KissMeData/089150/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200200	346910975	2430	2430	2430	2430	5221
3	20241205	200100	346910975	2430	2430	2430	2430	0
4	20241205	200000	346910975	2430	2430	2430	2430	0
5	20241205	195900	346910975	2430	2430	2430	2430	0
6	20241205	195800	346910975	2430	2430	2430	2430	0
7	20241205	195700	346910975	2430	2430	2430	2430	0
8	20241205	195600	346910975	2430	2430	2430	2430	0
9	20241205	195500	346910975	2430	2430	2430	2430	0
10	20241205	195400	346910975	2430	2430	2430	2430	0
11	20241205	195300	346910975	2430	2430	2430	2430	0
12	20241205	195200	346910975	2430	2430	2430	2430	0
13	20241205	195100	346910975	2430	2430	2430	2430	0
14	20241205	195000	346910975	2430	2430	2430	2430	0
15	20241205	194900	346910975	2430	2430	2430	2430	0
16	20241205	194800	346910975	2430	2430	2430	2430	0
17	20241205	194700	346910975	2430	2430	2430	2430	0
18	20241205	194600	346910975	2430	2430	2430	2430	0
19	20241205	194500	346910975	2430	2430	2430	2430	0
20	20241205	194400	346910975	2430	2430	2430	2430	0
21	20241205	194300	346910975	2430	2430	2430	2430	0
22	20241205	194200	346910975	2430	2430	2430	2430	0
23	20241205	194100	346910975	2430	2430	2430	2430	0
24	20241205	194000	346910975	2430	2430	2430	2430	0
25	20241205	193900	346910975	2430	2430	2430	2430	0
26	20241205	193800	346910975	2430	2430	2430	2430	0
27	20241205	193700	346910975	2430	2430	2430	2430	0
28	20241205	193600	346910975	2430	2430	2430	2430	0
29	20241205	193500	346910975	2430	2430	2430	2430	0
30	20241205	193400	346910975	2430	2430	2430	2430	0
31	20241205	193300	346910975	2430	2430	2430	2430	0
32	20241205	193200	346910975	2430	2430	2430	2430	5221
33	20241205	193100	346910975	2430	2430	2430	2430	0
34	20241205	193000	346910975	2430	2430	2430	2430	0
35	20241205	192900	346910975	2430	2430	2430	2430	0
36	20241205	192800	346910975	2430	2430	2430	2430	0
37	20241205	192700	346910975	2430	2430	2430	2430	0
38	20241205	192600	346910975	2430	2430	2430	2430	0
39	20241205	192500	346910975	2430	2430	2430	2430	0
40	20241205	192400	346910975	2430	2430	2430	2430	0
41	20241205	192300	346910975	2430	2430	2430	2430	0
42	20241205	192200	346910975	2430	2430	2430	2430	0
43	20241205	192100	346910975	2430	2430	2430	2430	0
44	20241205	192000	346910975	2430	2430	2430	2430	0
45	20241205	191900	346910975	2430	2430	2430	2430	0
46	20241205	191800	346910975	2430	2430	2430	2430	0
47	20241205	191700	346910975	2430	2430	2430	2430	0
48	20241205	191600	346910975	2430	2430	2430	2430	0
49	20241205	191500	346910975	2430	2430	2430	2430	0
50	20241205	191400	346910975	2430	2430	2430	2430	0
51	20241205	191300	346910975	2430	2430	2430	2430	0
52	20241205	191200	346910975	2430	2430	2430	2430	0
53	20241205	191100	346910975	2430	2430	2430	2430	0
54	20241205	191000	346910975	2430	2430	2430	2430	0
55	20241205	190900	346910975	2430	2430	2430	2430	0
56	20241205	190800	346910975	2430	2430	2430	2430	0
57	20241205	190700	346910975	2430	2430	2430	2430	0
58	20241205	190600	346910975	2430	2430	2430	2430	0
59	20241205	190500	346910975	2430	2430	2430	2430	0
60	20241205	190400	346910975	2430	2430	2430	2430	0
61	20241205	190300	346910975	2430	2430	2430	2430	0
62	20241205	190200	346910975	2430	2430	2430	2430	5221
63	20241205	190100	346910975	2430	2430	2430	2430	0
64	20241205	190000	346910975	2430	2430	2430	2430	0
65	20241205	185900	346910975	2430	2430	2430	2430	0
66	20241205	185800	346910975	2430	2430	2430	2430	0
67	20241205	185700	346910975	2430	2430	2430	2430	0
68	20241205	185600	346910975	2430	2430	2430	2430	0
69	20241205	185500	346910975	2430	2430	2430	2430	0
70	20241205	185400	346910975	2430	2430	2430	2430	0
71	20241205	185300	346910975	2430	2430	2430	2430	0
72	20241205	185200	346910975	2430	2430	2430	2430	0
73	20241205	185100	346910975	2430	2430	2430	2430	0
74	20241205	185000	346910975	2430	2430	2430	2430	0
75	20241205	184900	346910975	2430	2430	2430	2430	0
76	20241205	184800	346910975	2430	2430	2430	2430	0
77	20241205	184700	346910975	2430	2430	2430	2430	0
78	20241205	184600	346910975	2430	2430	2430	2430	0
79	20241205	184500	346910975	2430	2430	2430	2430	0
80	20241205	184400	346910975	2430	2430	2430	2430	0
81	20241205	184300	346910975	2430	2430	2430	2430	0
82	20241205	184200	346910975	2430	2430	2430	2430	0
83	20241205	184100	346910975	2430	2430	2430	2430	0
84	20241205	184000	346910975	2430	2430	2430	2430	0
85	20241205	183900	346910975	2430	2430	2430	2430	0
