KissMeData/332370/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212100	108666410	3585	3585	3585	3585	158
3	20241202	212000	108666410	3585	3585	3585	3585	0
4	20241202	211900	108666410	3585	3585	3585	3585	0
5	20241202	211800	108666410	3585	3585	3585	3585	0
6	20241202	211700	108666410	3585	3585	3585	3585	0
7	20241202	211600	108666410	3585	3585	3585	3585	0
8	20241202	211500	108666410	3585	3585	3585	3585	0
9	20241202	211400	108666410	3585	3585	3585	3585	0
10	20241202	211300	108666410	3585	3585	3585	3585	0
11	20241202	211200	108666410	3585	3585	3585	3585	0
12	20241202	211100	108666410	3585	3585	3585	3585	0
13	20241202	211000	108666410	3585	3585	3585	3585	0
14	20241202	210900	108666410	3585	3585	3585	3585	0
15	20241202	210800	108666410	3585	3585	3585	3585	0
16	20241202	210700	108666410	3585	3585	3585	3585	0
17	20241202	210600	108666410	3585	3585	3585	3585	0
18	20241202	210500	108666410	3585	3585	3585	3585	0
19	20241202	210400	108666410	3585	3585	3585	3585	0
20	20241202	210300	108666410	3585	3585	3585	3585	0
21	20241202	210200	108666410	3585	3585	3585	3585	0
22	20241202	210100	108666410	3585	3585	3585	3585	0
23	20241202	210000	108666410	3585	3585	3585	3585	0
24	20241202	205900	108666410	3585	3585	3585	3585	0
25	20241202	205800	108666410	3585	3585	3585	3585	0
26	20241202	205700	108666410	3585	3585	3585	3585	0
27	20241202	205600	108666410	3585	3585	3585	3585	0
28	20241202	205500	108666410	3585	3585	3585	3585	0
29	20241202	205400	108666410	3585	3585	3585	3585	0
30	20241202	205300	108666410	3585	3585	3585	3585	0
31	20241202	205200	108666410	3585	3585	3585	3585	0
32	20241202	205100	108666410	3585	3585	3585	3585	158
33	20241202	205000	108666410	3585	3585	3585	3585	0
34	20241202	204900	108666410	3585	3585	3585	3585	0
35	20241202	204800	108666410	3585	3585	3585	3585	0
36	20241202	204700	108666410	3585	3585	3585	3585	0
37	20241202	204600	108666410	3585	3585	3585	3585	0
38	20241202	204500	108666410	3585	3585	3585	3585	0
39	20241202	204400	108666410	3585	3585	3585	3585	0
40	20241202	204300	108666410	3585	3585	3585	3585	0
41	20241202	204200	108666410	3585	3585	3585	3585	0
42	20241202	204100	108666410	3585	3585	3585	3585	0
43	20241202	204000	108666410	3585	3585	3585	3585	0
44	20241202	203900	108666410	3585	3585	3585	3585	0
45	20241202	203800	108666410	3585	3585	3585	3585	0
46	20241202	203700	108666410	3585	3585	3585	3585	0
47	20241202	203600	108666410	3585	3585	3585	3585	0
48	20241202	203500	108666410	3585	3585	3585	3585	0
49	20241202	203400	108666410	3585	3585	3585	3585	0
50	20241202	203300	108666410	3585	3585	3585	3585	0
51	20241202	203200	108666410	3585	3585	3585	3585	0
52	20241202	203100	108666410	3585	3585	3585	3585	0
53	20241202	203000	108666410	3585	3585	3585	3585	0
54	20241202	202900	108666410	3585	3585	3585	3585	0
55	20241202	202800	108666410	3585	3585	3585	3585	0
56	20241202	202700	108666410	3585	3585	3585	3585	0
57	20241202	202600	108666410	3585	3585	3585	3585	0
58	20241202	202500	108666410	3585	3585	3585	3585	0
59	20241202	202400	108666410	3585	3585	3585	3585	0
60	20241202	202300	108666410	3585	3585	3585	3585	0
61	20241202	202200	108666410	3585	3585	3585	3585	0
62	20241202	202100	108666410	3585	3585	3585	3585	158
63	20241202	202000	108666410	3585	3585	3585	3585	0
64	20241202	201900	108666410	3585	3585	3585	3585	0
65	20241202	201800	108666410	3585	3585	3585	3585	0
66	20241202	201700	108666410	3585	3585	3585	3585	0
67	20241202	201600	108666410	3585	3585	3585	3585	0
68	20241202	201500	108666410	3585	3585	3585	3585	0
69	20241202	201400	108666410	3585	3585	3585	3585	0
70	20241202	201300	108666410	3585	3585	3585	3585	0
71	20241202	201200	108666410	3585	3585	3585	3585	0
72	20241202	201100	108666410	3585	3585	3585	3585	0
73	20241202	201000	108666410	3585	3585	3585	3585	0
74	20241202	200900	108666410	3585	3585	3585	3585	0
75	20241202	200800	108666410	3585	3585	3585	3585	0
76	20241202	200700	108666410	3585	3585	3585	3585	0
77	20241202	200600	108666410	3585	3585	3585	3585	0
78	20241202	200500	108666410	3585	3585	3585	3585	0
79	20241202	200400	108666410	3585	3585	3585	3585	0
80	20241202	200300	108666410	3585	3585	3585	3585	0
81	20241202	200200	108666410	3585	3585	3585	3585	0
82	20241202	200100	108666410	3585	3585	3585	3585	0
83	20241202	200000	108666410	3585	3585	3585	3585	0
84	20241202	195900	108666410	3585	3585	3585	3585	0
85	20241202	195800	108666410	3585	3585	3585	3585	0
86	20241202	195700	108666410	3585	3585	3585	3585	0
87	20241202	195600	108666410	3585	3585	3585	3585	0
88	20241202	195500	108666410	3585	3585	3585	3585	0
89	20241202	195400	108666410	3585	3585	3585	3585	0
90	20241202	195300	108666410	3585	3585	3585	3585	0
91	20241202	195200	108666410	3585	3585	3585	3585	0
92	20241202	195100	108666410	3585	3585	3585	3585	158
93	20241202	195000	108666410	3585	3585	3585	3585	0
94	20241202	194900	108666410	3585	3585	3585	3585	0
