KissMeData/109820/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201700	300201600	2400	2400	2400	2400	2190
3	20241209	201600	300201600	2400	2400	2400	2400	0
4	20241209	201500	300201600	2400	2400	2400	2400	0
5	20241209	201400	300201600	2400	2400	2400	2400	0
6	20241209	201300	300201600	2400	2400	2400	2400	0
7	20241209	201200	300201600	2400	2400	2400	2400	0
8	20241209	201100	300201600	2400	2400	2400	2400	0
9	20241209	201000	300201600	2400	2400	2400	2400	0
10	20241209	200900	300201600	2400	2400	2400	2400	0
11	20241209	200800	300201600	2400	2400	2400	2400	0
12	20241209	200700	300201600	2400	2400	2400	2400	0
13	20241209	200600	300201600	2400	2400	2400	2400	0
14	20241209	200500	300201600	2400	2400	2400	2400	0
15	20241209	200400	300201600	2400	2400	2400	2400	0
16	20241209	200300	300201600	2400	2400	2400	2400	0
17	20241209	200200	300201600	2400	2400	2400	2400	0
18	20241209	200100	300201600	2400	2400	2400	2400	0
19	20241209	200000	300201600	2400	2400	2400	2400	0
20	20241209	195900	300201600	2400	2400	2400	2400	0
21	20241209	195800	300201600	2400	2400	2400	2400	0
22	20241209	195700	300201600	2400	2400	2400	2400	0
23	20241209	195600	300201600	2400	2400	2400	2400	0
24	20241209	195500	300201600	2400	2400	2400	2400	0
25	20241209	195400	300201600	2400	2400	2400	2400	0
26	20241209	195300	300201600	2400	2400	2400	2400	0
27	20241209	195200	300201600	2400	2400	2400	2400	0
28	20241209	195100	300201600	2400	2400	2400	2400	0
29	20241209	195000	300201600	2400	2400	2400	2400	0
30	20241209	194900	300201600	2400	2400	2400	2400	0
31	20241209	194800	300201600	2400	2400	2400	2400	0
32	20241209	194700	300201600	2400	2400	2400	2400	2190
33	20241209	194600	300201600	2400	2400	2400	2400	0
34	20241209	194500	300201600	2400	2400	2400	2400	0
35	20241209	194400	300201600	2400	2400	2400	2400	0
36	20241209	194300	300201600	2400	2400	2400	2400	0
37	20241209	194200	300201600	2400	2400	2400	2400	0
38	20241209	194100	300201600	2400	2400	2400	2400	0
39	20241209	194000	300201600	2400	2400	2400	2400	0
40	20241209	193900	300201600	2400	2400	2400	2400	0
41	20241209	193800	300201600	2400	2400	2400	2400	0
42	20241209	193700	300201600	2400	2400	2400	2400	0
43	20241209	193600	300201600	2400	2400	2400	2400	0
44	20241209	193500	300201600	2400	2400	2400	2400	0
45	20241209	193400	300201600	2400	2400	2400	2400	0
46	20241209	193300	300201600	2400	2400	2400	2400	0
47	20241209	193200	300201600	2400	2400	2400	2400	0
48	20241209	193100	300201600	2400	2400	2400	2400	0
49	20241209	193000	300201600	2400	2400	2400	2400	0
50	20241209	192900	300201600	2400	2400	2400	2400	0
51	20241209	192800	300201600	2400	2400	2400	2400	0
52	20241209	192700	300201600	2400	2400	2400	2400	0
53	20241209	192600	300201600	2400	2400	2400	2400	0
54	20241209	192500	300201600	2400	2400	2400	2400	0
55	20241209	192400	300201600	2400	2400	2400	2400	0
56	20241209	192300	300201600	2400	2400	2400	2400	0
57	20241209	192200	300201600	2400	2400	2400	2400	0
58	20241209	192100	300201600	2400	2400	2400	2400	0
59	20241209	192000	300201600	2400	2400	2400	2400	0
60	20241209	191900	300201600	2400	2400	2400	2400	0
61	20241209	191800	300201600	2400	2400	2400	2400	0
62	20241209	191700	300201600	2400	2400	2400	2400	2190
63	20241209	191600	300201600	2400	2400	2400	2400	0
64	20241209	191500	300201600	2400	2400	2400	2400	0
65	20241209	191400	300201600	2400	2400	2400	2400	0
66	20241209	191300	300201600	2400	2400	2400	2400	0
67	20241209	191200	300201600	2400	2400	2400	2400	0
68	20241209	191100	300201600	2400	2400	2400	2400	0
69	20241209	191000	300201600	2400	2400	2400	2400	0
70	20241209	190900	300201600	2400	2400	2400	2400	0
71	20241209	190800	300201600	2400	2400	2400	2400	0
72	20241209	190700	300201600	2400	2400	2400	2400	0
73	20241209	190600	300201600	2400	2400	2400	2400	0
74	20241209	190500	300201600	2400	2400	2400	2400	0
75	20241209	190400	300201600	2400	2400	2400	2400	0
76	20241209	190300	300201600	2400	2400	2400	2400	0
77	20241209	190200	300201600	2400	2400	2400	2400	0
78	20241209	190100	300201600	2400	2400	2400	2400	0
79	20241209	190000	300201600	2400	2400	2400	2400	0
80	20241209	185900	300201600	2400	2400	2400	2400	0
81	20241209	185800	300201600	2400	2400	2400	2400	0
82	20241209	185700	300201600	2400	2400	2400	2400	0
83	20241209	185600	300201600	2400	2400	2400	2400	0
84	20241209	185500	300201600	2400	2400	2400	2400	0
85	20241209	185400	300201600	2400	2400	2400	2400	0
86	20241209	185300	300201600	2400	2400	2400	2400	0
87	20241209	185200	300201600	2400	2400	2400	2400	0