86	20241205	183800	346910975	2430	2430	2430	2430	0
87	20241205	183700	346910975	2430	2430	2430	2430	0
88	20241205	183600	346910975	2430	2430	2430	2430	0
89	20241205	183500	346910975	2430	2430	2430	2430	0
90	20241205	183400	346910975	2430	2430	2430	2430	0
91	20241205	183300	346910975	2430	2430	2430	2430	0
92	20241205	183200	346910975	2430	2430	2430	2430	5221
93	20241205	183100	346910975	2430	2430	2430	2430	0
94	20241205	183000	346910975	2430	2430	2430	2430	0
95	20241205	182900	346910975	2430	2430	2430	2430	0
96	20241205	182800	346910975	2430	2430	2430	2430	0
97	20241205	182700	346910975	2430	2430	2430	2430	0
98	20241205	182600	346910975	2430	2430	2430	2430	0
99	20241205	182500	346910975	2430	2430	2430	2430	0
100	20241205	182400	346910975	2430	2430	2430	2430	0
101	20241205	182300	346910975	2430	2430	2430	2430	0
102	20241205	182200	346910975	2430	2430	2430	2430	0
103	20241205	182100	346910975	2430	2430	2430	2430	0
104	20241205	182000	346910975	2430	2430	2430	2430	0
105	20241205	181900	346910975	2430	2430	2430	2430	0
106	20241205	181800	346910975	2430	2430	2430	2430	0
107	20241205	181700	346910975	2430	2430	2430	2430	0
108	20241205	181600	346910975	2430	2430	2430	2430	0
109	20241205	181500	346910975	2430	2430	2430	2430	0
110	20241205	181400	346910975	2430	2430	2430	2430	0
111	20241205	181300	346910975	2430	2430	2430	2430	0
112	20241205	181200	346910975	2430	2430	2430	2430	0
113	20241205	181100	346910975	2430	2430	2430	2430	0
114	20241205	181000	346910975	2430	2430	2430	2430	0
115	20241205	180900	346910975	2430	2430	2430	2430	0
116	20241205	180800	346910975	2430	2430	2430	2430	0
117	20241205	180700	346910975	2430	2430	2430	2430	0
118	20241205	180600	346910975	2430	2430	2430	2430	0
119	20241205	180500	346910975	2430	2430	2430	2430	0
120	20241205	180400	346910975	2430	2430	2430	2430	0
121	20241205	180300	346910975	2430	2430	2430	2430	0
122	20241205	180200	346910975	2430	2430	2430	2430	5221
123	20241205	180100	346910975	2430	2430	2430	2430	0
124	20241205	180000	346910975	2430	2430	2430	2430	0
125	20241205	175900	346910975	2430	2430	2430	2430	0
126	20241205	175800	346910975	2430	2430	2430	2430	0
127	20241205	175700	346910975	2430	2430	2430	2430	0
128	20241205	175600	346910975	2430	2430	2430	2430	0
129	20241205	175500	346910975	2430	2430	2430	2430	0
130	20241205	175400	346910975	2430	2430	2430	2430	0
131	20241205	175300	346910975	2430	2430	2430	2430	0
132	20241205	175200	346910975	2430	2430	2430	2430	0
133	20241205	175100	346910975	2430	2430	2430	2430	0
134	20241205	175000	346910975	2430	2430	2430	2430	0
135	20241205	174900	346910975	2430	2430	2430	2430	0
136	20241205	174800	346910975	2430	2430	2430	2430	0
137	20241205	174700	346910975	2430	2430	2430	2430	0
138	20241205	174600	346910975	2430	2430	2430	2430	0
139	20241205	174500	346910975	2430	2430	2430	2430	0
140	20241205	174400	346910975	2430	2430	2430	2430	0
141	20241205	174300	346910975	2430	2430	2430	2430	0
142	20241205	174200	346910975	2430	2430	2430	2430	0
143	20241205	174100	346910975	2430	2430	2430	2430	0
144	20241205	174000	346910975	2430	2430	2430	2430	0
145	20241205	173900	346910975	2430	2430	2430	2430	0
146	20241205	173800	346910975	2430	2430	2430	2430	0
147	20241205	173700	346910975	2430	2430	2430	2430	0
148	20241205	173600	346910975	2430	2430	2430	2430	0
149	20241205	173500	346910975	2430	2430	2430	2430	0
150	20241205	173400	346910975	2430	2430	2430	2430	0
151	20241205	173300	346910975	2430	2430	2430	2430	0
152	20241205	173200	346910975	2430	2430	2430	2430	5221
153	20241205	173100	346910975	2430	2430	2430	2430	0
154	20241205	173000	346910975	2430	2430	2430	2430	0
155	20241205	172900	346910975	2430	2430	2430	2430	0
156	20241205	172800	346910975	2430	2430	2430	2430	0
157	20241205	172700	346910975	2430	2430	2430	2430	0
158	20241205	172600	346910975	2430	2430	2430	2430	0
159	20241205	172500	346910975	2430	2430	2430	2430	0
160	20241205	172400	346910975	2430	2430	2430	2430	0
161	20241205	172300	346910975	2430	2430	2430	2430	0
162	20241205	172200	346910975	2430	2430	2430	2430	0
163	20241205	172100	346910975	2430	2430	2430	2430	0
164	20241205	172000	346910975	2430	2430	2430	2430	0
165	20241205	171900	346910975	2430	2430	2430	2430	0
166	20241205	171800	346910975	2430	2430	2430	2430	0
167	20241205	171700	346910975	2430	2430	2430	2430	0
168	20241205	171600	346910975	2430	2430	2430	2430	0
169	20241205	171500	346910975	2430	2430	2430	2430	0
