2140	2140	100
606	20241202	111700	100387920	2140	2140	2140	2140	100
607	20241202	111600	100173920	2140	2140	2140	2140	0
608	20241202	111500	100173920	2140	2140	2140	2140	1328
609	20241202	111400	97332000	2140	2145	2145	2135	3163
610	20241202	111300	90573570	2140	2145	2145	2140	2329
611	20241202	111200	85589250	2145	2145	2145	2145	0
612	20241202	111100	85589250	2145	2145	2145	2145	19
613	20241202	111000	85548495	2145	2145	2145	2145	0
614	20241202	110900	85548495	2145	2145	2145	2145	0
615	20241202	110800	85548495	2145	2145	2145	2145	3
616	20241202	110700	85542060	2140	2140	2140	2140	83
617	20241202	110600	85364440	2140	2140	2140	2140	0
618	20241202	110500	85364440	2140	2140	2140	2140	0
619	20241202	110400	85364440	2140	2140	2140	2140	0
620	20241202	110300	85364440	2140	2140	2140	2140	5
621	20241202	110200	85353740	2140	2140	2145	2140	4
622	20241202	110100	85345175	2145	2145	2145	2145	1
623	20241202	110000	85343030	2145	2145	2145	2145	2
624	20241202	105900	85338740	2140	2140	2140	2140	587
625	20241202	105800	84082560	2145	2145	2145	2145	0
626	20241202	105700	84082560	2145	2145	2145	2145	0
627	20241202	105600	84082560	2145	2145	2145	2145	2
628	20241202	105500	84078270	2140	2135	2140	2135	14
629	20241202	105400	84048355	2135	2135	2135	2135	0
630	20241202	105300	84048355	2135	2140	2140	2135	930
631	20241202	105200	82062755	2145	2145	2145	2145	11
632	20241202	105100	82039160	2145	2145	2145	2145	10
633	20241202	105000	82017710	2145	2145	2145	2145	0
634	20241202	104900	82017710	2145	2145	2145	2145	0
635	20241202	104800	82017710	2145	2145	2145	2145	8
636	20241202	104700	82000550	2145	2145	2145	2145	0
637	20241202	104600	82000550	2145	2145	2145	2145	0
638	20241202	104500	82000550	2145	2145	2145	2145	0
639	20241202	104400	82000550	2145	2145	2145	2145	0
640	20241202	104300	82000550	2145	2145	2145	2145	0
641	20241202	104200	82000550	2145	2145	2145	2145	0
642	20241202	104100	82000550	2145	2145	2145	2145	3
643	20241202	104000	81994115	2145	2140	2145	2135	355
644	20241202	103900	81236130	2145	2145	2145	2145	0
645	20241202	103800	81236130	2145	2145	2145	2145	0
646	20241202	103700	81236130	2145	2145	2145	2145	11
647	20241202	103600	81212535	2145	2145	2145	2145	0
648	20241202	103500	81212535	2145	2145	2145	2145	0
649	20241202	103400	81212535	2145	2145	2145	2145	0
650	20241202	103300	81212535	2145	2140	2145	2135	156
651	20241202	103200	80879420	2145	2145	2145	2145	0
652	20241202	103100	80879420	2145	2145	2145	2145	1
653	20241202	103000	80877275	2145	2145	2145	2145	0
654	20241202	102900	80877275	2145	2145	2145	2145	0
655	20241202	102800	80877275	2145	2145	2145	2135	586
656	20241202	102700	79626105	2140	2145	2145	2135	1319
657	20241202	102600	76807365	2150	2145	2150	2145	202
658	20241202	102500	76374065	2145	2145	2145	2145	0
659	20241202	102400	76374065	2145	2145	2145	2145	0
660	20241202	102300	76374065	2145	2145	2145	2145	3
661	20241202	102200	76367630	2145	2145	2145	2145	700
662	20241202	102100	74866130	2145	2145	2145	2140	62
663	20241202	102000	74733415	2135	2135	2135	2135	0
664	20241202	101900	74733415	2135	2145	2145	2135	2200
665	20241202	101800	70029035	2145	2145	2145	2145	0
666	20241202	101700	70029035	2145	2145	2145	2145	404
667	20241202	101600	69162455	2150	2150	2150	2150	1
668	20241202	101500	69160305	2145	2145	2145	2145	5
669	20241202	101400	69149580	2150	2145	2150	2145	6
670	20241202	101300	69136705	2150	2150	2150	2150	300
671	20241202	101200	68491705	2150	2150	2150	2150	2
672	20241202	101100	68487405	2145	2145	2145	2145	4
673	20241202	101000	68478825	2150	2150	2150	2150	1
674	20241202	100900	68476675	2150	2150	2150	2150	13