95	20241202	194800	108666410	3585	3585	3585	3585	0
96	20241202	194700	108666410	3585	3585	3585	3585	0
97	20241202	194600	108666410	3585	3585	3585	3585	0
98	20241202	194500	108666410	3585	3585	3585	3585	0
99	20241202	194400	108666410	3585	3585	3585	3585	0
100	20241202	194300	108666410	3585	3585	3585	3585	0
101	20241202	194200	108666410	3585	3585	3585	3585	0
102	20241202	194100	108666410	3585	3585	3585	3585	0
103	20241202	194000	108666410	3585	3585	3585	3585	0
104	20241202	193900	108666410	3585	3585	3585	3585	0
105	20241202	193800	108666410	3585	3585	3585	3585	0
106	20241202	193700	108666410	3585	3585	3585	3585	0
107	20241202	193600	108666410	3585	3585	3585	3585	0
108	20241202	193500	108666410	3585	3585	3585	3585	0
109	20241202	193400	108666410	3585	3585	3585	3585	0
110	20241202	193300	108666410	3585	3585	3585	3585	0
111	20241202	193200	108666410	3585	3585	3585	3585	0
112	20241202	193100	108666410	3585	3585	3585	3585	0
113	20241202	193000	108666410	3585	3585	3585	3585	0
114	20241202	192900	108666410	3585	3585	3585	3585	0
115	20241202	192800	108666410	3585	3585	3585	3585	0
116	20241202	192700	108666410	3585	3585	3585	3585	0
117	20241202	192600	108666410	3585	3585	3585	3585	0
118	20241202	192500	108666410	3585	3585	3585	3585	0
119	20241202	192400	108666410	3585	3585	3585	3585	0
120	20241202	192300	108666410	3585	3585	3585	3585	0
121	20241202	192200	108666410	3585	3585	3585	3585	0
122	20241202	192100	108666410	3585	3585	3585	3585	158
123	20241202	192000	108666410	3585	3585	3585	3585	0
124	20241202	191900	108666410	3585	3585	3585	3585	0
125	20241202	191800	108666410	3585	3585	3585	3585	0
126	20241202	191700	108666410	3585	3585	3585	3585	0
127	20241202	191600	108666410	3585	3585	3585	3585	0
128	20241202	191500	108666410	3585	3585	3585	3585	0
129	20241202	191400	108666410	3585	3585	3585	3585	0
130	20241202	191300	108666410	3585	3585	3585	3585	0
131	20241202	191200	108666410	3585	3585	3585	3585	0
132	20241202	191100	108666410	3585	3585	3585	3585	0
133	20241202	191000	108666410	3585	3585	3585	3585	0
134	20241202	190900	108666410	3585	3585	3585	3585	0
135	20241202	190800	108666410	3585	3585	3585	3585	0
136	20241202	190700	108666410	3585	3585	3585	3585	0
137	20241202	190600	108666410	3585	3585	3585	3585	0
138	20241202	190500	108666410	3585	3585	3585	3585	0
139	20241202	190400	108666410	3585	3585	3585	3585	0
140	20241202	190300	108666410	3585	3585	3585	3585	0
141	20241202	190200	108666410	3585	3585	3585	3585	0
142	20241202	190100	108666410	3585	3585	3585	3585	0
143	20241202	190000	108666410	3585	3585	3585	3585	0
144	20241202	185900	108666410	3585	3585	3585	3585	0
145	20241202	185800	108666410	3585	3585	3585	3585	0
146	20241202	185700	108666410	3585	3585	3585	3585	0
147	20241202	185600	108666410	3585	3585	3585	3585	0
148	20241202	185500	108666410	3585	3585	3585	3585	0
149	20241202	185400	108666410	3585	3585	3585	3585	0
150	20241202	185300	108666410	3585	3585	3585	3585	0
151	20241202	185200	108666410	3585	3585	3585	3585	0
152	20241202	185100	108666410	3585	3585	3585	3585	158
153	20241202	185000	108666410	3585	3585	3585	3585	0
154	20241202	184900	108666410	3585	3585	3585	3585	0
155	20241202	184800	108666410	3585	3585	3585	3585	0
156	20241202	184700	108666410	3585	3585	3585	3585	0
157	20241202	184600	108666410	3585	3585	3585	3585	0
158	20241202	184500	108666410	3585	3585	3585	3585	0
159	20241202	184400	108666410	3585	3585	3585	3585	0
160	20241202	184300	108666410	3585	3585	3585	3585	0
161	20241202	184200	108666410	3585	3585	3585	3585	0
162	20241202	184100	108666410	3585	3585	3585	3585	0
163	20241202	184000	108666410	3585	3585	3585	3585	0
164	20241202	183900	108666410	3585	3585	3585	3585	0
165	20241202	183800	108666410	3585	3585	3585	3585	0
166	20241202	183700	108666410	3585	3585	3585	3585	0
167	20241202	183600	108666410	3585	3585	3585	3585	0
168	20241202	183500	108666410	3585	3585	3585	3585	0
169	20241202	183400	108666410	3585	3585	3585	3585	0
170	20241202	183300	108666410	3585	3585	3585	3585	0
171	20241202	183200	108666410	3585	3585	3585	3585	0
172	20241202	183100	108666410	3585	3585	3585	3585	0
173	20241202	183000	108666410	3585	3585	3585	3585	0
174	20241202	182900	108666410	3585	3585	3585	3585	0
175	20241202	182800	108666410	3585	3585	3585	3585	0
176	20241202	182700	108666410	3585	3585	3585	3585	0
177	20241202	182600	108666410	3585	3585	3585	3585	0
178	20241202	182500	108666410	3585	3585	3585	3585	0
179	20241202	182400	108666410	3585	3585	3585	3585	0
180	20241202	182300	108666410	3585	3585	3585	3585	0
181	20241202	182200	108666410	3585	3585	3585	3585	0
182	20241202	182100	108666410	3585	3585	3585	3585	158
183	20241202	182000	108666410	3585	3585	3585	3585	0
184	20241202	181900	108666410	3585	3585	3585	3585	0
185	20241202	181800	108666410	3585	3585	3585	3585	0
186	20241202	181700	108666410	3585	3585	3585	3585	0
187	20241202	181600	108666410	3585	3585	3585	3585	0
