KissMeData/064240/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194400	285504195	2500	2500	2500	2500	2107
3	20241204	194300	285504195	2500	2500	2500	2500	0
4	20241204	194200	285504195	2500	2500	2500	2500	0
5	20241204	194100	285504195	2500	2500	2500	2500	0
6	20241204	194000	285504195	2500	2500	2500	2500	0
7	20241204	193900	285504195	2500	2500	2500	2500	0
8	20241204	193800	285504195	2500	2500	2500	2500	0
9	20241204	193700	285504195	2500	2500	2500	2500	0
10	20241204	193600	285504195	2500	2500	2500	2500	0
11	20241204	193500	285504195	2500	2500	2500	2500	0
12	20241204	193400	285504195	2500	2500	2500	2500	0
13	20241204	193300	285504195	2500	2500	2500	2500	0
14	20241204	193200	285504195	2500	2500	2500	2500	0
15	20241204	193100	285504195	2500	2500	2500	2500	0
16	20241204	193000	285504195	2500	2500	2500	2500	0
17	20241204	192900	285504195	2500	2500	2500	2500	0
18	20241204	192800	285504195	2500	2500	2500	2500	0
19	20241204	192700	285504195	2500	2500	2500	2500	0
20	20241204	192600	285504195	2500	2500	2500	2500	0
21	20241204	192500	285504195	2500	2500	2500	2500	0
22	20241204	192400	285504195	2500	2500	2500	2500	0
23	20241204	192300	285504195	2500	2500	2500	2500	0
24	20241204	192200	285504195	2500	2500	2500	2500	0
25	20241204	192100	285504195	2500	2500	2500	2500	0
26	20241204	192000	285504195	2500	2500	2500	2500	0
27	20241204	191900	285504195	2500	2500	2500	2500	0
28	20241204	191800	285504195	2500	2500	2500	2500	0
29	20241204	191700	285504195	2500	2500	2500	2500	0
30	20241204	191600	285504195	2500	2500	2500	2500	0
31	20241204	191500	285504195	2500	2500	2500	2500	0
32	20241204	191400	285504195	2500	2500	2500	2500	2107
33	20241204	191300	285504195	2500	2500	2500	2500	0
34	20241204	191200	285504195	2500	2500	2500	2500	0
35	20241204	191100	285504195	2500	2500	2500	2500	0
36	20241204	191000	285504195	2500	2500	2500	2500	0
37	20241204	190900	285504195	2500	2500	2500	2500	0
38	20241204	190800	285504195	2500	2500	2500	2500	0
39	20241204	190700	285504195	2500	2500	2500	2500	0
40	20241204	190600	285504195	2500	2500	2500	2500	0
41	20241204	190500	285504195	2500	2500	2500	2500	0
42	20241204	190400	285504195	2500	2500	2500	2500	0
43	20241204	190300	285504195	2500	2500	2500	2500	0
44	20241204	190200	285504195	2500	2500	2500	2500	0
45	20241204	190100	285504195	2500	2500	2500	2500	0
46	20241204	190000	285504195	2500	2500	2500	2500	0
47	20241204	185900	285504195	2500	2500	2500	2500	0
48	20241204	185800	285504195	2500	2500	2500	2500	0
49	20241204	185700	285504195	2500	2500	2500	2500	0
50	20241204	185600	285504195	2500	2500	2500	2500	0
51	20241204	185500	285504195	2500	2500	2500	2500	0
52	20241204	185400	285504195	2500	2500	2500	2500	0
53	20241204	185300	285504195	2500	2500	2500	2500	0
54	20241204	185200	285504195	2500	2500	2500	2500	0
55	20241204	185100	285504195	2500	2500	2500	2500	0
56	20241204	185000	285504195	2500	2500	2500	2500	0
57	20241204	184900	285504195	2500	2500	2500	2500	0
58	20241204	184800	285504195	2500	2500	2500	2500	0
59	20241204	184700	285504195	2500	2500	2500	2500	0
60	20241204	184600	285504195	2500	2500	2500	2500	0
61	20241204	184500	285504195	2500	2500	2500	2500	0
62	20241204	184400	285504195	2500	2500	2500	2500	2107
63	20241204	184300	285504195	2500	2500	2500	2500	0
64	20241204	184200	285504195	2500	2500	2500	2500	0
65	20241204	184100	285504195	2500	2500	2500	2500	0
66	20241204	184000	285504195	2500	2500	2500	2500	0
67	20241204	183900	285504195	2500	2500	2500	2500	0
68	20241204	183800	285504195	2500	2500	2500	2500	0
69	20241204	183700	285504195	2500	2500	2500	2500	0
70	20241204	183600	285504195	2500	2500	2500	2500	0
71	20241204	183500	285504195	2500	2500	2500	2500	0
72	20241204	183400	285504195	2500	2500	2500	2500	0
73	20241204	183300	285504195	2500	2500	2500	2500	0
74	20241204	183200	285504195	2500	2500	2500	2500	0
75	20241204	183100	285504195	2500	2500	2500	2500	0
76	20241204	183000	285504195	2500	2500	2500	2500	0
77	20241204	182900	285504195	2500	2500	2500	2500	0
78	20241204	182800	285504195	2500	2500	2500	2500	0
79	20241204	182700	285504195	2500	2500	2500	2500	0
80	20241204	182600	285504195	2500	2500	2500	2500	0
81	20241204	182500	285504195	2500	2500	2500	2500	0
82	20241204	182400	285504195	2500	2500	2500	2500	0