675	20241202	100800	68448725	2150	2150	2150	2150	1
676	20241202	100700	68446575	2150	2150	2150	2150	0
677	20241202	100600	68446575	2150	2150	2150	2150	0
678	20241202	100500	68446575	2150	2150	2150	2150	3
679	20241202	100400	68440125	2145	2145	2145	2145	0
680	20241202	100300	68440125	2145	2150	2150	2145	414
681	20241202	100200	67552090	2150	2150	2150	2150	0
682	20241202	100100	67552090	2150	2150	2150	2150	0
683	20241202	100000	67552090	2150	2150	2150	2150	0
684	20241202	095900	67552090	2150	2150	2150	2150	1131
685	20241202	095800	65120440	2150	2155	2155	2150	2200
686	20241202	095700	60389940	2155	2155	2155	2155	570
687	20241202	095600	59161590	2155	2160	2160	2155	1561
688	20241202	095500	55796660	2170	2170	2170	2170	500
689	20241202	095400	54711660	2170	2170	2170	2170	0
690	20241202	095300	54711660	2170	2170	2170	2170	1
691	20241202	095200	54709490	2170	2170	2170	2170	9
692	20241202	095100	54689960	2170	2160	2175	2160	3002
693	20241202	095000	48205575	2160	2160	2160	2160	0
694	20241202	094900	48205575	2160	2160	2160	2160	21
695	20241202	094800	48160215	2160	2160	2160	2160	0
696	20241202	094700	48160215	2160	2160	2160	2160	0
697	20241202	094600	48160215	2160	2160	2160	2160	0
698	20241202	094500	48160215	2160	2160	2160	2160	0
699	20241202	094400	48160215	2160	2160	2160	2160	0
700	20241202	094300	48160215	2160	2160	2160	2160	0
701	20241202	094200	48160215	2160	2160	2160	2160	0
702	20241202	094100	48160215	2160	2160	2160	2160	2
703	20241202	094000	48155895	2155	2155	2155	2155	972
704	20241202	093900	46061235	2160	2160	2160	2160	1
705	20241202	093800	46059075	2160	2160	2160	2160	38
706	20241202	093700	45976995	2160	2170	2175	2160	4230
707	20241202	093600	36834740	2175	2180	2180	2170	65
708	20241202	093500	36693480	2180	2180	2180	2165	8902
709	20241202	093400	17344775	2185	2180	2185	2180	101
710	20241202	093300	17124475	2180	2180	2180	2180	1
711	20241202	093200	17122295	2175	2175	2175	2175	0
712	20241202	093100	17122295	2175	2180	2180	2175	120
713	20241202	093000	16861195	2180	2180	2185	2175	256
714	20241202	092900	16304365	2190	2190	2190	2190	0
715	20241202	092800	16304365	2190	2190	2190	2190	0
716	20241202	092700	16304365	2190	2190	2190	2190	0
717	20241202	092600	16304365	2190	2180	2190	2175	322
718	20241202	092500	15602600	2195	2195	2195	2195	0
719	20241202	092400	15602600	2195	2195	2195	2195	1
720	20241202	092300	15600405	2185	2195	2200	2185	190
721	20241202	092200	15184795	2195	2195	2200	2190	901
722	20241202	092100	13209290	2200	2200	2200	2200	0
723	20241202	092000	13209290	2200	2195	2200	2190	655
724	20241202	091900	11774345	2205	2205	2205	2205	1
725	20241202	091800	11772140	2205	2205	2205	2205	1
726	20241202	091700	11769935	2205	2205	2205	2205	22
727	20241202	091600	11721425	2200	2200	2200	2200	2
728	20241202	091500	11717025	2210	2210	2210	2210	10
729	20241202	091400	11694925	2210	2200	2210	2200	3001
730	20241202	091300	5078495	2200	2200	2200	2200	0
731	20241202	091200	5078495	2200	2190	2200	2190	120
732	20241202	091100	4815675	2190	2190	2190	2190	0
733	20241202	091000	4815675	2190	2200	2200	2190	1575
734	20241202	090900	1358490	2210	2210	2210	2210	0
735	20241202	090800	1358490	2210	2210	2210	2210	1
736	20241202	090700	1356280	2210	2210	2210	2210	0
737	20241202	090600	1356280	2210	2210	2210	2210	0
738	20241202	090500	1356280	2210	2205	2210	2205	102
739	20241202	090400	1130895	2205	2205	2205	2205	1
740	20241202	090300	1128690	2210	2210	2210	2210	1
741	20241202	090200	1126480	2210	2210	2210	2210	3
742	20241202	090100	1119850	2200	2220	2220	2200	171
743	20241202	090000	743600	2200	2200	2200	2200	338