88	20241209	185100	300201600	2400	2400	2400	2400	0
89	20241209	185000	300201600	2400	2400	2400	2400	0
90	20241209	184900	300201600	2400	2400	2400	2400	0
91	20241209	184800	300201600	2400	2400	2400	2400	0
92	20241209	184700	300201600	2400	2400	2400	2400	2190
93	20241209	184600	300201600	2400	2400	2400	2400	0
94	20241209	184500	300201600	2400	2400	2400	2400	0
95	20241209	184400	300201600	2400	2400	2400	2400	0
96	20241209	184300	300201600	2400	2400	2400	2400	0
97	20241209	184200	300201600	2400	2400	2400	2400	0
98	20241209	184100	300201600	2400	2400	2400	2400	0
99	20241209	184000	300201600	2400	2400	2400	2400	0
100	20241209	183900	300201600	2400	2400	2400	2400	0
101	20241209	183800	300201600	2400	2400	2400	2400	0
102	20241209	183700	300201600	2400	2400	2400	2400	0
103	20241209	183600	300201600	2400	2400	2400	2400	0
104	20241209	183500	300201600	2400	2400	2400	2400	0
105	20241209	183400	300201600	2400	2400	2400	2400	0
106	20241209	183300	300201600	2400	2400	2400	2400	0
107	20241209	183200	300201600	2400	2400	2400	2400	0
108	20241209	183100	300201600	2400	2400	2400	2400	0
109	20241209	183000	300201600	2400	2400	2400	2400	0
110	20241209	182900	300201600	2400	2400	2400	2400	0
111	20241209	182800	300201600	2400	2400	2400	2400	0
112	20241209	182700	300201600	2400	2400	2400	2400	0
113	20241209	182600	300201600	2400	2400	2400	2400	0
114	20241209	182500	300201600	2400	2400	2400	2400	0
115	20241209	182400	300201600	2400	2400	2400	2400	0
116	20241209	182300	300201600	2400	2400	2400	2400	0
117	20241209	182200	300201600	2400	2400	2400	2400	0
118	20241209	182100	300201600	2400	2400	2400	2400	0
119	20241209	182000	300201600	2400	2400	2400	2400	0
120	20241209	181900	300201600	2400	2400	2400	2400	0
121	20241209	181800	300201600	2400	2400	2400	2400	0
122	20241209	181700	300201600	2400	2400	2400	2400	2190
123	20241209	181600	300201600	2400	2400	2400	2400	0
124	20241209	181500	300201600	2400	2400	2400	2400	0
125	20241209	181400	300201600	2400	2400	2400	2400	0
126	20241209	181300	300201600	2400	2400	2400	2400	0
127	20241209	181200	300201600	2400	2400	2400	2400	0
128	20241209	181100	300201600	2400	2400	2400	2400	0
129	20241209	181000	300201600	2400	2400	2400	2400	0
130	20241209	180900	300201600	2400	2400	2400	2400	0
131	20241209	180800	300201600	2400	2400	2400	2400	0
132	20241209	180700	300201600	2400	2400	2400	2400	0
133	20241209	180600	300201600	2400	2400	2400	2400	0
134	20241209	180500	300201600	2400	2400	2400	2400	0
135	20241209	180400	300201600	2400	2400	2400	2400	0
136	20241209	180300	300201600	2400	2400	2400	2400	0
137	20241209	180200	300201600	2400	2400	2400	2400	0
138	20241209	180100	300201600	2400	2400	2400	2400	0
139	20241209	180000	300201600	2400	2400	2400	2400	0
140	20241209	175900	300201600	2400	2400	2400	2400	0
141	20241209	175800	300201600	2400	2400	2400	2400	0
142	20241209	175700	300201600	2400	2400	2400	2400	0
143	20241209	175600	300201600	2400	2400	2400	2400	0
144	20241209	175500	300201600	2400	2400	2400	2400	0
145	20241209	175400	300201600	2400	2400	2400	2400	0
146	20241209	175300	300201600	2400	2400	2400	2400	0
147	20241209	175200	300201600	2400	2400	2400	2400	0
148	20241209	175100	300201600	2400	2400	2400	2400	0
149	20241209	175000	300201600	2400	2400	2400	2400	0
150	20241209	174900	300201600	2400	2400	2400	2400	0
151	20241209	174800	300201600	2400	2400	2400	2400	0
152	20241209	174700	300201600	2400	2400	2400	2400	2190
153	20241209	174600	300201600	2400	2400	2400	2400	0
154	20241209	174500	300201600	2400	2400	2400	2400	0
155	20241209	174400	300201600	2400	2400	2400	2400	0
156	20241209	174300	300201600	2400	2400	2400	2400	0
157	20241209	174200	300201600	2400	2400	2400	2400	0
158	20241209	174100	300201600	2400	2400	2400	2400	0
159	20241209	174000	300201600	2400	2400	2400	2400	0
160	20241209	173900	300201600	2400	2400	2400	2400	0
161	20241209	173800	300201600	2400	2400	2400	2400	0
162	20241209	173700	300201600	2400	2400	2400	2400	0
163	20241209	173600	300201600	2400	2400	2400	2400	0
164	20241209	173500	300201600	2400	2400	2400	2400	0
165	20241209	173400	300201600	2400	2400	2400	2400	0
166	20241209	173300	300201600	2400	2400	2400	2400	0
167	20241209	173200	300201600	2400	2400	2400	2400	0
168	20241209	173100	300201600	2400	2400	2400	2400	0
169	20241209	173000	300201600	2400	2400	2400	2400	0
170	20241209	172900	300201600	2400	2400	2400	2400	0
171	20241209	172800	300201600	2400	2400	2400	2400	0
172	20241209	172700	300201600	2400	2400	2400	2400	0
173	20241209	172600	300201600	2400	2400	2400	2400	0