83	20241204	182300	285504195	2500	2500	2500	2500	0
84	20241204	182200	285504195	2500	2500	2500	2500	0
85	20241204	182100	285504195	2500	2500	2500	2500	0
86	20241204	182000	285504195	2500	2500	2500	2500	0
87	20241204	181900	285504195	2500	2500	2500	2500	0
88	20241204	181800	285504195	2500	2500	2500	2500	0
89	20241204	181700	285504195	2500	2500	2500	2500	0
90	20241204	181600	285504195	2500	2500	2500	2500	0
91	20241204	181500	285504195	2500	2500	2500	2500	0
92	20241204	181400	285504195	2500	2500	2500	2500	2107
93	20241204	181300	285504195	2500	2500	2500	2500	0
94	20241204	181200	285504195	2500	2500	2500	2500	0
95	20241204	181100	285504195	2500	2500	2500	2500	0
96	20241204	181000	285504195	2500	2500	2500	2500	0
97	20241204	180900	285504195	2500	2500	2500	2500	0
98	20241204	180800	285504195	2500	2500	2500	2500	0
99	20241204	180700	285504195	2500	2500	2500	2500	0
100	20241204	180600	285504195	2500	2500	2500	2500	0
101	20241204	180500	285504195	2500	2500	2500	2500	0
102	20241204	180400	285504195	2500	2500	2500	2500	0
103	20241204	180300	285504195	2500	2500	2500	2500	0
104	20241204	180200	285504195	2500	2500	2500	2500	0
105	20241204	180100	285504195	2500	2500	2500	2500	0
106	20241204	180000	285504195	2500	2500	2500	2500	0
107	20241204	175900	285504195	2500	2500	2500	2500	0
108	20241204	175800	285504195	2500	2500	2500	2500	0
109	20241204	175700	285504195	2500	2500	2500	2500	0
110	20241204	175600	285504195	2500	2500	2500	2500	0
111	20241204	175500	285504195	2500	2500	2500	2500	0
112	20241204	175400	285504195	2500	2500	2500	2500	0
113	20241204	175300	285504195	2500	2500	2500	2500	0
114	20241204	175200	285504195	2500	2500	2500	2500	0
115	20241204	175100	285504195	2500	2500	2500	2500	0
116	20241204	175000	285504195	2500	2500	2500	2500	0
117	20241204	174900	285504195	2500	2500	2500	2500	0
118	20241204	174800	285504195	2500	2500	2500	2500	0
119	20241204	174700	285504195	2500	2500	2500	2500	0
120	20241204	174600	285504195	2500	2500	2500	2500	0
121	20241204	174500	285504195	2500	2500	2500	2500	0
122	20241204	174400	285504195	2500	2500	2500	2500	2107
123	20241204	174300	285504195	2500	2500	2500	2500	0
124	20241204	174200	285504195	2500	2500	2500	2500	0
125	20241204	174100	285504195	2500	2500	2500	2500	0
126	20241204	174000	285504195	2500	2500	2500	2500	0
127	20241204	173900	285504195	2500	2500	2500	2500	0
128	20241204	173800	285504195	2500	2500	2500	2500	0
129	20241204	173700	285504195	2500	2500	2500	2500	0
130	20241204	173600	285504195	2500	2500	2500	2500	0
131	20241204	173500	285504195	2500	2500	2500	2500	0
132	20241204	173400	285504195	2500	2500	2500	2500	0
133	20241204	173300	285504195	2500	2500	2500	2500	0
134	20241204	173200	285504195	2500	2500	2500	2500	0
135	20241204	173100	285504195	2500	2500	2500	2500	0
136	20241204	173000	285504195	2500	2500	2500	2500	0
137	20241204	172900	285504195	2500	2500	2500	2500	0
138	20241204	172800	285504195	2500	2500	2500	2500	0
139	20241204	172700	285504195	2500	2500	2500	2500	0
140	20241204	172600	285504195	2500	2500	2500	2500	0
141	20241204	172500	285504195	2500	2500	2500	2500	0
142	20241204	172400	285504195	2500	2500	2500	2500	0
143	20241204	172300	285504195	2500	2500	2500	2500	0
144	20241204	172200	285504195	2500	2500	2500	2500	0
145	20241204	172100	285504195	2500	2500	2500	2500	0
146	20241204	172000	285504195	2500	2500	2500	2500	0
147	20241204	171900	285504195	2500	2500	2500	2500	0
148	20241204	171800	285504195	2500	2500	2500	2500	0
149	20241204	171700	285504195	2500	2500	2500	2500	0
150	20241204	171600	285504195	2500	2500	2500	2500	0
151	20241204	171500	285504195	2500	2500	2500	2500	0
152	20241204	171400	285504195	2500	2500	2500	2500	2107
153	20241204	171300	285504195	2500	2500	2500	2500	0
154	20241204	171200	285504195	2500	2500	2500	2500	0
155	20241204	171100	285504195	2500	2500	2500	2500	0
156	20241204	171000	285504195	2500	2500	2500	2500	0
157	20241204	170900	285504195	2500	2500	2500	2500	0
158	20241204	170800	285504195	2500	2500	2500	2500	0
159	20241204	170700	285504195	2500	2500	2500	2500	0
160	20241204	170600	285504195	2500	2500	2500	2500	0
161	20241204	170500	285504195	2500	2500	2500	2500	0
162	20241204	170400	285504195	2500	2500	2500	2500	0
163	20241204	170300	285504195	2500	2500	2500	2500	0
164	20241204	170200	285504195	2500	2500	2500	2500	0