170	20241205	171400	346910975	2430	2430	2430	2430	0
171	20241205	171300	346910975	2430	2430	2430	2430	0
172	20241205	171200	346910975	2430	2430	2430	2430	0
173	20241205	171100	346910975	2430	2430	2430	2430	0
174	20241205	171000	346910975	2430	2430	2430	2430	0
175	20241205	170900	346910975	2430	2430	2430	2430	0
176	20241205	170800	346910975	2430	2430	2430	2430	0
177	20241205	170700	346910975	2430	2430	2430	2430	0
178	20241205	170600	346910975	2430	2430	2430	2430	0
179	20241205	170500	346910975	2430	2430	2430	2430	0
180	20241205	170400	346910975	2430	2430	2430	2430	0
181	20241205	170300	346910975	2430	2430	2430	2430	0
182	20241205	170200	346910975	2430	2430	2430	2430	5221
183	20241205	170100	346910975	2430	2430	2430	2430	0
184	20241205	170000	346910975	2430	2430	2430	2430	0
185	20241205	165900	346910975	2430	2430	2430	2430	0
186	20241205	165800	346910975	2430	2430	2430	2430	0
187	20241205	165700	346910975	2430	2430	2430	2430	0
188	20241205	165600	346910975	2430	2430	2430	2430	0
189	20241205	165500	346910975	2430	2430	2430	2430	0
190	20241205	165400	346910975	2430	2430	2430	2430	0
191	20241205	165300	346910975	2430	2430	2430	2430	0
192	20241205	165200	346910975	2430	2430	2430	2430	0
193	20241205	165100	346910975	2430	2430	2430	2430	0
194	20241205	165000	346910975	2430	2430	2430	2430	0
195	20241205	164900	346910975	2430	2430	2430	2430	0
196	20241205	164800	346910975	2430	2430	2430	2430	0
197	20241205	164700	346910975	2430	2430	2430	2430	0
198	20241205	164600	346910975	2430	2430	2430	2430	0
199	20241205	164500	346910975	2430	2430	2430	2430	0
200	20241205	164400	346910975	2430	2430	2430	2430	0
201	20241205	164300	346910975	2430	2430	2430	2430	0
202	20241205	164200	346910975	2430	2430	2430	2430	0
203	20241205	164100	346910975	2430	2430	2430	2430	0
204	20241205	164000	346910975	2430	2430	2430	2430	0
205	20241205	163900	346910975	2430	2430	2430	2430	0
206	20241205	163800	346910975	2430	2430	2430	2430	0
207	20241205	163700	346910975	2430	2430	2430	2430	0
208	20241205	163600	346910975	2430	2430	2430	2430	0
209	20241205	163500	346910975	2430	2430	2430	2430	0
210	20241205	163400	346910975	2430	2430	2430	2430	0
211	20241205	163300	346910975	2430	2430	2430	2430	0
212	20241205	163200	346910975	2430	2430	2430	2430	5221
213	20241205	163100	346910975	2430	2430	2430	2430	0
214	20241205	163000	346910975	2430	2430	2430	2430	0
215	20241205	162900	346910975	2430	2430	2430	2430	0
216	20241205	162800	346910975	2430	2430	2430	2430	0
217	20241205	162700	346910975	2430	2430	2430	2430	0
218	20241205	162600	346910975	2430	2430	2430	2430	0
219	20241205	162500	346910975	2430	2430	2430	2430	0
220	20241205	162400	346910975	2430	2430	2430	2430	0
221	20241205	162300	346910975	2430	2430	2430	2430	0
222	20241205	162200	346910975	2430	2430	2430	2430	0
223	20241205	162100	346910975	2430	2430	2430	2430	0
224	20241205	162000	346910975	2430	2430	2430	2430	0
225	20241205	161900	346910975	2430	2430	2430	2430	0
226	20241205	161800	346910975	2430	2430	2430	2430	0
227	20241205	161700	346910975	2430	2430	2430	2430	0
228	20241205	161600	346910975	2430	2430	2430	2430	0
229	20241205	161500	346910975	2430	2430	2430	2430	0
230	20241205	161400	346910975	2430	2430	2430	2430	0
231	20241205	161300	346910975	2430	2430	2430	2430	0
232	20241205	161200	346910975	2430	2430	2430	2430	0
233	20241205	161100	346910975	2430	2430	2430	2430	0
234	20241205	161000	346910975	2430	2430	2430	2430	0
235	20241205	160900	346910975	2430	2430	2430	2430	0
236	20241205	160800	346910975	2430	2430	2430	2430	0
237	20241205	160700	346910975	2430	2430	2430	2430	0
238	20241205	160600	346910975	2430	2430	2430	2430	0
239	20241205	160500	346910975	2430	2430	2430	2430	0
240	20241205	160400	346910975	2430	2430	2430	2430	0
241	20241205	160300	346910975	2430	2430	2430	2430	0
242	20241205	160200	346910975	2430	2430	2430	2430	5221
243	20241205	160100	346910975	2430	2430	2430	2430	0
244	20241205	160000	346910975	2430	2430	2430	2430	0
245	20241205	155900	346910975	2430	2430	2430	2430	0
246	20241205	155800	346910975	2430	2430	2430	2430	0
247	20241205	155700	346910975	2430	2430	2430	2430	0
248	20241205	155600	346910975	2430	2430	2430	2430	0
249	20241205	155500	346910975	2430	2430	2430	2430	0
250	20241205	155400	346910975	2430	2430	2430	2430	0
251	20241205	155300	346910975	2430	2430	2430	2430	0
252	20241205	155200	346910975	2430	2430	2430	2430	0