174	20241209	172500	300201600	2400	2400	2400	2400	0
175	20241209	172400	300201600	2400	2400	2400	2400	0
176	20241209	172300	300201600	2400	2400	2400	2400	0
177	20241209	172200	300201600	2400	2400	2400	2400	0
178	20241209	172100	300201600	2400	2400	2400	2400	0
179	20241209	172000	300201600	2400	2400	2400	2400	0
180	20241209	171900	300201600	2400	2400	2400	2400	0
181	20241209	171800	300201600	2400	2400	2400	2400	0
182	20241209	171700	300201600	2400	2400	2400	2400	2190
183	20241209	171600	300201600	2400	2400	2400	2400	0
184	20241209	171500	300201600	2400	2400	2400	2400	0
185	20241209	171400	300201600	2400	2400	2400	2400	0
186	20241209	171300	300201600	2400	2400	2400	2400	0
187	20241209	171200	300201600	2400	2400	2400	2400	0
188	20241209	171100	300201600	2400	2400	2400	2400	0
189	20241209	171000	300201600	2400	2400	2400	2400	0
190	20241209	170900	300201600	2400	2400	2400	2400	0
191	20241209	170800	300201600	2400	2400	2400	2400	0
192	20241209	170700	300201600	2400	2400	2400	2400	0
193	20241209	170600	300201600	2400	2400	2400	2400	0
194	20241209	170500	300201600	2400	2400	2400	2400	0
195	20241209	170400	300201600	2400	2400	2400	2400	0
196	20241209	170300	300201600	2400	2400	2400	2400	0
197	20241209	170200	300201600	2400	2400	2400	2400	0
198	20241209	170100	300201600	2400	2400	2400	2400	0
199	20241209	170000	300201600	2400	2400	2400	2400	0
200	20241209	165900	300201600	2400	2400	2400	2400	0
201	20241209	165800	300201600	2400	2400	2400	2400	0
202	20241209	165700	300201600	2400	2400	2400	2400	0
203	20241209	165600	300201600	2400	2400	2400	2400	0
204	20241209	165500	300201600	2400	2400	2400	2400	0
205	20241209	165400	300201600	2400	2400	2400	2400	0
206	20241209	165300	300201600	2400	2400	2400	2400	0
207	20241209	165200	300201600	2400	2400	2400	2400	0
208	20241209	165100	300201600	2400	2400	2400	2400	0
209	20241209	165000	300201600	2400	2400	2400	2400	0
210	20241209	164900	300201600	2400	2400	2400	2400	0
211	20241209	164800	300201600	2400	2400	2400	2400	0
212	20241209	164700	300201600	2400	2400	2400	2400	2190
213	20241209	164600	300201600	2400	2400	2400	2400	0
214	20241209	164500	300201600	2400	2400	2400	2400	0
215	20241209	164400	300201600	2400	2400	2400	2400	0
216	20241209	164300	300201600	2400	2400	2400	2400	0
217	20241209	164200	300201600	2400	2400	2400	2400	0
218	20241209	164100	300201600	2400	2400	2400	2400	0
219	20241209	164000	300201600	2400	2400	2400	2400	0
220	20241209	163900	300201600	2400	2400	2400	2400	0
221	20241209	163800	300201600	2400	2400	2400	2400	0
222	20241209	163700	300201600	2400	2400	2400	2400	0
223	20241209	163600	300201600	2400	2400	2400	2400	0
224	20241209	163500	300201600	2400	2400	2400	2400	0
225	20241209	163400	300201600	2400	2400	2400	2400	0
226	20241209	163300	300201600	2400	2400	2400	2400	0
227	20241209	163200	300201600	2400	2400	2400	2400	0
228	20241209	163100	300201600	2400	2400	2400	2400	0
229	20241209	163000	300201600	2400	2400	2400	2400	0
230	20241209	162900	300201600	2400	2400	2400	2400	0
231	20241209	162800	300201600	2400	2400	2400	2400	0
232	20241209	162700	300201600	2400	2400	2400	2400	0
233	20241209	162600	300201600	2400	2400	2400	2400	0
234	20241209	162500	300201600	2400	2400	2400	2400	0
235	20241209	162400	300201600	2400	2400	2400	2400	0
236	20241209	162300	300201600	2400	2400	2400	2400	0
237	20241209	162200	300201600	2400	2400	2400	2400	0
238	20241209	162100	300201600	2400	2400	2400	2400	0
239	20241209	162000	300201600	2400	2400	2400	2400	0
240	20241209	161900	300201600	2400	2400	2400	2400	0
241	20241209	161800	300201600	2400	2400	2400	2400	0
242	20241209	161700	300201600	2400	2400	2400	2400	2190
243	20241209	161600	300201600	2400	2400	2400	2400	0
244	20241209	161500	300201600	2400	2400	2400	2400	0
245	20241209	161400	300201600	2400	2400	2400	2400	0
246	20241209	161300	300201600	2400	2400	2400	2400	0
247	20241209	161200	300201600	2400	2400	2400	2400	0
248	20241209	161100	300201600	2400	2400	2400	2400	0
249	20241209	161000	300201600	2400	2400	2400	2400	0
250	20241209	160900	300201600	2400	2400	2400	2400	0
251	20241209	160800	300201600	2400	2400	2400	2400	0
252	20241209	160700	300201600	2400	2400	2400	2400	0
253	20241209	160600	300201600	2400	2400	2400	2400	0
254	20241209	160500	300201600	2400	2400	2400	2400	0
255	20241209	160400	300201600	2400	2400	2400	2400	0
256	20241209	160300	300201600	2400	2400	2400	2400	0
257	20241209	160200	300201600	2400	2400	2400	2400	0
258	20241209	160100	300201600	2400	2400	2400	2400	0