165	20241204	170100	285504195	2500	2500	2500	2500	0
166	20241204	170000	285504195	2500	2500	2500	2500	0
167	20241204	165900	285504195	2500	2500	2500	2500	0
168	20241204	165800	285504195	2500	2500	2500	2500	0
169	20241204	165700	285504195	2500	2500	2500	2500	0
170	20241204	165600	285504195	2500	2500	2500	2500	0
171	20241204	165500	285504195	2500	2500	2500	2500	0
172	20241204	165400	285504195	2500	2500	2500	2500	0
173	20241204	165300	285504195	2500	2500	2500	2500	0
174	20241204	165200	285504195	2500	2500	2500	2500	0
175	20241204	165100	285504195	2500	2500	2500	2500	0
176	20241204	165000	285504195	2500	2500	2500	2500	0
177	20241204	164900	285504195	2500	2500	2500	2500	0
178	20241204	164800	285504195	2500	2500	2500	2500	0
179	20241204	164700	285504195	2500	2500	2500	2500	0
180	20241204	164600	285504195	2500	2500	2500	2500	0
181	20241204	164500	285504195	2500	2500	2500	2500	0
182	20241204	164400	285504195	2500	2500	2500	2500	2107
183	20241204	164300	285504195	2500	2500	2500	2500	0
184	20241204	164200	285504195	2500	2500	2500	2500	0
185	20241204	164100	285504195	2500	2500	2500	2500	0
186	20241204	164000	285504195	2500	2500	2500	2500	0
187	20241204	163900	285504195	2500	2500	2500	2500	0
188	20241204	163800	285504195	2500	2500	2500	2500	0
189	20241204	163700	285504195	2500	2500	2500	2500	0
190	20241204	163600	285504195	2500	2500	2500	2500	0
191	20241204	163500	285504195	2500	2500	2500	2500	0
192	20241204	163400	285504195	2500	2500	2500	2500	0
193	20241204	163300	285504195	2500	2500	2500	2500	0
194	20241204	163200	285504195	2500	2500	2500	2500	0
195	20241204	163100	285504195	2500	2500	2500	2500	0
196	20241204	163000	285504195	2500	2500	2500	2500	0
197	20241204	162900	285504195	2500	2500	2500	2500	0
198	20241204	162800	285504195	2500	2500	2500	2500	0
199	20241204	162700	285504195	2500	2500	2500	2500	0
200	20241204	162600	285504195	2500	2500	2500	2500	0
201	20241204	162500	285504195	2500	2500	2500	2500	0
202	20241204	162400	285504195	2500	2500	2500	2500	0
203	20241204	162300	285504195	2500	2500	2500	2500	0
204	20241204	162200	285504195	2500	2500	2500	2500	0
205	20241204	162100	285504195	2500	2500	2500	2500	0
206	20241204	162000	285504195	2500	2500	2500	2500	0
207	20241204	161900	285504195	2500	2500	2500	2500	0
208	20241204	161800	285504195	2500	2500	2500	2500	0
209	20241204	161700	285504195	2500	2500	2500	2500	0
210	20241204	161600	285504195	2500	2500	2500	2500	0
211	20241204	161500	285504195	2500	2500	2500	2500	0
212	20241204	161400	285504195	2500	2500	2500	2500	2107
213	20241204	161300	285504195	2500	2500	2500	2500	0
214	20241204	161200	285504195	2500	2500	2500	2500	0
215	20241204	161100	285504195	2500	2500	2500	2500	0
216	20241204	161000	285504195	2500	2500	2500	2500	0
217	20241204	160900	285504195	2500	2500	2500	2500	0
218	20241204	160800	285504195	2500	2500	2500	2500	0
219	20241204	160700	285504195	2500	2500	2500	2500	0
220	20241204	160600	285504195	2500	2500	2500	2500	0
221	20241204	160500	285504195	2500	2500	2500	2500	0
222	20241204	160400	285504195	2500	2500	2500	2500	0
223	20241204	160300	285504195	2500	2500	2500	2500	0
224	20241204	160200	285504195	2500	2500	2500	2500	0
225	20241204	160100	285504195	2500	2500	2500	2500	0
226	20241204	160000	285504195	2500	2500	2500	2500	0
227	20241204	155900	285504195	2500	2500	2500	2500	0
228	20241204	155800	285504195	2500	2500	2500	2500	0
229	20241204	155700	285504195	2500	2500	2500	2500	0
230	20241204	155600	285504195	2500	2500	2500	2500	0
231	20241204	155500	285504195	2500	2500	2500	2500	0
232	20241204	155400	285504195	2500	2500	2500	2500	0
233	20241204	155300	285504195	2500	2500	2500	2500	0
234	20241204	155200	285504195	2500	2500	2500	2500	0
235	20241204	155100	285504195	2500	2500	2500	2500	0
236	20241204	155000	285504195	2500	2500	2500	2500	0
237	20241204	154900	285504195	2500	2500	2500	2500	0
238	20241204	154800	285504195	2500	2500	2500	2500	0
239	20241204	154700	285504195	2500	2500	2500	2500	0
240	20241204	154600	285504195	2500	2500	2500	2500	0
241	20241204	154500	285504195	2500	2500	2500	2500	0
242	20241204	154400	285504195	2500	2500	2500	2500	2107
243	20241204	154300	285504195	2500	2500	2500	2500	0
244	20241204	154200	285504195	2500	2500	2500	2500	0
245	20241204	154100	285504195	2500	2500	2500	2500	0