188	20241202	181500	108666410	3585	3585	3585	3585	0
189	20241202	181400	108666410	3585	3585	3585	3585	0
190	20241202	181300	108666410	3585	3585	3585	3585	0
191	20241202	181200	108666410	3585	3585	3585	3585	0
192	20241202	181100	108666410	3585	3585	3585	3585	0
193	20241202	181000	108666410	3585	3585	3585	3585	0
194	20241202	180900	108666410	3585	3585	3585	3585	0
195	20241202	180800	108666410	3585	3585	3585	3585	0
196	20241202	180700	108666410	3585	3585	3585	3585	0
197	20241202	180600	108666410	3585	3585	3585	3585	0
198	20241202	180500	108666410	3585	3585	3585	3585	0
199	20241202	180400	108666410	3585	3585	3585	3585	0
200	20241202	180300	108666410	3585	3585	3585	3585	0
201	20241202	180200	108666410	3585	3585	3585	3585	0
202	20241202	180100	108666410	3585	3585	3585	3585	0
203	20241202	180000	108666410	3585	3585	3585	3585	0
204	20241202	175900	108666410	3585	3585	3585	3585	0
205	20241202	175800	108666410	3585	3585	3585	3585	0
206	20241202	175700	108666410	3585	3585	3585	3585	0
207	20241202	175600	108666410	3585	3585	3585	3585	0
208	20241202	175500	108666410	3585	3585	3585	3585	0
209	20241202	175400	108666410	3585	3585	3585	3585	0
210	20241202	175300	108666410	3585	3585	3585	3585	0
211	20241202	175200	108666410	3585	3585	3585	3585	0
212	20241202	175100	108666410	3585	3585	3585	3585	158
213	20241202	175000	108666410	3585	3585	3585	3585	0
214	20241202	174900	108666410	3585	3585	3585	3585	0
215	20241202	174800	108666410	3585	3585	3585	3585	0
216	20241202	174700	108666410	3585	3585	3585	3585	0
217	20241202	174600	108666410	3585	3585	3585	3585	0
218	20241202	174500	108666410	3585	3585	3585	3585	0
219	20241202	174400	108666410	3585	3585	3585	3585	0
220	20241202	174300	108666410	3585	3585	3585	3585	0
221	20241202	174200	108666410	3585	3585	3585	3585	0
222	20241202	174100	108666410	3585	3585	3585	3585	0
223	20241202	174000	108666410	3585	3585	3585	3585	0
224	20241202	173900	108666410	3585	3585	3585	3585	0
225	20241202	173800	108666410	3585	3585	3585	3585	0
226	20241202	173700	108666410	3585	3585	3585	3585	0
227	20241202	173600	108666410	3585	3585	3585	3585	0
228	20241202	173500	108666410	3585	3585	3585	3585	0
229	20241202	173400	108666410	3585	3585	3585	3585	0
230	20241202	173300	108666410	3585	3585	3585	3585	0
231	20241202	173200	108666410	3585	3585	3585	3585	0
232	20241202	173100	108666410	3585	3585	3585	3585	0
233	20241202	173000	108666410	3585	3585	3585	3585	0
234	20241202	172900	108666410	3585	3585	3585	3585	0
235	20241202	172800	108666410	3585	3585	3585	3585	0
236	20241202	172700	108666410	3585	3585	3585	3585	0
237	20241202	172600	108666410	3585	3585	3585	3585	0
238	20241202	172500	108666410	3585	3585	3585	3585	0
239	20241202	172400	108666410	3585	3585	3585	3585	0
240	20241202	172300	108666410	3585	3585	3585	3585	0
241	20241202	172200	108666410	3585	3585	3585	3585	0
242	20241202	172100	108666410	3585	3585	3585	3585	158
243	20241202	172000	108666410	3585	3585	3585	3585	0
244	20241202	171900	108666410	3585	3585	3585	3585	0
245	20241202	171800	108666410	3585	3585	3585	3585	0
246	20241202	171700	108666410	3585	3585	3585	3585	0
247	20241202	171600	108666410	3585	3585	3585	3585	0
248	20241202	171500	108666410	3585	3585	3585	3585	0
249	20241202	171400	108666410	3585	3585	3585	3585	0
250	20241202	171300	108666410	3585	3585	3585	3585	0
251	20241202	171200	108666410	3585	3585	3585	3585	0
252	20241202	171100	108666410	3585	3585	3585	3585	0
253	20241202	171000	108666410	3585	3585	3585	3585	0
254	20241202	170900	108666410	3585	3585	3585	3585	0
255	20241202	170800	108666410	3585	3585	3585	3585	0
256	20241202	170700	108666410	3585	3585	3585	3585	0
257	20241202	170600	108666410	3585	3585	3585	3585	0
258	20241202	170500	108666410	3585	3585	3585	3585	0
259	20241202	170400	108666410	3585	3585	3585	3585	0
260	20241202	170300	108666410	3585	3585	3585	3585	0
261	20241202	170200	108666410	3585	3585	3585	3585	0
262	20241202	170100	108666410	3585	3585	3585	3585	0
263	20241202	170000	108666410	3585	3585	3585	3585	0
264	20241202	165900	108666410	3585	3585	3585	3585	0
265	20241202	165800	108666410	3585	3585	3585	3585	0
266	20241202	165700	108666410	3585	3585	3585	3585	0
267	20241202	165600	108666410	3585	3585	3585	3585	0
268	20241202	165500	108666410	3585	3585	3585	3585	0
269	20241202	165400	108666410	3585	3585	3585	3585	0
270	20241202	165300	108666410	3585	3585	3585	3585	0
271	20241202	165200	108666410	3585	3585	3585	3585	0
272	20241202	165100	108666410	3585	3585	3585	3585	158
273	20241202	165000	108666410	3585	3585	3585	3585	0
274	20241202	164900	108666410	3585	3585	3585	3585	0
275	20241202	164800	108666410	3585	3585	3585	3585	0
276	20241202	164700	108666410	3585	3585	3585	3585	0
277	20241202	164600	108666410	3585	3585	3585	3585	0
278	20241202	164500	108666410	3585	3585	3585	3585	0
279	20241202	164400	108666410	3585	3585	3585	3585	0