253	20241205	155100	346910975	2430	2430	2430	2430	0
254	20241205	155000	346910975	2430	2430	2430	2430	0
255	20241205	154900	346910975	2430	2430	2430	2430	0
256	20241205	154800	346910975	2430	2430	2430	2430	0
257	20241205	154700	346910975	2430	2430	2430	2430	0
258	20241205	154600	346910975	2430	2430	2430	2430	0
259	20241205	154500	346910975	2430	2430	2430	2430	0
260	20241205	154400	346910975	2430	2430	2430	2430	0
261	20241205	154300	346910975	2430	2430	2430	2430	0
262	20241205	154200	346910975	2430	2430	2430	2430	0
263	20241205	154100	346910975	2430	2430	2430	2430	0
264	20241205	154000	346910975	2430	2430	2430	2430	0
265	20241205	153900	346910975	2430	2430	2430	2430	0
266	20241205	153800	346910975	2430	2430	2430	2430	0
267	20241205	153700	346910975	2430	2430	2430	2430	0
268	20241205	153600	346910975	2430	2430	2430	2430	0
269	20241205	153500	346910975	2430	2430	2430	2430	0
270	20241205	153400	346910975	2430	2430	2430	2430	0
271	20241205	153300	346910975	2430	2430	2430	2430	0
272	20241205	153200	346910975	2430	2430	2430	2430	5221
273	20241205	153100	346910975	2430	2430	2430	2430	0
274	20241205	153000	346910975	2430	2430	2430	2430	5221
275	20241205	152900	334223945	2430	2430	2430	2430	0
276	20241205	152800	334223945	2430	2430	2430	2430	0
277	20241205	152700	334223945	2430	2430	2430	2430	0
278	20241205	152600	334223945	2430	2430	2430	2430	0
279	20241205	152500	334223945	2430	2430	2430	2430	0
280	20241205	152400	334223945	2430	2430	2430	2430	0
281	20241205	152300	334223945	2430	2430	2430	2430	0
282	20241205	152200	334223945	2430	2430	2430	2430	0
283	20241205	152100	334223945	2430	2430	2430	2430	0
284	20241205	152000	334223945	2430	2430	2430	2430	0
285	20241205	151900	334223945	2430	2405	2430	2405	871
286	20241205	151800	332123845	2415	2415	2415	2415	1
287	20241205	151700	332121430	2415	2415	2415	2415	0
288	20241205	151600	332121430	2415	2415	2415	2415	13
289	20241205	151500	332090035	2415	2415	2415	2415	0
290	20241205	151400	332090035	2415	2415	2415	2415	0
291	20241205	151300	332090035	2415	2415	2415	2415	0
292	20241205	151200	332090035	2415	2415	2415	2415	0
293	20241205	151100	332090035	2415	2415	2415	2415	1
294	20241205	151000	332087620	2405	2405	2405	2405	190
295	20241205	150900	331630670	2405	2415	2415	2400	679
296	20241205	150800	329999415	2415	2415	2415	2415	0
297	20241205	150700	329999415	2415	2415	2415	2415	25
298	20241205	150600	329939040	2410	2410	2410	2410	0
299	20241205	150500	329939040	2410	2410	2410	2410	0
300	20241205	150400	329939040	2410	2410	2410	2410	0
301	20241205	150300	329939040	2410	2410	2410	2410	467
302	20241205	150200	328813570	2405	2405	2405	2405	0
303	20241205	150100	328813570	2405	2410	2410	2405	3587
304	20241205	150000	320176835	2405	2405	2405	2405	315
305	20241205	145900	319419260	2420	2420	2420	2420	1
306	20241205	145800	319416840	2400	2410	2410	2400	1218
307	20241205	145700	316488840	2410	2410	2410	2410	3764
308	20241205	145600	307417600	2405	2410	2410	2405	3000
309	20241205	145500	300202210	2410	2415	2415	2410	26
310	20241205	145400	300139460	2420	2420	2420	2420	0
311	20241205	145300	300139460	2420	2420	2420	2420	3
312	20241205	145200	300132200	2405	2405	2405	2405	521
313	20241205	145100	298879195	2405	2410	2410	2405	1721
314	20241205	145000	294740135	2410	2415	2415	2410	3733
315	20241205	144900	285736425	2410	2410	2410	2410	2
316	20241205	144800	285731605	2410	2410	2410	2410	104
317	20241205	144700	285480965	2410	2415	2415	2410	3790
318	20241205	144600	276329110	2420	2415	2420	2415	460
319	20241205	144500	275218205	2415	2415	2415	2415	100
320	20241205	144400	274976705	2420	2420	2420	2420	0
321	20241205	144300	274976705	2420	2420	2420	2420	113
322	20241205	144200	274703245	2420	2420	2420	2420	980
323	20241205	144100	272331645	2425	2425	2425	2425	0
324	20241205	144000	272331645	2425	2425	2425	2425	0
325	20241205	143900	272331645	2425	2425	2425	2425	0
326	20241205	143800	272331645	2425	2425	2425	2425	0
327	20241205	143700	272331645	2425	2425	2425	2425	75
328	20241205	143600	272149770	2420	2420	2420	2420	0
329	20241205	143500	272149770	2420	2420	2420	2420	60
330	20241205	143400	272004570	2420	2420	2420	2420	0
331	20241205	143300	272004570	2420	2420	2420	2420	0
332	20241205	143200	272004570	2420	2420	2420	2420	0
333	20241205	143100	272004570	2420	2420	2420	2420	0
334	20241205	143000	272004570	2420	2420	2420	2420	1