246	20241204	154000	285504195	2500	2500	2500	2500	0
247	20241204	153900	285504195	2500	2500	2500	2500	0
248	20241204	153800	285504195	2500	2500	2500	2500	0
249	20241204	153700	285504195	2500	2500	2500	2500	0
250	20241204	153600	285504195	2500	2500	2500	2500	0
251	20241204	153500	285504195	2500	2500	2500	2500	0
252	20241204	153400	285504195	2500	2500	2500	2500	0
253	20241204	153300	285504195	2500	2500	2500	2500	0
254	20241204	153200	285504195	2500	2500	2500	2500	0
255	20241204	153100	285504195	2500	2500	2500	2500	0
256	20241204	153000	285504195	2500	2500	2500	2500	2107
257	20241204	152900	280236695	2500	2500	2500	2500	0
258	20241204	152800	280236695	2500	2500	2500	2500	0
259	20241204	152700	280236695	2500	2500	2500	2500	0
260	20241204	152600	280236695	2500	2500	2500	2500	0
261	20241204	152500	280236695	2500	2500	2500	2500	0
262	20241204	152400	280236695	2500	2500	2500	2500	0
263	20241204	152300	280236695	2500	2500	2500	2500	0
264	20241204	152200	280236695	2500	2500	2500	2500	0
265	20241204	152100	280236695	2500	2500	2500	2500	0
266	20241204	152000	280236695	2500	2500	2500	2500	0
267	20241204	151900	280236695	2500	2500	2500	2500	500
268	20241204	151800	278986695	2500	2500	2500	2500	0
269	20241204	151700	278986695	2500	2490	2500	2485	1532
270	20241204	151600	275179600	2495	2495	2495	2495	4
271	20241204	151500	275169620	2500	2495	2500	2485	657
272	20241204	151400	273530830	2495	2490	2495	2490	172
273	20241204	151300	273102545	2490	2490	2490	2490	0
274	20241204	151200	273102545	2490	2490	2490	2490	8
275	20241204	151100	273082625	2490	2490	2490	2490	20
276	20241204	151000	273032825	2490	2480	2490	2470	76
277	20241204	150900	272843880	2485	2485	2485	2485	16
278	20241204	150800	272804120	2485	2485	2485	2485	0
279	20241204	150700	272804120	2485	2485	2485	2465	68
280	20241204	150600	272635990	2490	2490	2490	2490	50
281	20241204	150500	272511490	2490	2485	2490	2485	44
282	20241204	150400	272402140	2480	2485	2485	2480	220
283	20241204	150300	271855640	2485	2480	2485	2480	238
284	20241204	150200	271265300	2480	2475	2480	2465	230
285	20241204	150100	270698260	2485	2480	2485	2460	326
286	20241204	150000	269895500	2485	2485	2485	2485	50
287	20241204	145900	269771250	2485	2485	2485	2485	0
288	20241204	145800	269771250	2485	2485	2485	2485	0
289	20241204	145700	269771250	2485	2485	2485	2485	0
290	20241204	145600	269771250	2485	2485	2485	2485	0
291	20241204	145500	269771250	2485	2485	2485	2485	0
292	20241204	145400	269771250	2485	2480	2485	2480	7
293	20241204	145300	269753880	2485	2485	2485	2485	0
294	20241204	145200	269753880	2485	2485	2485	2485	7
295	20241204	145100	269736485	2480	2480	2480	2480	5
296	20241204	145000	269724085	2485	2480	2485	2480	302
297	20241204	144900	268975115	2480	2480	2480	2480	0
298	20241204	144800	268975115	2480	2480	2480	2480	0
299	20241204	144700	268975115	2480	2480	2480	2480	19
300	20241204	144600	268927995	2480	2480	2480	2480	100
301	20241204	144500	268679995	2480	2480	2480	2480	46
302	20241204	144400	268565915	2480	2480	2480	2460	114
303	20241204	144300	268285160	2480	2485	2485	2480	37
304	20241204	144200	268193235	2485	2485	2485	2485	17
305	20241204	144100	268150990	2485	2485	2485	2485	0
306	20241204	144000	268150990	2485	2485	2485	2485	2
307	20241204	143900	268146020	2485	2485	2485	2485	0
308	20241204	143800	268146020	2485	2485	2485	2485	0
309	20241204	143700	268146020	2485	2485	2485	2485	1
310	20241204	143600	268143535	2475	2470	2475	2470	2817
311	20241204	143500	261183585	2475	2475	2475	2475	0
312	20241204	143400	261183585	2475	2475	2475	2475	0
313	20241204	143300	261183585	2475	2475	2475	2475	0
314	20241204	143200	261183585	2475	2475	2475	2475	0
315	20241204	143100	261183585	2475	2475	2475	2475	0
316	20241204	143000	261183585	2475	2470	2475	2470	11
317	20241204	142900	261156380	2445	2450	2455	2445	3470
318	20241204	142800	252650820	2465	2465	2465	2465	0
319	20241204	142700	252650820	2465	2460	2465	2455	1709
320	20241204	142600	248447680	2465	2475	2475	2465	384
321	20241204	142500	247499280	2480	2480	2480	2480	0
322	20241204	142400	247499280	2480	2480	2480	2480	0
323	20241204	142300	247499280	2480	2480	2480	2480	17
324	20241204	142200	247457120	2480	2475	2480	2475	59
325	20241204	142100	247311080	2485	2485	2485	2485	0