280	20241202	164300	108666410	3585	3585	3585	3585	0
281	20241202	164200	108666410	3585	3585	3585	3585	0
282	20241202	164100	108666410	3585	3585	3585	3585	0
283	20241202	164000	108666410	3585	3585	3585	3585	0
284	20241202	163900	108666410	3585	3585	3585	3585	0
285	20241202	163800	108666410	3585	3585	3585	3585	0
286	20241202	163700	108666410	3585	3585	3585	3585	0
287	20241202	163600	108666410	3585	3585	3585	3585	0
288	20241202	163500	108666410	3585	3585	3585	3585	0
289	20241202	163400	108666410	3585	3585	3585	3585	0
290	20241202	163300	108666410	3585	3585	3585	3585	0
291	20241202	163200	108666410	3585	3585	3585	3585	0
292	20241202	163100	108666410	3585	3585	3585	3585	0
293	20241202	163000	108666410	3585	3585	3585	3585	0
294	20241202	162900	108666410	3585	3585	3585	3585	0
295	20241202	162800	108666410	3585	3585	3585	3585	0
296	20241202	162700	108666410	3585	3585	3585	3585	0
297	20241202	162600	108666410	3585	3585	3585	3585	0
298	20241202	162500	108666410	3585	3585	3585	3585	0
299	20241202	162400	108666410	3585	3585	3585	3585	0
300	20241202	162300	108666410	3585	3585	3585	3585	0
301	20241202	162200	108666410	3585	3585	3585	3585	0
302	20241202	162100	108666410	3585	3585	3585	3585	158
303	20241202	162000	108666410	3585	3585	3585	3585	0
304	20241202	161900	108666410	3585	3585	3585	3585	0
305	20241202	161800	108666410	3585	3585	3585	3585	0
306	20241202	161700	108666410	3585	3585	3585	3585	0
307	20241202	161600	108666410	3585	3585	3585	3585	0
308	20241202	161500	108666410	3585	3585	3585	3585	0
309	20241202	161400	108666410	3585	3585	3585	3585	0
310	20241202	161300	108666410	3585	3585	3585	3585	0
311	20241202	161200	108666410	3585	3585	3585	3585	0
312	20241202	161100	108666410	3585	3585	3585	3585	0
313	20241202	161000	108666410	3585	3585	3585	3585	0
314	20241202	160900	108666410	3585	3585	3585	3585	0
315	20241202	160800	108666410	3585	3585	3585	3585	0
316	20241202	160700	108666410	3585	3585	3585	3585	0
317	20241202	160600	108666410	3585	3585	3585	3585	0
318	20241202	160500	108666410	3585	3585	3585	3585	0
319	20241202	160400	108666410	3585	3585	3585	3585	0
320	20241202	160300	108666410	3585	3585	3585	3585	0
321	20241202	160200	108666410	3585	3585	3585	3585	0
322	20241202	160100	108666410	3585	3585	3585	3585	0
323	20241202	160000	108666410	3585	3585	3585	3585	0
324	20241202	155900	108666410	3585	3585	3585	3585	0
325	20241202	155800	108666410	3585	3585	3585	3585	0
326	20241202	155700	108666410	3585	3585	3585	3585	0
327	20241202	155600	108666410	3585	3585	3585	3585	0
328	20241202	155500	108666410	3585	3585	3585	3585	0
329	20241202	155400	108666410	3585	3585	3585	3585	0
330	20241202	155300	108666410	3585	3585	3585	3585	0
331	20241202	155200	108666410	3585	3585	3585	3585	0
332	20241202	155100	108666410	3585	3585	3585	3585	158
333	20241202	155000	108666410	3585	3585	3585	3585	0
334	20241202	154900	108666410	3585	3585	3585	3585	0
335	20241202	154800	108666410	3585	3585	3585	3585	0
336	20241202	154700	108666410	3585	3585	3585	3585	0
337	20241202	154600	108666410	3585	3585	3585	3585	0
338	20241202	154500	108666410	3585	3585	3585	3585	0
339	20241202	154400	108666410	3585	3585	3585	3585	0
340	20241202	154300	108666410	3585	3585	3585	3585	0
341	20241202	154200	108666410	3585	3585	3585	3585	0
342	20241202	154100	108666410	3585	3585	3585	3585	0
343	20241202	154000	108666410	3585	3585	3585	3585	0
344	20241202	153900	108666410	3585	3585	3585	3585	0
345	20241202	153800	108666410	3585	3585	3585	3585	0
346	20241202	153700	108666410	3585	3585	3585	3585	0
347	20241202	153600	108666410	3585	3585	3585	3585	0
348	20241202	153500	108666410	3585	3585	3585	3585	0
349	20241202	153400	108666410	3585	3585	3585	3585	0
350	20241202	153300	108666410	3585	3585	3585	3585	0
351	20241202	153200	108666410	3585	3585	3585	3585	0
352	20241202	153100	108666410	3585	3585	3585	3585	0
353	20241202	153000	108666410	3585	3585	3585	3585	158
354	20241202	152900	108099980	3585	3585	3585	3585	0
355	20241202	152800	108099980	3585	3585	3585	3585	0
356	20241202	152700	108099980	3585	3585	3585	3585	0
357	20241202	152600	108099980	3585	3585	3585	3585	0
358	20241202	152500	108099980	3585	3585	3585	3585	0
359	20241202	152400	108099980	3585	3585	3585	3585	0
360	20241202	152300	108099980	3585	3585	3585	3585	0
361	20241202	152200	108099980	3585	3585	3585	3585	0
362	20241202	152100	108099980	3585	3585	3585	3585	0
363	20241202	152000	108099980	3585	3585	3585	3585	0
364	20241202	151900	108099980	3585	3585	3585	3585	0
365	20241202	151800	108099980	3585	3585	3585	3585	0
366	20241202	151700	108099980	3585	3585	3585	3585	0
367	20241202	151600	108099980	3585	3585	3585	3585	0
368	20241202	151500	108099980	3585	3585	3585	3585	0
369	20241202	151400	108099980	3585	3585	3585	3585	0
370	20241202	151300	108099980	3585	3585	3585	3585	0
371	20241202	151200	108099980	3585	3585	3585	3585	0