335	20241205	142900	272002150	2425	2425	2425	2425	0
336	20241205	142800	272002150	2425	2425	2425	2425	44
337	20241205	142700	271895450	2425	2425	2425	2425	0
338	20241205	142600	271895450	2425	2420	2425	2420	3
339	20241205	142500	271888185	2420	2420	2420	2420	0
340	20241205	142400	271888185	2420	2420	2420	2420	464
341	20241205	142300	270765305	2430	2430	2430	2430	0
342	20241205	142200	270765305	2430	2430	2430	2430	0
343	20241205	142100	270765305	2430	2430	2430	2430	0
344	20241205	142000	270765305	2430	2420	2430	2420	97
345	20241205	141900	270530515	2420	2420	2420	2420	0
346	20241205	141800	270530515	2420	2420	2420	2420	0
347	20241205	141700	270530515	2420	2420	2420	2420	0
348	20241205	141600	270530515	2420	2420	2420	2420	0
349	20241205	141500	270530515	2420	2420	2420	2420	0
350	20241205	141400	270530515	2420	2420	2420	2420	0
351	20241205	141300	270530515	2420	2420	2420	2420	0
352	20241205	141200	270530515	2420	2420	2420	2420	129
353	20241205	141100	270218335	2420	2420	2420	2420	50
354	20241205	141000	270097335	2420	2420	2420	2420	0
355	20241205	140900	270097335	2420	2420	2420	2420	0
356	20241205	140800	270097335	2420	2420	2420	2420	6
357	20241205	140700	270082815	2425	2425	2425	2425	920
358	20241205	140600	267851815	2440	2440	2440	2440	0
359	20241205	140500	267851815	2440	2440	2440	2440	0
360	20241205	140400	267851815	2440	2440	2440	2440	161
361	20241205	140300	267458975	2440	2430	2440	2430	2422
362	20241205	140200	261564515	2430	2430	2430	2430	0
363	20241205	140100	261564515	2430	2430	2430	2430	0
364	20241205	140000	261564515	2430	2430	2430	2430	0
365	20241205	135900	261564515	2430	2430	2430	2430	0
366	20241205	135800	261564515	2430	2430	2430	2430	0
367	20241205	135700	261564515	2430	2430	2430	2430	19
368	20241205	135600	261518345	2450	2450	2450	2450	1
369	20241205	135500	261515895	2440	2440	2440	2440	3
370	20241205	135400	261508575	2450	2450	2450	2450	0
371	20241205	135300	261508575	2450	2450	2450	2450	0
372	20241205	135200	261508575	2450	2450	2450	2450	5
373	20241205	135100	261496325	2450	2450	2450	2450	0
374	20241205	135000	261496325	2450	2450	2450	2450	0
375	20241205	134900	261496325	2450	2450	2450	2450	0
376	20241205	134800	261496325	2450	2450	2450	2450	0
377	20241205	134700	261496325	2450	2440	2450	2440	330
378	20241205	134600	260688845	2435	2435	2435	2435	2
379	20241205	134500	260683975	2430	2430	2430	2430	0
380	20241205	134400	260683975	2430	2430	2430	2430	424
381	20241205	134300	259653655	2430	2430	2430	2430	0
382	20241205	134200	259653655	2430	2430	2430	2430	1
383	20241205	134100	259651225	2450	2450	2450	2450	0
384	20241205	134000	259651225	2450	2450	2450	2450	0
385	20241205	133900	259651225	2450	2450	2450	2450	0
386	20241205	133800	259651225	2450	2450	2450	2450	0
387	20241205	133700	259651225	2450	2450	2450	2450	0
388	20241205	133600	259651225	2450	2450	2450	2450	0
389	20241205	133500	259651225	2450	2440	2450	2440	50
390	20241205	133400	259529175	2430	2430	2430	2430	0
391	20241205	133300	259529175	2430	2430	2430	2430	0
392	20241205	133200	259529175	2430	2430	2430	2430	10
393	20241205	133100	259504875	2430	2430	2430	2430	0
394	20241205	133000	259504875	2430	2430	2430	2430	0
395	20241205	132900	259504875	2430	2440	2440	2430	164
396	20241205	132800	259105270	2450	2450	2450	2450	1
397	20241205	132700	259102820	2445	2445	2445	2445	0
398	20241205	132600	259102820	2445	2445	2445	2445	0
399	20241205	132500	259102820	2445	2445	2445	2445	1
400	20241205	132400	259100375	2440	2440	2440	2440	0
401	20241205	132300	259100375	2440	2440	2440	2440	385
402	20241205	132200	258160975	2440	2440	2440	2440	10
403	20241205	132100	258136575	2450	2450	2450	2450	0
404	20241205	132000	258136575	2450	2450	2450	2450	0
405	20241205	131900	258136575	2450	2450	2450	2450	1
406	20241205	131800	258134125	2445	2445	2445	2445	1
407	20241205	131700	258131680	2440	2440	2440	2440	10
408	20241205	131600	258107280	2450	2450	2450	2450	0
409	20241205	131500	258107280	2450	2450	2450	2450	0
410	20241205	131400	258107280	2450	2450	2450	2450	2
411	20241205	131300	258102380	2450	2450	2450	2450	1
412	20241205	131200	258099930	2445	2445	2445	2445	0
413	20241205	131100	258099930	2445	2445	2445	2445	0
414	20241205	131000	258099930	2445	2445	2445	2445	1
415	20241205	130900	258097485	2460	2460	2460	2460	1
416	20241205	130800	258095025	2450	2450	2450	2450	0
417	20241205	130700	258095025	2450	2450	2450	2450	0