326	20241204	142000	247311080	2485	2485	2485	2485	0
327	20241204	141900	247311080	2485	2485	2485	2485	0
328	20241204	141800	247311080	2485	2485	2485	2485	165
329	20241204	141700	246901055	2485	2485	2485	2485	450
330	20241204	141600	245782805	2485	2485	2485	2485	1100
331	20241204	141500	243049305	2485	2485	2485	2485	0
332	20241204	141400	243049305	2485	2485	2485	2485	0
333	20241204	141300	243049305	2485	2485	2485	2485	0
334	20241204	141200	243049305	2485	2485	2485	2485	0
335	20241204	141100	243049305	2485	2485	2485	2485	0
336	20241204	141000	243049305	2485	2480	2485	2480	55
337	20241204	140900	242912690	2485	2485	2485	2485	7
338	20241204	140800	242895295	2480	2480	2480	2480	100
339	20241204	140700	242647295	2480	2480	2480	2480	48
340	20241204	140600	242528255	2480	2480	2480	2480	0
341	20241204	140500	242528255	2480	2480	2480	2480	0
342	20241204	140400	242528255	2480	2480	2480	2480	0
343	20241204	140300	242528255	2480	2480	2480	2475	140
344	20241204	140200	242181220	2480	2480	2480	2480	100
345	20241204	140100	241933220	2480	2480	2480	2480	8
346	20241204	140000	241913380	2480	2480	2480	2480	11
347	20241204	135900	241886100	2480	2480	2480	2480	0
348	20241204	135800	241886100	2480	2480	2480	2480	0
349	20241204	135700	241886100	2480	2480	2480	2480	0
350	20241204	135600	241886100	2480	2480	2480	2480	2
351	20241204	135500	241881140	2480	2480	2480	2480	58
352	20241204	135400	241737300	2485	2480	2485	2480	51
353	20241204	135300	241610810	2475	2475	2475	2475	0
354	20241204	135200	241610810	2475	2475	2475	2475	1
355	20241204	135100	241608335	2480	2480	2480	2480	0
356	20241204	135000	241608335	2480	2480	2480	2480	0
357	20241204	134900	241608335	2480	2480	2480	2480	100
358	20241204	134800	241360335	2480	2480	2480	2480	5
359	20241204	134700	241347935	2475	2475	2475	2475	25
360	20241204	134600	241286060	2480	2480	2480	2480	0
361	20241204	134500	241286060	2480	2480	2480	2480	0
362	20241204	134400	241286060	2480	2480	2480	2480	0
363	20241204	134300	241286060	2480	2475	2480	2475	3
364	20241204	134200	241278625	2480	2475	2480	2475	350
365	20241204	134100	240410820	2480	2480	2480	2480	0
366	20241204	134000	240410820	2480	2475	2480	2475	163
367	20241204	133900	240007385	2475	2475	2475	2475	0
368	20241204	133800	240007385	2475	2475	2475	2475	50
369	20241204	133700	239883635	2475	2475	2475	2475	0
370	20241204	133600	239883635	2475	2475	2475	2475	50
371	20241204	133500	239759885	2475	2460	2475	2460	34
372	20241204	133400	239676215	2475	2475	2475	2475	0
373	20241204	133300	239676215	2475	2475	2475	2475	0
374	20241204	133200	239676215	2475	2475	2475	2475	10
375	20241204	133100	239651465	2475	2475	2475	2475	0
376	20241204	133000	239651465	2475	2475	2475	2475	0
377	20241204	132900	239651465	2475	2475	2475	2475	0
378	20241204	132800	239651465	2475	2475	2475	2475	0
379	20241204	132700	239651465	2475	2475	2475	2475	0
380	20241204	132600	239651465	2475	2475	2475	2475	0
381	20241204	132500	239651465	2475	2475	2475	2475	318
382	20241204	132400	238864415	2485	2485	2485	2485	0
383	20241204	132300	238864415	2485	2485	2485	2485	0
384	20241204	132200	238864415	2485	2485	2485	2485	0
385	20241204	132100	238864415	2485	2485	2485	2485	0
386	20241204	132000	238864415	2485	2465	2485	2465	1250
387	20241204	131900	235774025	2465	2465	2465	2465	5
388	20241204	131800	235761700	2460	2460	2460	2460	2229
389	20241204	131700	230278360	2450	2450	2450	2450	0
390	20241204	131600	230278360	2450	2450	2450	2450	0
391	20241204	131500	230278360	2450	2450	2450	2450	56
392	20241204	131400	230141160	2450	2450	2450	2450	53
393	20241204	131300	230011310	2460	2460	2460	2460	0
394	20241204	131200	230011310	2460	2460	2460	2460	0
395	20241204	131100	230011310	2460	2455	2460	2455	535
396	20241204	131000	228697710	2465	2465	2465	2465	0
397	20241204	130900	228697710	2465	2465	2465	2465	0
398	20241204	130800	228697710	2465	2465	2465	2465	0
399	20241204	130700	228697710	2465	2465	2465	2465	0
400	20241204	130600	228697710	2465	2465	2465	2465	0
401	20241204	130500	228697710	2465	2465	2465	2465	0
402	20241204	130400	228697710	2465	2450	2465	2450	8
403	20241204	130300	228678095	2470	2460	2470	2460	82
404	20241204	130200	228476055	2455	2455	2455	2455	0
405	20241204	130100	228476055	2455	2455	2455	2455	56