372	20241202	151100	108099980	3585	3585	3585	3585	0
373	20241202	151000	108099980	3585	3585	3585	3585	0
374	20241202	150900	108099980	3585	3585	3585	3585	0
375	20241202	150800	108099980	3585	3590	3590	3585	30
376	20241202	150700	107992425	3585	3585	3585	3585	0
377	20241202	150600	107992425	3585	3585	3585	3585	0
378	20241202	150500	107992425	3585	3585	3585	3585	0
379	20241202	150400	107992425	3585	3585	3585	3585	0
380	20241202	150300	107992425	3585	3585	3585	3585	0
381	20241202	150200	107992425	3585	3585	3585	3585	0
382	20241202	150100	107992425	3585	3585	3585	3585	0
383	20241202	150000	107992425	3585	3585	3585	3585	6
384	20241202	145900	107970915	3585	3585	3585	3585	0
385	20241202	145800	107970915	3585	3585	3585	3585	6
386	20241202	145700	107949405	3585	3585	3585	3585	6
387	20241202	145600	107927895	3585	3585	3585	3585	6
388	20241202	145500	107906385	3585	3585	3585	3585	0
389	20241202	145400	107906385	3585	3585	3585	3585	6
390	20241202	145300	107884875	3585	3585	3585	3585	6
391	20241202	145200	107863365	3585	3585	3585	3585	6
392	20241202	145100	107841855	3585	3585	3585	3585	0
393	20241202	145000	107841855	3585	3585	3585	3585	6
394	20241202	144900	107820345	3585	3585	3585	3585	6
395	20241202	144800	107798835	3585	3585	3585	3585	6
396	20241202	144700	107777325	3585	3585	3585	3585	0
397	20241202	144600	107777325	3585	3585	3585	3585	6
398	20241202	144500	107755815	3585	3585	3585	3585	6
399	20241202	144400	107734305	3585	3585	3585	3585	6
400	20241202	144300	107712795	3585	3585	3585	3585	0
401	20241202	144200	107712795	3585	3585	3585	3585	55
402	20241202	144100	107515620	3575	3575	3575	3575	6
403	20241202	144000	107494170	3575	3575	3575	3575	6
404	20241202	143900	107472720	3575	3575	3575	3575	3
405	20241202	143800	107461995	3570	3570	3570	3570	6
406	20241202	143700	107440575	3570	3570	3570	3570	6
407	20241202	143600	107419155	3570	3570	3570	3570	6
408	20241202	143500	107397735	3570	3570	3570	3570	0
409	20241202	143400	107397735	3570	3575	3575	3570	7
410	20241202	143300	107372740	3575	3575	3575	3575	2
411	20241202	143200	107365590	3570	3570	3570	3570	6
412	20241202	143100	107344170	3570	3570	3570	3570	0
413	20241202	143000	107344170	3570	3575	3575	3570	10
414	20241202	142900	107308450	3575	3575	3575	3575	2
415	20241202	142800	107301300	3575	3575	3575	3575	6
416	20241202	142700	107279850	3575	3575	3575	3575	0
417	20241202	142600	107279850	3575	3575	3575	3575	7
418	20241202	142500	107254825	3575	3575	3575	3575	10
419	20241202	142400	107219075	3570	3570	3570	3570	6
420	20241202	142300	107197655	3570	3570	3570	3570	0
421	20241202	142200	107197655	3570	3570	3570	3570	6
422	20241202	142100	107176235	3575	3575	3575	3575	2
423	20241202	142000	107169085	3570	3570	3570	3570	13
424	20241202	141900	107122675	3570	3570	3570	3570	6
425	20241202	141800	107101255	3575	3575	3575	3575	0
426	20241202	141700	107101255	3575	3575	3575	3575	6
427	20241202	141600	107079805	3570	3570	3570	3570	6
428	20241202	141500	107058385	3570	3570	3570	3570	6
429	20241202	141400	107036965	3570	3570	3570	3570	0
430	20241202	141300	107036965	3570	3570	3570	3570	6
431	20241202	141200	107015545	3570	3570	3570	3570	6
432	20241202	141100	106994125	3570	3570	3570	3570	6
433	20241202	141000	106972705	3570	3570	3570	3570	0
434	20241202	140900	106972705	3570	3570	3570	3570	6
435	20241202	140800	106951285	3570	3570	3570	3570	6
436	20241202	140700	106929865	3570	3570	3570	3570	6
437	20241202	140600	106908445	3570	3570	3570	3570	0
438	20241202	140500	106908445	3570	3580	3580	3570	8
439	20241202	140400	106879865	3570	3570	3570	3570	6
440	20241202	140300	106858445	3570	3570	3570	3570	6
441	20241202	140200	106837025	3575	3575	3575	3575	5
442	20241202	140100	106819150	3570	3570	3570	3570	6
443	20241202	140000	106797730	3570	3570	3570	3570	6
444	20241202	135900	106776310	3570	3570	3570	3570	6
445	20241202	135800	106754890	3570	3570	3570	3570	0
446	20241202	135700	106754890	3570	3570	3570	3570	6
447	20241202	135600	106733470	3570	3570	3570	3570	6
448	20241202	135500	106712050	3570	3570	3570	3570	6
449	20241202	135400	106690630	3570	3570	3570	3570	0
450	20241202	135300	106690630	3570	3570	3570	3570	6
451	20241202	135200	106669210	3570	3570	3570	3570	6
452	20241202	135100	106647790	3570	3570	3570	3570	6
453	20241202	135000	106626370	3570	3570	3570	3570	0
454	20241202	134900	106626370	3570	3570	3570	3570	6
455	20241202	134800	106604950	3570	3570	3570	3570	6
456	20241202	134700	106583530	3570	3570	3570	3570	6
457	20241202	134600	106562110	3570	3570	3570	3570	0
458	20241202	134500	106562110	3570	3570	3570	3570	6
459	20241202	134400	106540690	3570	3570	3570	3570	6
460	20241202	134300	106519270	3570	3570	3570	3570	6
461	20241202	134200	106497850	3570	3570	3570	3570	0
462	20241202	134100	106497850	3570	3570	3570	3570	66
463	20241202	134000	106262230	3570	3570	3570	3570	6
464	20241202	133900	106240810	3570	3570	3570	3570	6