259	20241209	160000	300201600	2400	2400	2400	2400	0
260	20241209	155900	300201600	2400	2400	2400	2400	0
261	20241209	155800	300201600	2400	2400	2400	2400	0
262	20241209	155700	300201600	2400	2400	2400	2400	0
263	20241209	155600	300201600	2400	2400	2400	2400	0
264	20241209	155500	300201600	2400	2400	2400	2400	0
265	20241209	155400	300201600	2400	2400	2400	2400	0
266	20241209	155300	300201600	2400	2400	2400	2400	0
267	20241209	155200	300201600	2400	2400	2400	2400	0
268	20241209	155100	300201600	2400	2400	2400	2400	0
269	20241209	155000	300201600	2400	2400	2400	2400	0
270	20241209	154900	300201600	2400	2400	2400	2400	0
271	20241209	154800	300201600	2400	2400	2400	2400	0
272	20241209	154700	300201600	2400	2400	2400	2400	2190
273	20241209	154600	300201600	2400	2400	2400	2400	0
274	20241209	154500	300201600	2400	2400	2400	2400	0
275	20241209	154400	300201600	2400	2400	2400	2400	0
276	20241209	154300	300201600	2400	2400	2400	2400	0
277	20241209	154200	300201600	2400	2400	2400	2400	0
278	20241209	154100	300201600	2400	2400	2400	2400	0
279	20241209	154000	300201600	2400	2400	2400	2400	0
280	20241209	153900	300201600	2400	2400	2400	2400	0
281	20241209	153800	300201600	2400	2400	2400	2400	0
282	20241209	153700	300201600	2400	2400	2400	2400	0
283	20241209	153600	300201600	2400	2400	2400	2400	0
284	20241209	153500	300201600	2400	2400	2400	2400	0
285	20241209	153400	300201600	2400	2400	2400	2400	0
286	20241209	153300	300201600	2400	2400	2400	2400	0
287	20241209	153200	300201600	2400	2400	2400	2400	0
288	20241209	153100	300201600	2400	2400	2400	2400	0
289	20241209	153000	300201600	2400	2400	2400	2400	2190
290	20241209	152900	294945600	2400	2400	2400	2400	0
291	20241209	152800	294945600	2400	2400	2400	2400	0
292	20241209	152700	294945600	2400	2400	2400	2400	0
293	20241209	152600	294945600	2400	2400	2400	2400	0
294	20241209	152500	294945600	2400	2400	2400	2400	0
295	20241209	152400	294945600	2400	2400	2400	2400	0
296	20241209	152300	294945600	2400	2400	2400	2400	0
297	20241209	152200	294945600	2400	2400	2400	2400	0
298	20241209	152100	294945600	2400	2400	2400	2400	0
299	20241209	152000	294945600	2400	2400	2400	2400	0
300	20241209	151900	294945600	2400	2405	2405	2400	300
301	20241209	151800	294225100	2410	2405	2410	2400	847
302	20241209	151700	292187805	2395	2395	2395	2395	20
303	20241209	151600	292139905	2395	2395	2395	2395	0
304	20241209	151500	292139905	2395	2410	2410	2395	2
305	20241209	151400	292135100	2385	2400	2400	2385	700
306	20241209	151300	290463445	2400	2405	2405	2400	355
307	20241209	151200	289610620	2405	2405	2405	2405	0
308	20241209	151100	289610620	2405	2405	2405	2405	0
309	20241209	151000	289610620	2405	2405	2405	2405	0
310	20241209	150900	289610620	2405	2405	2405	2405	1
311	20241209	150800	289608215	2400	2410	2410	2400	400
312	20241209	150700	288647765	2410	2410	2410	2410	10
313	20241209	150600	288623665	2415	2415	2415	2415	15
314	20241209	150500	288587440	2420	2420	2420	2420	1
315	20241209	150400	288585020	2420	2420	2420	2420	76
316	20241209	150300	288401100	2400	2400	2400	2400	0
317	20241209	150200	288401100	2400	2415	2415	2400	16
318	20241209	150100	288362475	2415	2415	2415	2415	332
319	20241209	150000	287560695	2415	2415	2415	2415	2
320	20241209	145900	287555865	2400	2400	2400	2400	200
321	20241209	145800	287075865	2415	2410	2415	2410	427
322	20241209	145700	286044730	2410	2410	2410	2410	229
323	20241209	145600	285492840	2410	2410	2410	2410	57
324	20241209	145500	285355470	2410	2410	2410	2410	170
325	20241209	145400	284945770	2400	2400	2400	2400	200
326	20241209	145300	284465770	2400	2410	2410	2400	450
327	20241209	145200	283383270	2410	2410	2410	2410	347
328	20241209	145100	282547000	2410	2410	2410	2410	222
329	20241209	145000	282011980	2410	2400	2410	2400	1102
330	20241209	144900	279357535	2400	2400	2400	2400	10
331	20241209	144800	279333535	2405	2400	2405	2400	27
332	20241209	144700	279268725	2400	2400	2400	2400	0
333	20241209	144600	279268725	2400	2405	2405	2400	28
334	20241209	144500	279201515	2400	2400	2400	2400	30
335	20241209	144400	279129515	2400	2400	2400	2400	0
336	20241209	144300	279129515	2400	2400	2400	2400	76
337	20241209	144200	278947115	2405	2405	2405	2405	1
338	20241209	144100	278944710	2405	2405	2405	2405	3
339	20241209	144000	278937495	2405	2405	2405	2405	2
340	20241209	143900	278932685	2405	2405	2405	2405	0
341	20241209	143800	278932685	2405	2405	2405	2405	1
342	20241209	143700	278930280	2405	2405	2405	2405	0