406	20241204	130000	228338575	2475	2455	2475	2455	372
407	20241204	125900	227423515	2455	2455	2455	2455	0
408	20241204	125800	227423515	2455	2455	2455	2455	1
409	20241204	125700	227421060	2430	2430	2430	2430	0
410	20241204	125600	227421060	2430	2430	2430	2430	0
411	20241204	125500	227421060	2430	2430	2430	2430	0
412	20241204	125400	227421060	2430	2440	2440	2430	120
413	20241204	125300	227129110	2455	2455	2455	2455	200
414	20241204	125200	226638110	2430	2430	2430	2430	0
415	20241204	125100	226638110	2430	2430	2430	2430	0
416	20241204	125000	226638110	2430	2440	2440	2430	100
417	20241204	124900	226394550	2440	2440	2440	2440	441
418	20241204	124800	225318510	2435	2435	2435	2435	0
419	20241204	124700	225318510	2435	2435	2435	2435	0
420	20241204	124600	225318510	2435	2425	2455	2425	8392
421	20241204	124500	204774615	2430	2425	2430	2425	941
422	20241204	124400	202487995	2420	2420	2420	2420	0
423	20241204	124300	202487995	2420	2420	2420	2420	20
424	20241204	124200	202439595	2420	2420	2420	2420	531
425	20241204	124100	201154575	2430	2430	2430	2430	0
426	20241204	124000	201154575	2430	2430	2430	2430	0
427	20241204	123900	201154575	2430	2430	2430	2430	0
428	20241204	123800	201154575	2430	2430	2430	2430	0
429	20241204	123700	201154575	2430	2425	2430	2425	33
430	20241204	123600	201074390	2430	2430	2430	2430	0
431	20241204	123500	201074390	2430	2420	2430	2420	89
432	20241204	123400	200858415	2415	2425	2425	2410	656
433	20241204	123300	199277025	2425	2425	2425	2425	600
434	20241204	123200	197822025	2430	2430	2430	2430	0
435	20241204	123100	197822025	2430	2430	2430	2430	1
436	20241204	123000	197819595	2425	2425	2425	2425	0
437	20241204	122900	197819595	2425	2425	2425	2425	0
438	20241204	122800	197819595	2425	2425	2425	2425	0
439	20241204	122700	197819595	2425	2425	2425	2425	0
440	20241204	122600	197819595	2425	2425	2425	2425	0
441	20241204	122500	197819595	2425	2425	2425	2425	0
442	20241204	122400	197819595	2425	2430	2430	2425	33
443	20241204	122300	197739420	2430	2430	2430	2430	0
444	20241204	122200	197739420	2430	2430	2430	2430	0
445	20241204	122100	197739420	2430	2430	2430	2430	0
446	20241204	122000	197739420	2430	2430	2430	2430	0
447	20241204	121900	197739420	2430	2430	2430	2430	0
448	20241204	121800	197739420	2430	2430	2430	2430	0
449	20241204	121700	197739420	2430	2430	2430	2430	4
450	20241204	121600	197729700	2430	2435	2435	2425	125
451	20241204	121500	197426010	2435	2435	2435	2435	4
452	20241204	121400	197416270	2445	2445	2445	2445	0
453	20241204	121300	197416270	2445	2435	2445	2435	3
454	20241204	121200	197408945	2435	2435	2435	2435	0
455	20241204	121100	197408945	2435	2435	2435	2435	0
456	20241204	121000	197408945	2435	2435	2435	2435	1
457	20241204	120900	197406510	2445	2445	2445	2445	0
458	20241204	120800	197406510	2445	2445	2445	2445	0
459	20241204	120700	197406510	2445	2445	2445	2445	0
460	20241204	120600	197406510	2445	2445	2445	2445	0
461	20241204	120500	197406510	2445	2445	2445	2445	0
462	20241204	120400	197406510	2445	2420	2445	2420	5
463	20241204	120300	197394355	2420	2425	2445	2410	2653
464	20241204	120200	190944020	2425	2435	2435	2415	1976
465	20241204	120100	186143400	2435	2435	2435	2435	0
466	20241204	120000	186143400	2435	2435	2435	2435	0
467	20241204	115900	186143400	2435	2435	2435	2435	0
468	20241204	115800	186143400	2435	2425	2435	2425	1493
469	20241204	115700	182517885	2425	2425	2425	2425	0
470	20241204	115600	182517885	2425	2425	2425	2425	0
471	20241204	115500	182517885	2425	2425	2425	2425	0
472	20241204	115400	182517885	2425	2425	2425	2425	100
473	20241204	115300	182275385	2425	2425	2425	2425	0
474	20241204	115200	182275385	2425	2425	2425	2425	200
475	20241204	115100	181790385	2425	2425	2425	2425	10
476	20241204	115000	181766135	2420	2420	2420	2420	2
477	20241204	114900	181761295	2425	2425	2425	2425	0
478	20241204	114800	181761295	2425	2425	2425	2425	0
479	20241204	114700	181761295	2425	2425	2425	2425	0
480	20241204	114600	181761295	2425	2425	2425	2425	0
481	20241204	114500	181761295	2425	2425	2425	2425	0
482	20241204	114400	181761295	2425	2425	2425	2425	0
483	20241204	114300	181761295	2425	2425	2425	2425	0
484	20241204	114200	181761295	2425	2425	2425	2425	0
485	20241204	114100	181761295	2425	2415	2425	2415	4