418	20241205	130600	258095025	2450	2450	2450	2450	2786
419	20241205	130500	251269325	2440	2440	2440	2440	23
420	20241205	130400	251213205	2440	2440	2440	2440	0
421	20241205	130300	251213205	2440	2440	2440	2440	0
422	20241205	130200	251213205	2440	2440	2440	2440	0
423	20241205	130100	251213205	2440	2440	2440	2440	0
424	20241205	130000	251213205	2440	2445	2445	2440	324
425	20241205	125900	250421240	2445	2445	2445	2445	2
426	20241205	125800	250416350	2445	2445	2445	2445	0
427	20241205	125700	250416350	2445	2445	2445	2445	0
428	20241205	125600	250416350	2445	2445	2445	2445	0
429	20241205	125500	250416350	2445	2445	2445	2445	0
430	20241205	125400	250416350	2445	2445	2445	2445	21
431	20241205	125300	250365005	2450	2450	2450	2450	0
432	20241205	125200	250365005	2450	2450	2450	2450	0
433	20241205	125100	250365005	2450	2450	2450	2450	0
434	20241205	125000	250365005	2450	2450	2450	2450	0
435	20241205	124900	250365005	2450	2450	2450	2450	1
436	20241205	124800	250362555	2445	2445	2445	2445	264
437	20241205	124700	249717075	2445	2445	2445	2445	0
438	20241205	124600	249717075	2445	2445	2445	2445	0
439	20241205	124500	249717075	2445	2445	2445	2445	0
440	20241205	124400	249717075	2445	2445	2445	2445	3
441	20241205	124300	249709740	2445	2445	2445	2445	0
442	20241205	124200	249709740	2445	2445	2445	2445	0
443	20241205	124100	249709740	2445	2450	2450	2445	30
444	20241205	124000	249636385	2445	2445	2445	2445	0
445	20241205	123900	249636385	2445	2445	2445	2445	404
446	20241205	123800	248648605	2445	2450	2450	2445	428
447	20241205	123700	247600795	2450	2460	2460	2450	226
448	20241205	123600	247045435	2460	2460	2460	2460	0
449	20241205	123500	247045435	2460	2460	2460	2460	0
450	20241205	123400	247045435	2460	2460	2460	2460	0
451	20241205	123300	247045435	2460	2460	2460	2460	0
452	20241205	123200	247045435	2460	2460	2460	2460	0
453	20241205	123100	247045435	2460	2460	2460	2460	0
454	20241205	123000	247045435	2460	2460	2460	2460	0
455	20241205	122900	247045435	2460	2460	2460	2460	0
456	20241205	122800	247045435	2460	2460	2460	2460	0
457	20241205	122700	247045435	2460	2460	2460	2460	0
458	20241205	122600	247045435	2460	2460	2460	2460	0
459	20241205	122500	247045435	2460	2460	2460	2460	0
460	20241205	122400	247045435	2460	2460	2460	2460	2
461	20241205	122300	247040515	2470	2470	2470	2470	0
462	20241205	122200	247040515	2470	2470	2470	2470	0
463	20241205	122100	247040515	2470	2470	2470	2470	0
464	20241205	122000	247040515	2470	2470	2470	2470	0
465	20241205	121900	247040515	2470	2470	2470	2470	0
466	20241205	121800	247040515	2470	2470	2470	2470	0
467	20241205	121700	247040515	2470	2460	2475	2460	6
468	20241205	121600	247025710	2475	2475	2475	2475	0
469	20241205	121500	247025710	2475	2475	2475	2475	0
470	20241205	121400	247025710	2475	2475	2475	2475	0
471	20241205	121300	247025710	2475	2475	2475	2475	0
472	20241205	121200	247025710	2475	2475	2475	2475	0
473	20241205	121100	247025710	2475	2475	2475	2475	1
474	20241205	121000	247023235	2475	2475	2475	2475	0
475	20241205	120900	247023235	2475	2475	2475	2475	0
476	20241205	120800	247023235	2475	2475	2475	2475	0
477	20241205	120700	247023235	2475	2475	2475	2475	1
478	20241205	120600	247020760	2460	2475	2475	2460	49
479	20241205	120500	246899550	2475	2475	2475	2475	0
480	20241205	120400	246899550	2475	2475	2475	2475	57
481	20241205	120300	246758475	2490	2485	2490	2485	6
482	20241205	120200	246743550	2490	2470	2490	2470	3
483	20241205	120100	246736115	2465	2465	2495	2465	4
484	20241205	120000	246726195	2495	2495	2495	2495	0
485	20241205	115900	246726195	2495	2465	2495	2465	3590
486	20241205	115800	237805340	2455	2455	2455	2455	0
487	20241205	115700	237805340	2455	2455	2455	2455	0
488	20241205	115600	237805340	2455	2455	2455	2455	2
489	20241205	115500	237800430	2470	2455	2470	2455	2
490	20241205	115400	237795505	2470	2470	2470	2470	1
491	20241205	115300	237793035	2460	2460	2465	2460	19
492	20241205	115200	237746280	2455	2455	2455	2455	0
493	20241205	115100	237746280	2455	2450	2455	2430	7194
494	20241205	115000	220219100	2470	2455	2470	2455	10
495	20241205	114900	220194450	2445	2445	2445	2445	0
496	20241205	114800	220194450	2445	2450	2455	2445	417
497	20241205	114700	219173245	2445	2445	2445	2445	0
498	20241205	114600	219173245	2445	2450	2450	2445	516
499	20241205	114500	217909125	2455	2455	2455	2455	200
500	20241205	114400	217418125	2460	2465	2470	2460	400