343	20241209	143600	278930280	2405	2405	2405	2405	0
344	20241209	143500	278930280	2405	2405	2405	2405	0
345	20241209	143400	278930280	2405	2405	2405	2405	0
346	20241209	143300	278930280	2405	2400	2405	2400	374
347	20241209	143200	278032670	2400	2400	2400	2400	479
348	20241209	143100	276883070	2405	2405	2405	2405	0
349	20241209	143000	276883070	2405	2400	2405	2390	1147
350	20241209	142900	274138065	2405	2405	2405	2405	20
351	20241209	142800	274089965	2410	2410	2410	2410	0
352	20241209	142700	274089965	2410	2410	2410	2410	0
353	20241209	142600	274089965	2410	2410	2410	2410	833
354	20241209	142500	272082435	2410	2410	2410	2410	0
355	20241209	142400	272082435	2410	2410	2410	2410	0
356	20241209	142300	272082435	2410	2410	2410	2410	0
357	20241209	142200	272082435	2410	2400	2410	2400	222
358	20241209	142100	271549615	2400	2400	2400	2400	67
359	20241209	142000	271388815	2410	2410	2410	2410	400
360	20241209	141900	270424815	2410	2410	2410	2410	3
361	20241209	141800	270417585	2405	2405	2405	2405	0
362	20241209	141700	270417585	2405	2405	2405	2405	0
363	20241209	141600	270417585	2405	2405	2405	2405	972
364	20241209	141500	268079925	2400	2400	2400	2400	0
365	20241209	141400	268079925	2400	2405	2405	2400	102
366	20241209	141300	267834625	2405	2405	2405	2405	0
367	20241209	141200	267834625	2405	2405	2405	2405	3
368	20241209	141100	267827410	2405	2405	2405	2405	0
369	20241209	141000	267827410	2405	2405	2405	2405	0
370	20241209	140900	267827410	2405	2405	2405	2405	2
371	20241209	140800	267822600	2405	2405	2405	2405	0
372	20241209	140700	267822600	2405	2405	2405	2405	0
373	20241209	140600	267822600	2405	2405	2405	2405	101
374	20241209	140500	267579695	2415	2415	2415	2415	0
375	20241209	140400	267579695	2415	2415	2415	2415	0
376	20241209	140300	267579695	2415	2415	2415	2415	3
377	20241209	140200	267572450	2415	2400	2415	2400	202
378	20241209	140100	267087620	2415	2415	2415	2415	0
379	20241209	140000	267087620	2415	2415	2415	2415	0
380	20241209	135900	267087620	2415	2415	2415	2415	2
381	20241209	135800	267082790	2415	2415	2415	2415	0
382	20241209	135700	267082790	2415	2415	2415	2415	6
383	20241209	135600	267068300	2415	2410	2415	2410	4
384	20241209	135500	267058645	2415	2415	2415	2415	2
385	20241209	135400	267053815	2415	2415	2415	2415	372
386	20241209	135300	266155435	2410	2410	2410	2410	886
387	20241209	135200	264020175	2410	2410	2410	2410	1
388	20241209	135100	264017765	2410	2410	2410	2410	5
389	20241209	135000	264005715	2390	2390	2390	2390	0
390	20241209	134900	264005715	2390	2405	2405	2390	850
391	20241209	134800	261968965	2400	2400	2400	2400	292
392	20241209	134700	261268165	2400	2400	2400	2400	0
393	20241209	134600	261268165	2400	2400	2400	2400	0
394	20241209	134500	261268165	2400	2400	2400	2400	0
395	20241209	134400	261268165	2400	2400	2400	2400	44
396	20241209	134300	261162565	2400	2400	2400	2400	94
397	20241209	134200	260936965	2390	2390	2390	2390	0
398	20241209	134100	260936965	2390	2390	2390	2390	0
399	20241209	134000	260936965	2390	2390	2390	2390	0
400	20241209	133900	260936965	2390	2390	2390	2390	0
401	20241209	133800	260936965	2390	2395	2395	2390	119
402	20241209	133700	260652420	2400	2400	2400	2400	0
403	20241209	133600	260652420	2400	2400	2400	2400	820
404	20241209	133500	258684420	2400	2400	2400	2400	0
405	20241209	133400	258684420	2400	2400	2400	2400	0
406	20241209	133300	258684420	2400	2400	2400	2400	51
407	20241209	133200	258562020	2400	2400	2400	2400	100
408	20241209	133100	258322020	2400	2400	2400	2400	1
409	20241209	133000	258319620	2400	2400	2400	2400	0
410	20241209	132900	258319620	2400	2400	2400	2400	0
411	20241209	132800	258319620	2400	2400	2400	2400	0
412	20241209	132700	258319620	2400	2400	2400	2400	0
413	20241209	132600	258319620	2400	2400	2400	2400	80
414	20241209	132500	258127620	2400	2400	2400	2400	0
415	20241209	132400	258127620	2400	2400	2400	2400	0
416	20241209	132300	258127620	2400	2400	2400	2400	153
417	20241209	132200	257760420	2410	2410	2410	2410	9
418	20241209	132100	257738730	2410	2410	2410	2410	0
419	20241209	132000	257738730	2410	2410	2410	2410	0
420	20241209	131900	257738730	2410	2410	2410	2410	500
421	20241209	131800	256533730	2400	2405	2405	2400	111
422	20241209	131700	256267235	2410	2410	2410	2410	0
423	20241209	131600	256267235	2410	2410	2410	2410	150
424	20241209	131500	255905735	2390	2405	2405	2390	673
425	20241209	131400	254292615	2390	2390	2390	2390	0
426	20241209	131300	254292615	2390	2390	2390	2390	10
427	20241209	131200	254268715	2390	2405	2405	2390	3009