486	20241204	114000	181751610	2425	2425	2425	2425	0
487	20241204	113900	181751610	2425	2425	2425	2425	0
488	20241204	113800	181751610	2425	2415	2425	2415	589
489	20241204	113700	180324805	2415	2415	2415	2415	0
490	20241204	113600	180324805	2415	2405	2415	2405	32
491	20241204	113500	180247780	2405	2405	2405	2405	2
492	20241204	113400	180242970	2405	2405	2405	2405	0
493	20241204	113300	180242970	2405	2405	2405	2405	0
494	20241204	113200	180242970	2405	2405	2405	2405	1
495	20241204	113100	180240565	2400	2400	2400	2400	0
496	20241204	113000	180240565	2400	2400	2400	2400	0
497	20241204	112900	180240565	2400	2400	2400	2400	0
498	20241204	112800	180240565	2400	2400	2400	2400	0
499	20241204	112700	180240565	2400	2400	2400	2400	0
500	20241204	112600	180240565	2400	2400	2400	2400	0
501	20241204	112500	180240565	2400	2400	2400	2400	0
502	20241204	112400	180240565	2400	2400	2400	2400	0
503	20241204	112300	180240565	2400	2400	2400	2400	0
504	20241204	112200	180240565	2400	2400	2400	2400	0
505	20241204	112100	180240565	2400	2400	2400	2400	0
506	20241204	112000	180240565	2400	2400	2400	2400	0
507	20241204	111900	180240565	2400	2400	2400	2400	0
508	20241204	111800	180240565	2400	2400	2400	2400	0
509	20241204	111700	180240565	2400	2400	2400	2400	131
510	20241204	111600	179926165	2405	2405	2405	2405	10
511	20241204	111500	179902115	2415	2415	2415	2415	0
512	20241204	111400	179902115	2415	2415	2415	2415	0
513	20241204	111300	179902115	2415	2415	2415	2415	0
514	20241204	111200	179902115	2415	2415	2415	2415	0
515	20241204	111100	179902115	2415	2415	2415	2415	0
516	20241204	111000	179902115	2415	2410	2415	2400	537
517	20241204	110900	178610820	2415	2415	2415	2415	0
518	20241204	110800	178610820	2415	2415	2415	2415	300
519	20241204	110700	177886320	2415	2415	2415	2415	53
520	20241204	110600	177758325	2415	2415	2415	2415	10
521	20241204	110500	177734175	2415	2415	2415	2415	1
522	20241204	110400	177731760	2425	2415	2425	2415	43
523	20241204	110300	177627495	2425	2425	2425	2425	0
524	20241204	110200	177627495	2425	2415	2425	2415	2
525	20241204	110100	177622655	2410	2410	2415	2410	748
526	20241204	110000	175819970	2425	2425	2425	2425	0
527	20241204	105900	175819970	2425	2425	2425	2425	0
528	20241204	105800	175819970	2425	2425	2425	2425	0
529	20241204	105700	175819970	2425	2425	2425	2425	0
530	20241204	105600	175819970	2425	2425	2425	2425	0
531	20241204	105500	175819970	2425	2405	2425	2405	4
532	20241204	105400	175810305	2405	2410	2425	2405	577
533	20241204	105300	174416450	2410	2410	2410	2410	560
534	20241204	105200	173066850	2415	2415	2415	2410	21
535	20241204	105100	173016210	2410	2410	2410	2410	1001
536	20241204	105000	170603800	2410	2410	2410	2410	0
537	20241204	104900	170603800	2410	2410	2410	2410	20
538	20241204	104800	170555600	2410	2410	2410	2410	20
539	20241204	104700	170507400	2415	2410	2415	2410	13
540	20241204	104600	170476060	2420	2420	2420	2420	0
541	20241204	104500	170476060	2420	2410	2420	2410	3
542	20241204	104400	170468810	2410	2410	2420	2410	109
543	20241204	104300	170206060	2405	2410	2420	2400	2495
544	20241204	104200	164214405	2430	2425	2430	2425	1524
545	20241204	104100	160518655	2425	2400	2425	2400	63
546	20241204	104000	160366635	2390	2390	2415	2390	305
547	20241204	103900	159630560	2415	2380	2415	2380	7
548	20241204	103800	159613780	2380	2380	2415	2380	899
549	20241204	103700	157473920	2380	2385	2385	2380	45
550	20241204	103600	157366785	2380	2395	2395	2380	4698
551	20241204	103500	146171700	2430	2400	2430	2400	6
552	20241204	103400	146157150	2395	2400	2400	2395	383
553	20241204	103300	145237955	2430	2430	2430	2430	0
554	20241204	103200	145237955	2430	2405	2430	2405	3
555	20241204	103100	145230690	2405	2405	2405	2405	99
556	20241204	103000	144992595	2405	2405	2405	2405	682
557	20241204	102900	143352385	2435	2435	2435	2435	0
558	20241204	102800	143352385	2435	2415	2435	2400	2202
559	20241204	102700	138059550	2435	2435	2435	2435	0
560	20241204	102600	138059550	2435	2435	2435	2435	0
561	20241204	102500	138059550	2435	2435	2435	2435	0
562	20241204	102400	138059550	2435	2435	2435	2435	0
563	20241204	102300	138059550	2435	2435	2435	2435	20
564	20241204	102200	138010850	2435	2435	2435	2435	0
565	20241204	102100	138010850	2435	2415	2435	2415	4