465	20241202	133800	106219390	3570	3570	3570	3570	0
466	20241202	133700	106219390	3570	3570	3570	3570	6
467	20241202	133600	106197970	3570	3570	3570	3570	6
468	20241202	133500	106176550	3570	3570	3570	3570	6
469	20241202	133400	106155130	3570	3570	3570	3570	0
470	20241202	133300	106155130	3570	3570	3570	3570	6
471	20241202	133200	106133710	3570	3570	3570	3570	6
472	20241202	133100	106112290	3570	3570	3570	3570	6
473	20241202	133000	106090870	3570	3570	3570	3570	0
474	20241202	132900	106090870	3570	3570	3570	3570	6
475	20241202	132800	106069450	3575	3575	3575	3575	1
476	20241202	132700	106065875	3580	3570	3580	3570	7
477	20241202	132600	106040875	3570	3570	3570	3570	0
478	20241202	132500	106040875	3570	3570	3570	3570	6
479	20241202	132400	106019455	3570	3570	3570	3570	6
480	20241202	132300	105998035	3570	3570	3570	3570	6
481	20241202	132200	105976615	3570	3570	3570	3570	0
482	20241202	132100	105976615	3570	3570	3570	3570	6
483	20241202	132000	105955195	3570	3570	3570	3570	6
484	20241202	131900	105933775	3570	3570	3570	3570	6
485	20241202	131800	105912355	3570	3570	3570	3570	0
486	20241202	131700	105912355	3570	3570	3570	3570	6
487	20241202	131600	105890935	3575	3575	3575	3575	7
488	20241202	131500	105865910	3575	3575	3575	3575	6
489	20241202	131400	105844460	3575	3575	3575	3575	0
490	20241202	131300	105844460	3575	3575	3575	3575	6
491	20241202	131200	105823010	3575	3575	3575	3575	6
492	20241202	131100	105801560	3575	3575	3575	3575	6
493	20241202	131000	105780110	3575	3575	3575	3575	0
494	20241202	130900	105780110	3575	3575	3575	3575	6
495	20241202	130800	105758660	3575	3575	3575	3575	6
496	20241202	130700	105737210	3575	3575	3575	3575	162
497	20241202	130600	105158060	3575	3575	3575	3575	0
498	20241202	130500	105158060	3575	3575	3575	3575	6
499	20241202	130400	105136610	3575	3575	3575	3575	6
500	20241202	130300	105115160	3575	3575	3575	3575	6
501	20241202	130200	105093710	3575	3575	3575	3575	0
502	20241202	130100	105093710	3575	3575	3575	3575	6
503	20241202	130000	105072260	3575	3575	3575	3575	6
504	20241202	125900	105050810	3575	3575	3575	3575	6
505	20241202	125800	105029360	3575	3575	3575	3575	0
506	20241202	125700	105029360	3575	3575	3575	3575	6
507	20241202	125600	105007910	3575	3575	3575	3575	6
508	20241202	125500	104986460	3575	3575	3575	3575	6
509	20241202	125400	104965010	3575	3575	3575	3575	0
510	20241202	125300	104965010	3575	3575	3575	3575	6
511	20241202	125200	104943560	3575	3575	3575	3575	6
512	20241202	125100	104922110	3575	3575	3575	3575	6
513	20241202	125000	104900660	3575	3575	3575	3575	0
514	20241202	124900	104900660	3575	3575	3575	3575	6
515	20241202	124800	104879210	3575	3575	3575	3575	6
516	20241202	124700	104857760	3575	3575	3575	3575	6
517	20241202	124600	104836310	3580	3580	3580	3580	1
518	20241202	124500	104832730	3575	3575	3575	3575	6
519	20241202	124400	104811280	3575	3575	3575	3575	6
520	20241202	124300	104789830	3575	3575	3575	3575	6
521	20241202	124200	104768380	3575	3575	3575	3575	0
522	20241202	124100	104768380	3575	3575	3575	3575	6
523	20241202	124000	104746930	3575	3575	3575	3575	6
524	20241202	123900	104725480	3575	3575	3575	3575	6
525	20241202	123800	104704030	3575	3575	3575	3575	0
526	20241202	123700	104704030	3575	3575	3575	3575	6
527	20241202	123600	104682580	3575	3575	3575	3575	6
528	20241202	123500	104661130	3575	3575	3575	3575	6
529	20241202	123400	104639680	3580	3580	3580	3580	0
530	20241202	123300	104639680	3580	3580	3580	3580	2
531	20241202	123200	104632520	3575	3575	3575	3575	6
532	20241202	123100	104611070	3575	3575	3575	3575	6
533	20241202	123000	104589620	3575	3575	3575	3575	0
534	20241202	122900	104589620	3575	3575	3575	3575	6
535	20241202	122800	104568170	3575	3575	3575	3575	6
536	20241202	122700	104546720	3575	3575	3575	3575	6
537	20241202	122600	104525270	3575	3575	3575	3575	0
538	20241202	122500	104525270	3575	3575	3575	3575	762
539	20241202	122400	101801120	3575	3575	3575	3575	6
540	20241202	122300	101779670	3575	3575	3575	3575	6
541	20241202	122200	101758220	3575	3575	3575	3575	0
542	20241202	122100	101758220	3575	3575	3575	3575	6
543	20241202	122000	101736770	3575	3575	3575	3575	6
544	20241202	121900	101715320	3575	3575	3575	3575	6
545	20241202	121800	101693870	3575	3575	3575	3575	0
546	20241202	121700	101693870	3575	3575	3575	3575	6
547	20241202	121600	101672420	3575	3575	3575	3575	6
548	20241202	121500	101650970	3575	3575	3575	3575	6
549	20241202	121400	101629520	3575	3575	3575	3575	0
550	20241202	121300	101629520	3575	3580	3580	3575	12
551	20241202	121200	101586590	3575	3575	3575	3575	6
552	20241202	121100	101565140	3575	3575	3575	3575	6
553	20241202	121000	101543690	3575	3575	3575	3575	0
554	20241202	120900	101543690	3575	3575	3575	3575	7
555	20241202	120800	101518665	3575	3575	3575	3575	7
556	20241202	120700	101493640	3575	3575	3575	3575	7