501	20241205	114300	216434105	2475	2475	2475	2475	0
502	20241205	114200	216434105	2475	2475	2475	2475	38
503	20241205	114100	216340055	2475	2475	2475	2475	0
504	20241205	114000	216340055	2475	2475	2475	2475	0
505	20241205	113900	216340055	2475	2470	2475	2470	1400
506	20241205	113800	212878300	2455	2455	2465	2455	640
507	20241205	113700	211300850	2450	2450	2450	2450	10
508	20241205	113600	211276350	2465	2465	2465	2465	0
509	20241205	113500	211276350	2465	2465	2465	2465	0
510	20241205	113400	211276350	2465	2460	2465	2460	23
511	20241205	113300	211219750	2460	2450	2460	2450	8
512	20241205	113200	211200115	2450	2450	2450	2450	0
513	20241205	113100	211200115	2450	2450	2450	2450	6
514	20241205	113000	211185415	2450	2455	2455	2450	8
515	20241205	112900	211165805	2435	2440	2440	2435	36
516	20241205	112800	211078045	2435	2435	2435	2435	27
517	20241205	112700	211012300	2435	2435	2435	2435	0
518	20241205	112600	211012300	2435	2435	2435	2435	0
519	20241205	112500	211012300	2435	2440	2440	2435	25
520	20241205	112400	210951375	2455	2455	2455	2455	0
521	20241205	112300	210951375	2455	2435	2455	2435	2
522	20241205	112200	210946485	2445	2445	2445	2445	711
523	20241205	112100	209208090	2435	2435	2435	2435	0
524	20241205	112000	209208090	2435	2435	2435	2435	100
525	20241205	111900	208964590	2440	2435	2440	2435	91
526	20241205	111800	208742995	2440	2445	2445	2435	975
527	20241205	111700	206368340	2450	2450	2450	2450	0
528	20241205	111600	206368340	2450	2450	2450	2450	9
529	20241205	111500	206346290	2445	2445	2445	2445	20
530	20241205	111400	206297390	2455	2455	2455	2455	0
531	20241205	111300	206297390	2455	2455	2455	2455	0
532	20241205	111200	206297390	2455	2455	2455	2455	43
533	20241205	111100	206191825	2455	2455	2455	2455	0
534	20241205	111000	206191825	2455	2455	2455	2455	50
535	20241205	110900	206069075	2450	2450	2450	2450	50
536	20241205	110800	205946575	2440	2440	2440	2440	0
537	20241205	110700	205946575	2440	2440	2440	2440	893
538	20241205	110600	203767655	2430	2445	2445	2430	3384
539	20241205	110500	195525930	2450	2455	2455	2450	108
540	20241205	110400	195261305	2455	2455	2455	2455	224
541	20241205	110300	194711385	2455	2465	2465	2455	5108
542	20241205	110200	182150535	2490	2490	2490	2490	0
543	20241205	110100	182150535	2490	2490	2490	2490	0
544	20241205	110000	182150535	2490	2490	2490	2490	1
545	20241205	105900	182148045	2490	2490	2490	2475	44
546	20241205	105800	182039085	2490	2490	2490	2490	202
547	20241205	105700	181536105	2490	2490	2490	2490	0
548	20241205	105600	181536105	2490	2475	2490	2475	2
549	20241205	105500	181531140	2475	2485	2490	2475	114
550	20241205	105400	181247765	2485	2460	2500	2460	5612
551	20241205	105300	167289705	2460	2460	2460	2460	20
552	20241205	105200	167240505	2460	2450	2460	2450	14
553	20241205	105100	167206155	2460	2460	2460	2460	6
554	20241205	105000	167191395	2460	2450	2460	2440	360
555	20241205	104900	166312430	2460	2460	2460	2460	306
556	20241205	104800	165559670	2460	2460	2460	2460	1
557	20241205	104700	165557210	2460	2460	2460	2460	106
558	20241205	104600	165296450	2460	2460	2460	2460	22
559	20241205	104500	165242330	2460	2460	2460	2450	15
560	20241205	104400	165205550	2460	2460	2460	2460	6
561	20241205	104300	165190790	2460	2460	2460	2460	2
562	20241205	104200	165185870	2455	2450	2455	2450	150
563	20241205	104100	164817870	2450	2450	2450	2450	40
564	20241205	104000	164719870	2450	2450	2450	2450	8
565	20241205	103900	164700270	2450	2450	2450	2450	10
566	20241205	103800	164675770	2455	2455	2460	2455	10
567	20241205	103700	164651215	2455	2455	2455	2455	0
568	20241205	103600	164651215	2455	2455	2455	2455	0
569	20241205	103500	164651215	2455	2455	2455	2455	275
570	20241205	103400	163976090	2450	2445	2455	2440	2707
571	20241205	103300	157332660	2440	2445	2445	2440	15
572	20241205	103200	157296035	2445	2440	2445	2440	1190
573	20241205	103100	154387485	2435	2435	2435	2435	1
574	20241205	103000	154385050	2430	2430	2430	2430	0
575	20241205	102900	154385050	2430	2430	2430	2430	0
576	20241205	102800	154385050	2430	2430	2430	2430	0
577	20241205	102700	154385050	2430	2430	2430	2430	0
578	20241205	102600	154385050	2430	2430	2430	2430	0
579	20241205	102500	154385050	2430	2430	2430	2430	0
580	20241205	102400	154385050	2430	2430	2430	2430	0
581	20241205	102300	154385050	2430	2430	2430	2430	99
582	20241205	102200	154144480	2435	2440	2440	2435	561