428	20241209	131100	247058495	2400	2400	2400	2400	190
429	20241209	131000	246602495	2395	2395	2395	2395	0
430	20241209	130900	246602495	2395	2395	2395	2395	0
431	20241209	130800	246602495	2395	2395	2395	2395	0
432	20241209	130700	246602495	2395	2395	2395	2395	319
433	20241209	130600	245838490	2395	2395	2395	2395	48
434	20241209	130500	245723530	2390	2390	2390	2390	76
435	20241209	130400	245541890	2395	2395	2395	2395	385
436	20241209	130300	244619815	2395	2395	2395	2395	0
437	20241209	130200	244619815	2395	2395	2395	2395	0
438	20241209	130100	244619815	2395	2395	2395	2395	125
439	20241209	130000	244320440	2400	2400	2400	2400	0
440	20241209	125900	244320440	2400	2400	2400	2400	0
441	20241209	125800	244320440	2400	2400	2400	2400	200
442	20241209	125700	243840440	2395	2390	2395	2390	43
443	20241209	125600	243737470	2395	2390	2395	2390	290
444	20241209	125500	243043370	2400	2400	2400	2400	0
445	20241209	125400	243043370	2400	2400	2400	2400	1
446	20241209	125300	243040970	2395	2395	2395	2395	150
447	20241209	125200	242681720	2405	2405	2405	2405	44
448	20241209	125100	242575900	2405	2405	2405	2405	6
449	20241209	125000	242561470	2410	2410	2410	2410	50
450	20241209	124900	242440970	2415	2415	2415	2415	0
451	20241209	124800	242440970	2415	2415	2415	2415	0
452	20241209	124700	242440970	2415	2415	2415	2415	0
453	20241209	124600	242440970	2415	2415	2415	2415	0
454	20241209	124500	242440970	2415	2415	2415	2415	20
455	20241209	124400	242392670	2415	2415	2415	2415	0
456	20241209	124300	242392670	2415	2415	2415	2415	0
457	20241209	124200	242392670	2415	2410	2415	2410	442
458	20241209	124100	241326290	2395	2395	2395	2395	0
459	20241209	124000	241326290	2395	2395	2395	2395	0
460	20241209	123900	241326290	2395	2395	2395	2395	290
461	20241209	123800	240631740	2395	2395	2395	2395	405
462	20241209	123700	239661765	2395	2400	2400	2395	100
463	20241209	123600	239422260	2395	2395	2395	2395	170
464	20241209	123500	239015110	2395	2395	2395	2395	0
465	20241209	123400	239015110	2395	2395	2395	2395	440
466	20241209	123300	237961310	2400	2400	2400	2400	0
467	20241209	123200	237961310	2400	2400	2400	2400	0
468	20241209	123100	237961310	2400	2400	2400	2400	4
469	20241209	123000	237951710	2400	2400	2400	2400	21
470	20241209	122900	237901310	2400	2400	2400	2400	0
471	20241209	122800	237901310	2400	2400	2400	2400	3
472	20241209	122700	237894110	2400	2400	2400	2400	0
473	20241209	122600	237894110	2400	2400	2400	2400	1
474	20241209	122500	237891710	2400	2400	2400	2400	1
475	20241209	122400	237889310	2400	2400	2400	2395	137
476	20241209	122300	237560695	2400	2400	2400	2400	10
477	20241209	122200	237536695	2400	2400	2400	2400	0
478	20241209	122100	237536695	2400	2400	2400	2400	0
479	20241209	122000	237536695	2400	2400	2400	2400	0
480	20241209	121900	237536695	2400	2400	2400	2400	400
481	20241209	121800	236576695	2410	2400	2410	2400	136
482	20241209	121700	236250285	2400	2400	2400	2400	500
483	20241209	121600	235050285	2400	2400	2400	2400	0
484	20241209	121500	235050285	2400	2400	2400	2400	0
485	20241209	121400	235050285	2400	2400	2400	2400	200
486	20241209	121300	234570285	2410	2410	2410	2410	0
487	20241209	121200	234570285	2410	2410	2410	2410	740
488	20241209	121100	232786885	2405	2405	2405	2405	24
489	20241209	121000	232729165	2400	2400	2400	2400	0
490	20241209	120900	232729165	2400	2400	2400	2400	300
491	20241209	120800	232009165	2410	2410	2410	2410	0
492	20241209	120700	232009165	2410	2410	2410	2410	10
493	20241209	120600	231985065	2410	2410	2410	2410	0
494	20241209	120500	231985065	2410	2405	2410	2400	2022
495	20241209	120400	227124905	2400	2400	2400	2400	372
496	20241209	120300	226232105	2395	2395	2395	2395	100
497	20241209	120200	225992605	2395	2390	2395	2390	33
498	20241209	120100	225913575	2380	2380	2380	2380	0
499	20241209	120000	225913575	2380	2380	2380	2380	0
500	20241209	115900	225913575	2380	2385	2385	2380	687
501	20241209	115800	224275305	2400	2400	2400	2400	0
502	20241209	115700	224275305	2400	2400	2400	2400	0
503	20241209	115600	224275305	2400	2400	2400	2400	240
504	20241209	115500	223699305	2385	2385	2385	2385	32
505	20241209	115400	223622985	2400	2400	2400	2400	50
506	20241209	115300	223502985	2405	2395	2405	2395	1323
507	20241209	115200	220326885	2390	2390	2390	2390	0
508	20241209	115100	220326885	2390	2390	2390	2390	0
509	20241209	115000	220326885	2390	2390	2390	2390	0
510	20241209	114900	220326885	2390	2385	2390	2380	691
511	20241209	114800	218676355	2385	2385	2385	2385	16