557	20241202	120600	101468615	3575	3575	3575	3575	0
558	20241202	120500	101468615	3575	3575	3575	3575	7
559	20241202	120400	101443590	3575	3575	3575	3575	7
560	20241202	120300	101418565	3575	3575	3575	3575	7
561	20241202	120200	101393540	3575	3575	3575	3575	0
562	20241202	120100	101393540	3575	3575	3575	3575	7
563	20241202	120000	101368515	3575	3575	3575	3575	7
564	20241202	115900	101343490	3575	3575	3575	3575	7
565	20241202	115800	101318465	3575	3575	3575	3575	0
566	20241202	115700	101318465	3575	3575	3575	3575	7
567	20241202	115600	101293440	3575	3575	3575	3575	7
568	20241202	115500	101268415	3575	3575	3575	3575	7
569	20241202	115400	101243390	3575	3575	3575	3575	0
570	20241202	115300	101243390	3575	3575	3575	3575	7
571	20241202	115200	101218365	3575	3575	3575	3575	7
572	20241202	115100	101193340	3575	3575	3575	3575	7
573	20241202	115000	101168315	3575	3575	3575	3575	529
574	20241202	114900	99277140	3575	3575	3575	3575	7
575	20241202	114800	99252115	3575	3580	3580	3575	1401
576	20241202	114700	94236570	3580	3580	3580	3580	7
577	20241202	114600	94211510	3580	3580	3580	3580	0
578	20241202	114500	94211510	3580	3580	3580	3580	7
579	20241202	114400	94186450	3580	3580	3580	3580	7
580	20241202	114300	94161390	3580	3580	3580	3580	7
581	20241202	114200	94136330	3580	3580	3580	3580	0
582	20241202	114100	94136330	3580	3580	3580	3580	7
583	20241202	114000	94111270	3580	3575	3580	3575	11
584	20241202	113900	94071925	3575	3575	3575	3575	7
585	20241202	113800	94046900	3575	3575	3575	3575	0
586	20241202	113700	94046900	3575	3575	3575	3575	7
587	20241202	113600	94021875	3575	3575	3575	3575	7
588	20241202	113500	93996850	3575	3575	3575	3575	7
589	20241202	113400	93971825	3575	3575	3575	3575	0
590	20241202	113300	93971825	3575	3575	3575	3575	7
591	20241202	113200	93946800	3575	3575	3575	3575	7
592	20241202	113100	93921775	3575	3575	3575	3575	7
593	20241202	113000	93896750	3575	3575	3575	3575	28
594	20241202	112900	93796650	3575	3575	3575	3575	7
595	20241202	112800	93771625	3575	3575	3575	3575	7
596	20241202	112700	93746600	3575	3575	3575	3575	7
597	20241202	112600	93721575	3575	3575	3575	3575	0
598	20241202	112500	93721575	3575	3575	3575	3575	7
599	20241202	112400	93696550	3575	3575	3575	3575	7
600	20241202	112300	93671525	3575	3575	3575	3575	7
601	20241202	112200	93646500	3575	3575	3575	3575	0
602	20241202	112100	93646500	3575	3580	3580	3575	8
603	20241202	112000	93617895	3575	3575	3575	3575	7
604	20241202	111900	93592870	3575	3575	3575	3575	7
605	20241202	111800	93567845	3575	3575	3575	3575	0
606	20241202	111700	93567845	3575	3575	3575	3575	7
607	20241202	111600	93542820	3575	3575	3575	3575	7
608	20241202	111500	93517795	3575	3575	3575	3575	7
609	20241202	111400	93492770	3580	3580	3580	3580	0
610	20241202	111300	93492770	3580	3580	3580	3580	2
611	20241202	111200	93485610	3575	3575	3575	3575	7
612	20241202	111100	93460585	3575	3575	3575	3575	7
613	20241202	111000	93435560	3575	3575	3575	3575	0
614	20241202	110900	93435560	3575	3575	3575	3575	7
615	20241202	110800	93410535	3575	3585	3585	3575	392
616	20241202	110700	92007350	3585	3585	3585	3585	7
617	20241202	110600	91982255	3585	3585	3585	3585	0
618	20241202	110500	91982255	3585	3585	3585	3585	7
619	20241202	110400	91957160	3585	3585	3585	3585	7
620	20241202	110300	91932065	3585	3585	3585	3585	7
621	20241202	110200	91906970	3585	3585	3585	3585	0
622	20241202	110100	91906970	3585	3585	3585	3585	7
623	20241202	110000	91881875	3585	3585	3585	3585	7
624	20241202	105900	91856780	3585	3585	3585	3585	7
625	20241202	105800	91831685	3585	3585	3585	3585	0
626	20241202	105700	91831685	3585	3580	3585	3580	13
627	20241202	105600	91785115	3580	3580	3580	3580	7
628	20241202	105500	91760055	3580	3580	3580	3580	7
629	20241202	105400	91734995	3580	3580	3580	3580	0
630	20241202	105300	91734995	3580	3580	3580	3580	7
631	20241202	105200	91709935	3580	3580	3580	3580	7
632	20241202	105100	91684875	3580	3580	3580	3580	7
633	20241202	105000	91659815	3580	3580	3580	3580	0
634	20241202	104900	91659815	3580	3580	3580	3580	7
635	20241202	104800	91634755	3585	3585	3585	3585	1
636	20241202	104700	91631170	3585	3585	3585	3585	7
637	20241202	104600	91606075	3585	3585	3585	3585	0
638	20241202	104500	91606075	3585	3585	3585	3585	7
639	20241202	104400	91580980	3585	3585	3585	3585	7
640	20241202	104300	91555885	3585	3585	3585	3585	7
641	20241202	104200	91530790	3600	3590	3600	3590	38
642	20241202	104100	91394075	3585	3585	3585	3585	7
643	20241202	104000	91368980	3585	3585	3585	3585	7
644	20241202	103900	91343885	3590	3590	3590	3590	1
645	20241202	103800	91340295	3590	3590	3590	3590	0
646	20241202	103700	91340295	3590	3590	3590	3590	8
647	20241202	103600	91311575	3595	3600	3600	3595	3
648	20241202	103500	91300785	3590	3590	3590	3590	7
649	20241202	103400	91275655	3590	3590	3590	3590	0
650	20241202	103300	91275655	3590	3590	3590	3590	0