583	20241205	102100	152778440	2440	2440	2440	2440	0
584	20241205	102000	152778440	2440	2440	2440	2440	0
585	20241205	101900	152778440	2440	2440	2440	2440	0
586	20241205	101800	152778440	2440	2440	2440	2440	130
587	20241205	101700	152461240	2440	2440	2440	2440	0
588	20241205	101600	152461240	2440	2445	2445	2440	11
589	20241205	101500	152434350	2445	2445	2445	2445	0
590	20241205	101400	152434350	2445	2450	2450	2445	604
591	20241205	101300	150954700	2445	2445	2445	2445	0
592	20241205	101200	150954700	2445	2445	2445	2445	3
593	20241205	101100	150947365	2445	2445	2445	2445	0
594	20241205	101000	150947365	2445	2445	2445	2445	1
595	20241205	100900	150944920	2445	2445	2445	2445	6
596	20241205	100800	150930250	2445	2440	2445	2430	128
597	20241205	100700	150618725	2445	2450	2450	2445	20
598	20241205	100600	150569810	2450	2450	2450	2450	52
599	20241205	100500	150442410	2455	2455	2455	2455	0
600	20241205	100400	150442410	2455	2455	2455	2455	3
601	20241205	100300	150435045	2440	2440	2440	2440	10
602	20241205	100200	150410645	2440	2455	2455	2440	506
603	20241205	100100	149171495	2445	2445	2445	2445	10
604	20241205	100000	149147045	2455	2440	2455	2440	207
605	20241205	095900	148640715	2435	2435	2435	2435	0
606	20241205	095800	148640715	2435	2435	2435	2435	0
607	20241205	095700	148640715	2435	2435	2435	2435	0
608	20241205	095600	148640715	2435	2435	2435	2435	57
609	20241205	095500	148501920	2445	2435	2445	2435	337
610	20241205	095400	147680955	2455	2455	2455	2455	1000
611	20241205	095300	145225955	2455	2430	2455	2430	133
612	20241205	095200	144900240	2430	2430	2430	2430	0
613	20241205	095100	144900240	2430	2445	2445	2425	2203
614	20241205	095000	139540275	2445	2455	2455	2445	3581
615	20241205	094900	130784720	2445	2445	2445	2445	377
616	20241205	094800	129862955	2445	2455	2455	2445	155
617	20241205	094700	129483930	2445	2445	2445	2445	1
618	20241205	094600	129481485	2455	2455	2455	2455	0
619	20241205	094500	129481485	2455	2455	2455	2455	0
620	20241205	094400	129481485	2455	2455	2455	2455	0
621	20241205	094300	129481485	2455	2435	2455	2435	3921
622	20241205	094200	119914010	2420	2420	2435	2420	482
623	20241205	094100	118747540	2435	2420	2435	2420	131
624	20241205	094000	118430505	2435	2420	2435	2420	501
625	20241205	093900	117217235	2420	2415	2420	2415	181
626	20241205	093800	116780115	2410	2410	2410	2410	699
627	20241205	093700	115095525	2410	2410	2410	2410	1
628	20241205	093600	115093115	2405	2405	2405	2405	70
629	20241205	093500	114924765	2405	2405	2405	2405	10
630	20241205	093400	114900715	2410	2410	2410	2410	4
631	20241205	093300	114891075	2410	2405	2410	2405	314
632	20241205	093200	114134360	2405	2405	2405	2405	122
633	20241205	093100	113840950	2400	2400	2400	2400	1662
634	20241205	093000	109852150	2390	2390	2390	2390	300
635	20241205	092900	109135150	2395	2390	2395	2385	140
636	20241205	092800	108800155	2395	2390	2395	2385	402
637	20241205	092700	107840375	2380	2390	2390	2380	178
638	20241205	092600	107414965	2390	2380	2390	2380	2023
639	20241205	092500	102599995	2380	2380	2380	2380	152
640	20241205	092400	102238235	2385	2375	2385	2370	3067
641	20241205	092300	94939230	2370	2370	2370	2370	32
642	20241205	092200	94863390	2370	2370	2370	2370	15
643	20241205	092100	94827840	2365	2410	2415	2360	4631
644	20241205	092000	83805390	2405	2405	2405	2405	0
645	20241205	091900	83805390	2405	2415	2420	2400	2608
646	20241205	091800	77543185	2415	2415	2415	2415	872
647	20241205	091700	75437305	2415	2410	2415	2410	12
648	20241205	091600	75408380	2415	2415	2420	2410	851
649	20241205	091500	73354940	2415	2415	2415	2415	1
650	20241205	091400	73352525	2420	2405	2420	2400	550
651	20241205	091300	72031520	2400	2405	2405	2400	958
652	20241205	091200	69731670	2400	2420	2420	2400	1947
653	20241205	091100	65034360	2425	2425	2425	2420	4161
654	20241205	091000	54962790	2425	2435	2450	2425	1889
655	20241205	090900	50373135	2425	2425	2425	2425	0
656	20241205	090800	50373135	2425	2425	2425	2425	40
657	20241205	090700	50276135	2425	2430	2430	2425	250
658	20241205	090600	49669560	2430	2430	2430	2430	274
659	20241205	090500	49003740	2430	2435	2435	2430	1758
660	20241205	090400	44723955	2435	2435	2435	2435	1
661	20241205	090300	44721520	2435	2440	2440	2435	1317
662	20241205	090200	41514620	2440	2455	2455	2440	4498
663	20241205	090100	30539095	2440	2465	2465	2430	5536
664	20241205	090000	17025370	2465	2490	2490	2465	6837