512	20241209	114700	218638195	2390	2390	2390	2390	0
513	20241209	114600	218638195	2390	2390	2390	2390	1000
514	20241209	114500	216248195	2390	2390	2390	2390	0
515	20241209	114400	216248195	2390	2385	2390	2385	927
516	20241209	114300	214036765	2385	2385	2385	2385	2
517	20241209	114200	214031995	2385	2385	2385	2385	0
518	20241209	114100	214031995	2385	2385	2385	2385	0
519	20241209	114000	214031995	2385	2385	2385	2385	0
520	20241209	113900	214031995	2385	2385	2385	2385	2
521	20241209	113800	214027225	2390	2390	2390	2390	0
522	20241209	113700	214027225	2390	2390	2390	2390	190
523	20241209	113600	213573125	2390	2390	2390	2390	0
524	20241209	113500	213573125	2390	2390	2390	2390	0
525	20241209	113400	213573125	2390	2385	2390	2380	1932
526	20241209	113300	208964630	2385	2385	2385	2385	0
527	20241209	113200	208964630	2385	2385	2385	2385	1
528	20241209	113100	208962245	2400	2385	2400	2385	416
529	20241209	113000	207964070	2395	2395	2395	2395	0
530	20241209	112900	207964070	2395	2395	2395	2395	0
531	20241209	112800	207964070	2395	2395	2395	2395	682
532	20241209	112700	206330680	2385	2385	2385	2385	0
533	20241209	112600	206330680	2385	2385	2385	2385	0
534	20241209	112500	206330680	2385	2385	2385	2385	0
535	20241209	112400	206330680	2385	2385	2385	2385	100
536	20241209	112300	206092180	2385	2385	2385	2385	500
537	20241209	112200	204899680	2385	2390	2390	2385	300
538	20241209	112100	204183535	2390	2390	2390	2390	61
539	20241209	112000	204037745	2390	2390	2390	2390	0
540	20241209	111900	204037745	2390	2390	2390	2390	0
541	20241209	111800	204037745	2390	2390	2390	2390	516
542	20241209	111700	202804505	2390	2390	2390	2390	0
543	20241209	111600	202804505	2390	2390	2390	2390	465
544	20241209	111500	201693155	2395	2395	2395	2395	45
545	20241209	111400	201585380	2395	2400	2400	2395	959
546	20241209	111300	199283805	2400	2400	2400	2400	0
547	20241209	111200	199283805	2400	2400	2400	2400	0
548	20241209	111100	199283805	2400	2400	2400	2400	2
549	20241209	111000	199279005	2400	2400	2400	2400	2
550	20241209	110900	199274205	2405	2400	2405	2400	4
551	20241209	110800	199264600	2400	2400	2400	2400	0
552	20241209	110700	199264600	2400	2400	2400	2400	0
553	20241209	110600	199264600	2400	2400	2400	2400	1
554	20241209	110500	199262200	2400	2400	2400	2400	0
555	20241209	110400	199262200	2400	2400	2400	2400	0
556	20241209	110300	199262200	2400	2400	2400	2400	0
557	20241209	110200	199262200	2400	2405	2405	2400	278
558	20241209	110100	198594995	2405	2405	2405	2405	0
559	20241209	110000	198594995	2405	2405	2405	2405	56
560	20241209	105900	198460315	2405	2400	2405	2400	576
561	20241209	105800	197076065	2400	2400	2400	2400	200
562	20241209	105700	196596065	2400	2400	2400	2400	0
563	20241209	105600	196596065	2400	2400	2400	2400	2
564	20241209	105500	196591265	2390	2390	2390	2390	283
565	20241209	105400	195914895	2400	2400	2400	2400	175
566	20241209	105300	195494895	2400	2400	2400	2400	0
567	20241209	105200	195494895	2400	2400	2400	2400	0
568	20241209	105100	195494895	2400	2400	2400	2400	100
569	20241209	105000	195254895	2400	2400	2400	2400	0
570	20241209	104900	195254895	2400	2400	2400	2400	1
571	20241209	104800	195252495	2390	2390	2390	2390	56
572	20241209	104700	195118655	2390	2390	2390	2390	0
573	20241209	104600	195118655	2390	2390	2390	2390	0
574	20241209	104500	195118655	2390	2390	2390	2390	1
575	20241209	104400	195116265	2390	2390	2390	2390	0
576	20241209	104300	195116265	2390	2390	2390	2390	100
577	20241209	104200	194877265	2390	2390	2390	2390	0
578	20241209	104100	194877265	2390	2390	2390	2390	0
579	20241209	104000	194877265	2390	2390	2390	2390	0
580	20241209	103900	194877265	2390	2390	2390	2390	0
581	20241209	103800	194877265	2390	2390	2390	2390	1144
582	20241209	103700	192143105	2390	2390	2390	2390	0
583	20241209	103600	192143105	2390	2390	2390	2390	225
584	20241209	103500	191605355	2385	2385	2385	2385	0
585	20241209	103400	191605355	2385	2385	2385	2385	38
586	20241209	103300	191514725	2385	2385	2385	2385	0
587	20241209	103200	191514725	2385	2385	2385	2385	0
588	20241209	103100	191514725	2385	2385	2385	2385	0
589	20241209	103000	191514725	2385	2385	2385	2385	0
590	20241209	102900	191514725	2385	2385	2385	2385	0
591	20241209	102800	191514725	2385	2385	2385	2385	300
592	20241209	102700	190799225	2385	2385	2385	2385	0
593	20241209	102600	190799225	2385	2390	2390	2385	525
594	20241209	102500	189544815	2390	2390	2390	2390	0
595	20241209	102400	189544815	2390	2390	2390	2390	458