566	20241204	102000	138001150	2410	2430	2430	2405	6530
567	20241204	101900	122249975	2435	2435	2435	2435	1801
568	20241204	101800	117864540	2435	2430	2435	2430	939
569	20241204	101700	115582760	2430	2430	2430	2430	2
570	20241204	101600	115577900	2425	2425	2435	2425	4
571	20241204	101500	115568180	2420	2420	2420	2420	0
572	20241204	101400	115568180	2420	2420	2420	2420	251
573	20241204	101300	114960760	2420	2420	2420	2420	1
574	20241204	101200	114958340	2435	2420	2435	2420	1657
575	20241204	101100	110948355	2425	2435	2435	2425	2724
576	20241204	101000	104337545	2435	2435	2435	2435	0
577	20241204	100900	104337545	2435	2435	2435	2435	1
578	20241204	100800	104335110	2445	2435	2445	2435	102
579	20241204	100700	104085820	2435	2440	2440	2435	1195
580	20241204	100600	101175990	2435	2435	2435	2435	106
581	20241204	100500	100917880	2435	2435	2435	2435	0
582	20241204	100400	100917880	2435	2435	2435	2435	12
583	20241204	100300	100888660	2450	2450	2450	2450	0
584	20241204	100200	100888660	2450	2430	2450	2430	8
585	20241204	100100	100869165	2425	2425	2425	2425	0
586	20241204	100000	100869165	2425	2425	2425	2425	0
587	20241204	095900	100869165	2425	2425	2425	2425	7
588	20241204	095800	100852190	2425	2435	2435	2420	1090
589	20241204	095700	98203720	2455	2435	2455	2435	34
590	20241204	095600	98120285	2435	2435	2435	2435	2
591	20241204	095500	98115415	2435	2435	2435	2435	1
592	20241204	095400	98112980	2455	2455	2455	2455	0
593	20241204	095300	98112980	2455	2455	2455	2455	0
594	20241204	095200	98112980	2455	2455	2455	2455	0
595	20241204	095100	98112980	2455	2455	2455	2455	0
596	20241204	095000	98112980	2455	2435	2455	2435	33
597	20241204	094900	98032485	2430	2430	2455	2430	69
598	20241204	094800	97864505	2430	2430	2455	2430	82
599	20241204	094700	97664125	2435	2435	2435	2435	0
600	20241204	094600	97664125	2435	2425	2455	2425	148
601	20241204	094500	97303760	2425	2425	2425	2425	2
602	20241204	094400	97298910	2425	2425	2425	2425	100
603	20241204	094300	97056410	2425	2425	2425	2425	0
604	20241204	094200	97056410	2425	2425	2425	2425	0
605	20241204	094100	97056410	2425	2415	2425	2415	14
606	20241204	094000	97022480	2425	2425	2425	2425	0
607	20241204	093900	97022480	2425	2405	2435	2405	1315
608	20241204	093800	93855565	2405	2440	2440	2405	6557
609	20241204	093700	77988820	2440	2440	2440	2440	1
610	20241204	093600	77986380	2450	2440	2450	2435	536
611	20241204	093500	76675485	2435	2440	2440	2430	1337
612	20241204	093400	73421470	2435	2430	2440	2430	6
613	20241204	093300	73406870	2425	2425	2425	2425	1
614	20241204	093200	73404445	2440	2420	2440	2420	4
615	20241204	093100	73394735	2420	2420	2440	2420	44
616	20241204	093000	73288175	2420	2430	2440	2415	2228
617	20241204	092900	67897170	2440	2440	2440	2440	4
618	20241204	092800	67887410	2445	2445	2445	2445	0
619	20241204	092700	67887410	2445	2445	2445	2445	2
620	20241204	092600	67882520	2425	2435	2450	2420	1228
621	20241204	092500	64906735	2430	2430	2430	2430	37
622	20241204	092400	64816825	2430	2435	2435	2430	35
623	20241204	092300	64731650	2450	2450	2450	2450	0
624	20241204	092200	64731650	2450	2425	2450	2425	35
625	20241204	092100	64646400	2425	2430	2430	2420	2184
626	20241204	092000	59344090	2430	2440	2450	2430	4046
627	20241204	091900	49507195	2440	2440	2450	2435	4722
628	20241204	091800	37988695	2440	2440	2440	2440	0
629	20241204	091700	37988695	2440	2440	2440	2440	0
630	20241204	091600	37988695	2440	2445	2445	2440	532
631	20241204	091500	36690455	2445	2465	2495	2440	6453
632	20241204	091400	20831155	2460	2465	2475	2460	401
633	20241204	091300	19843225	2465	2455	2470	2455	563
634	20241204	091200	18453850	2450	2450	2455	2450	22
635	20241204	091100	18399860	2445	2445	2445	2445	1
636	20241204	091000	18397415	2445	2445	2445	2445	12
637	20241204	090900	18368075	2455	2455	2455	2455	0
638	20241204	090800	18368075	2455	2460	2460	2455	53
639	20241204	090700	18237710	2465	2470	2470	2425	2202
640	20241204	090600	12864945	2470	2470	2470	2450	1706
641	20241204	090500	8681205	2455	2460	2460	2455	500
642	20241204	090400	7453580	2460	2465	2465	2460	1410
643	20241204	090300	3978895	2475	2475	2475	2475	50
644	20241204	090200	3855145	2475	2475	2475	2475	1000
645	20241204	090100	1380145	2500	2500	2500	2500	1
646	20241204	090000	1377645	2455	2490	2490	2455	558