651	20241202	103200	91275655	3590	3590	3590	3590	0
652	20241202	103100	91275655	3590	3590	3590	3590	0
653	20241202	103000	91275655	3590	3590	3590	3590	0
654	20241202	102900	91275655	3590	3590	3590	3590	125
655	20241202	102800	90826905	3590	3590	3590	3590	0
656	20241202	102700	90826905	3590	3590	3590	3590	100
657	20241202	102600	90467905	3575	3575	3575	3575	0
658	20241202	102500	90467905	3575	3575	3575	3575	0
659	20241202	102400	90467905	3575	3575	3575	3575	6
660	20241202	102300	90446455	3595	3595	3595	3595	0
661	20241202	102200	90446455	3595	3595	3595	3595	0
662	20241202	102100	90446455	3595	3595	3595	3595	0
663	20241202	102000	90446455	3595	3595	3595	3595	0
664	20241202	101900	90446455	3595	3595	3595	3595	0
665	20241202	101800	90446455	3595	3585	3605	3585	583
666	20241202	101700	88353425	3595	3610	3610	3595	435
667	20241202	101600	86788080	3585	3580	3610	3580	1001
668	20241202	101500	83194840	3600	3585	3615	3585	2351
669	20241202	101400	74746660	3580	3585	3610	3580	532
670	20241202	101300	72831380	3580	3580	3580	3580	0
671	20241202	101200	72831380	3580	3580	3580	3580	0
672	20241202	101100	72831380	3580	3580	3580	3580	0
673	20241202	101000	72831380	3580	3580	3580	3580	0
674	20241202	100900	72831380	3580	3585	3585	3580	4
675	20241202	100800	72817050	3595	3595	3595	3595	0
676	20241202	100700	72817050	3595	3600	3600	3595	192
677	20241202	100600	72126800	3615	3615	3615	3615	1
678	20241202	100500	72123185	3610	3610	3610	3610	0
679	20241202	100400	72123185	3610	3610	3610	3610	0
680	20241202	100300	72123185	3610	3610	3610	3610	0
681	20241202	100200	72123185	3610	3610	3610	3610	0
682	20241202	100100	72123185	3610	3610	3610	3610	0
683	20241202	100000	72123185	3610	3610	3610	3610	0
684	20241202	095900	72123185	3610	3610	3610	3610	1
685	20241202	095800	72119575	3620	3620	3620	3620	0
686	20241202	095700	72119575	3620	3585	3620	3585	291
687	20241202	095600	71076235	3630	3620	3630	3575	2242
688	20241202	095500	62995390	3610	3590	3620	3590	3175
689	20241202	095400	51560935	3615	3590	3620	3590	1752
690	20241202	095300	45248995	3610	3610	3620	3580	1209
691	20241202	095200	40891405	3610	3610	3620	3595	150
692	20241202	095100	40349810	3600	3580	3600	3575	433
693	20241202	095000	38794775	3590	3590	3590	3590	1
694	20241202	094900	38791185	3575	3575	3575	3575	0
695	20241202	094800	38791185	3575	3575	3575	3575	0
696	20241202	094700	38791185	3575	3575	3575	3575	0
697	20241202	094600	38791185	3575	3580	3580	3575	95
698	20241202	094500	38451390	3580	3580	3580	3580	0
699	20241202	094400	38451390	3580	3580	3580	3580	0
700	20241202	094300	38451390	3580	3580	3580	3580	0
701	20241202	094200	38451390	3580	3580	3580	3580	0
702	20241202	094100	38451390	3580	3585	3585	3580	95
703	20241202	094000	38111280	3580	3580	3580	3580	0
704	20241202	093900	38111280	3580	3580	3580	3580	0
705	20241202	093800	38111280	3580	3580	3580	3580	0
706	20241202	093700	38111280	3580	3580	3580	3580	0
707	20241202	093600	38111280	3580	3580	3580	3580	276
708	20241202	093500	37123200	3580	3580	3580	3580	0
709	20241202	093400	37123200	3580	3580	3580	3580	0
710	20241202	093300	37123200	3580	3580	3580	3580	26
711	20241202	093200	37030120	3580	3580	3580	3580	0
712	20241202	093100	37030120	3580	3585	3585	3580	95
713	20241202	093000	36689925	3585	3585	3585	3585	0
714	20241202	092900	36689925	3585	3585	3585	3585	0
715	20241202	092800	36689925	3585	3585	3585	3585	0
716	20241202	092700	36689925	3585	3585	3585	3585	0
717	20241202	092600	36689925	3585	3585	3585	3585	95
718	20241202	092500	36349350	3590	3590	3590	3590	420
719	20241202	092400	34841550	3600	3600	3600	3600	0
720	20241202	092300	34841550	3600	3595	3630	3595	1416
721	20241202	092200	29730810	3625	3630	3630	3595	2531
722	20241202	092100	20590470	3610	3595	3630	3595	2486
723	20241202	092000	11623995	3625	3595	3630	3585	2101
724	20241202	091900	4038375	3570	3570	3570	3570	0
725	20241202	091800	4038375	3570	3570	3570	3570	0
726	20241202	091700	4038375	3570	3570	3570	3570	0
727	20241202	091600	4038375	3570	3580	3580	3570	95
728	20241202	091500	3698800	3580	3580	3580	3580	0
729	20241202	091400	3698800	3580	3580	3580	3580	0
730	20241202	091300	3698800	3580	3580	3580	3580	0
731	20241202	091200	3698800	3580	3580	3580	3580	0
732	20241202	091100	3698800	3580	3580	3580	3580	0
733	20241202	091000	3698800	3580	3585	3585	3580	95
734	20241202	090900	3358660	3580	3580	3580	3580	0
735	20241202	090800	3358660	3580	3580	3580	3580	0
736	20241202	090700	3358660	3580	3580	3580	3580	434
737	20241202	090600	1804940	3580	3580	3580	3580	1
738	20241202	090500	1801360	3560	3560	3560	3560	0
739	20241202	090400	1801360	3560	3560	3560	3560	0
740	20241202	090300	1801360	3560	3560	3560	3560	0
741	20241202	090200	1801360	3560	3560	3560	3560	0
742	20241202	090100	1801360	3560	3560	3560	3560	0
743	20241202	090000	1801360	3560	3560	3560	3560	506