596	20241209	102300	188450195	2390	2390	2390	2390	0
597	20241209	102200	188450195	2390	2390	2390	2390	0
598	20241209	102100	188450195	2390	2390	2390	2390	0
599	20241209	102000	188450195	2390	2390	2390	2390	0
600	20241209	101900	188450195	2390	2390	2390	2390	8
601	20241209	101800	188431075	2390	2390	2390	2390	8
602	20241209	101700	188411955	2390	2390	2390	2390	0
603	20241209	101600	188411955	2390	2390	2390	2390	0
604	20241209	101500	188411955	2390	2390	2390	2390	0
605	20241209	101400	188411955	2390	2390	2390	2390	0
606	20241209	101300	188411955	2390	2390	2390	2390	1
607	20241209	101200	188409565	2390	2390	2390	2390	752
608	20241209	101100	186612285	2405	2405	2405	2405	0
609	20241209	101000	186612285	2405	2405	2405	2405	0
610	20241209	100900	186612285	2405	2395	2405	2395	61
611	20241209	100800	186466180	2395	2395	2395	2395	856
612	20241209	100700	184416060	2395	2395	2395	2395	0
613	20241209	100600	184416060	2395	2395	2395	2395	0
614	20241209	100500	184416060	2395	2395	2395	2395	0
615	20241209	100400	184416060	2395	2395	2395	2395	56
616	20241209	100300	184281940	2400	2400	2400	2400	0
617	20241209	100200	184281940	2400	2400	2400	2400	0
618	20241209	100100	184281940	2400	2400	2400	2400	302
619	20241209	100000	183557140	2395	2395	2395	2395	188
620	20241209	095900	183106880	2395	2395	2395	2395	5
621	20241209	095800	183094905	2395	2395	2395	2395	260
622	20241209	095700	182472205	2395	2395	2395	2395	269
623	20241209	095600	181827950	2395	2390	2395	2390	108
624	20241209	095500	181569790	2385	2385	2385	2385	34
625	20241209	095400	181488700	2385	2385	2385	2385	1
626	20241209	095300	181486315	2385	2385	2385	2385	0
627	20241209	095200	181486315	2385	2385	2385	2385	1400
628	20241209	095100	178147315	2390	2390	2395	2390	125
629	20241209	095000	177848545	2380	2380	2380	2380	1
630	20241209	094900	177846165	2375	2375	2375	2375	39
631	20241209	094800	177753540	2375	2385	2385	2375	3204
632	20241209	094700	170140710	2415	2390	2420	2380	1615
633	20241209	094600	166270140	2395	2385	2395	2385	11764
634	20241209	094500	138193085	2385	2375	2385	2375	104
635	20241209	094400	137945615	2375	2375	2375	2375	21
636	20241209	094300	137895740	2385	2385	2385	2385	5
637	20241209	094200	137883815	2385	2385	2385	2385	5
638	20241209	094100	137871890	2385	2385	2385	2385	5
639	20241209	094000	137859965	2385	2385	2385	2385	0
640	20241209	093900	137859965	2385	2385	2385	2385	1
641	20241209	093800	137857580	2385	2385	2385	2385	0
642	20241209	093700	137857580	2385	2385	2385	2385	0
643	20241209	093600	137857580	2385	2370	2385	2370	1161
644	20241209	093500	135089510	2370	2370	2370	2370	0
645	20241209	093400	135089510	2370	2385	2385	2370	60
646	20241209	093300	134947280	2385	2385	2385	2385	3
647	20241209	093200	134940125	2370	2375	2375	2370	1000
648	20241209	093100	132570115	2375	2380	2380	2375	1398
649	20241209	093000	129249125	2380	2385	2385	2380	202
650	20241209	092900	128767545	2390	2395	2395	2390	137
651	20241209	092800	128439720	2395	2395	2395	2395	0
652	20241209	092700	128439720	2395	2395	2395	2395	65
653	20241209	092600	128284045	2390	2390	2390	2390	475
654	20241209	092500	127148795	2390	2395	2395	2390	488
655	20241209	092400	125980500	2395	2400	2400	2395	156
656	20241209	092300	125606380	2390	2400	2400	2390	1358
657	20241209	092200	122351050	2400	2400	2400	2400	200
658	20241209	092100	121871050	2400	2400	2400	2400	0
659	20241209	092000	121871050	2400	2400	2400	2400	293
660	20241209	091900	121167850	2400	2420	2425	2400	503
661	20241209	091800	119954185	2410	2410	2410	2410	246
662	20241209	091700	119361325	2410	2410	2410	2410	0
663	20241209	091600	119361325	2410	2410	2410	2405	308
664	20241209	091500	118620475	2410	2410	2410	2410	17
665	20241209	091400	118579505	2405	2410	2410	2405	113
666	20241209	091300	118307240	2405	2405	2405	2405	267
667	20241209	091200	117665105	2405	2405	2410	2405	1283
668	20241209	091100	114573090	2400	2400	2400	2400	1
669	20241209	091000	114570690	2410	2410	2410	2410	0
670	20241209	090900	114570690	2410	2380	2410	2380	1064
671	20241209	090800	112022745	2395	2395	2400	2395	1220
672	20241209	090700	109099840	2390	2355	2390	2355	1392
673	20241209	090600	105801290	2380	2370	2380	2340	6762
674	20241209	090500	89805615	2370	2385	2385	2370	628
675	20241209	090400	88310065	2385	2405	2420	2385	16081
676	20241209	090300	49713040	2400	2410	2410	2400	8696
677	20241209	090200	28829725	2405	2410	2430	2405	1594
678	20241209	090100	24989615	2405	2420	2440	2405	5665
679	20241209	090000	11313340	2410	2450	2450	2410	4609