KissMeData/126600/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202300	506115820	2400	2400	2400	2400	9771
3	20241209	202200	506115820	2400	2400	2400	2400	0
4	20241209	202100	506115820	2400	2400	2400	2400	0
5	20241209	202000	506115820	2400	2400	2400	2400	0
6	20241209	201900	506115820	2400	2400	2400	2400	0
7	20241209	201800	506115820	2400	2400	2400	2400	0
8	20241209	201700	506115820	2400	2400	2400	2400	0
9	20241209	201600	506115820	2400	2400	2400	2400	0
10	20241209	201500	506115820	2400	2400	2400	2400	0
11	20241209	201400	506115820	2400	2400	2400	2400	0
12	20241209	201300	506115820	2400	2400	2400	2400	0
13	20241209	201200	506115820	2400	2400	2400	2400	0
14	20241209	201100	506115820	2400	2400	2400	2400	0
15	20241209	201000	506115820	2400	2400	2400	2400	0
16	20241209	200900	506115820	2400	2400	2400	2400	0
17	20241209	200800	506115820	2400	2400	2400	2400	0
18	20241209	200700	506115820	2400	2400	2400	2400	0
19	20241209	200600	506115820	2400	2400	2400	2400	0
20	20241209	200500	506115820	2400	2400	2400	2400	0
21	20241209	200400	506115820	2400	2400	2400	2400	0
22	20241209	200300	506115820	2400	2400	2400	2400	0
23	20241209	200200	506115820	2400	2400	2400	2400	0
24	20241209	200100	506115820	2400	2400	2400	2400	0
25	20241209	200000	506115820	2400	2400	2400	2400	0
26	20241209	195900	506115820	2400	2400	2400	2400	0
27	20241209	195800	506115820	2400	2400	2400	2400	0
28	20241209	195700	506115820	2400	2400	2400	2400	0
29	20241209	195600	506115820	2400	2400	2400	2400	0
30	20241209	195500	506115820	2400	2400	2400	2400	0
31	20241209	195400	506115820	2400	2400	2400	2400	0
32	20241209	195300	506115820	2400	2400	2400	2400	9771
33	20241209	195200	506115820	2400	2400	2400	2400	0
34	20241209	195100	506115820	2400	2400	2400	2400	0
35	20241209	195000	506115820	2400	2400	2400	2400	0
36	20241209	194900	506115820	2400	2400	2400	2400	0
37	20241209	194800	506115820	2400	2400	2400	2400	0
38	20241209	194700	506115820	2400	2400	2400	2400	0
39	20241209	194600	506115820	2400	2400	2400	2400	0
40	20241209	194500	506115820	2400	2400	2400	2400	0
41	20241209	194400	506115820	2400	2400	2400	2400	0
42	20241209	194300	506115820	2400	2400	2400	2400	0
43	20241209	194200	506115820	2400	2400	2400	2400	0
44	20241209	194100	506115820	2400	2400	2400	2400	0
45	20241209	194000	506115820	2400	2400	2400	2400	0
46	20241209	193900	506115820	2400	2400	2400	2400	0
47	20241209	193800	506115820	2400	2400	2400	2400	0
48	20241209	193700	506115820	2400	2400	2400	2400	0
49	20241209	193600	506115820	2400	2400	2400	2400	0
50	20241209	193500	506115820	2400	2400	2400	2400	0
51	20241209	193400	506115820	2400	2400	2400	2400	0
52	20241209	193300	506115820	2400	2400	2400	2400	0
53	20241209	193200	506115820	2400	2400	2400	2400	0
54	20241209	193100	506115820	2400	2400	2400	2400	0
55	20241209	193000	506115820	2400	2400	2400	2400	0
56	20241209	192900	506115820	2400	2400	2400	2400	0
57	20241209	192800	506115820	2400	2400	2400	2400	0
58	20241209	192700	506115820	2400	2400	2400	2400	0
59	20241209	192600	506115820	2400	2400	2400	2400	0
60	20241209	192500	506115820	2400	2400	2400	2400	0
61	20241209	192400	506115820	2400	2400	2400	2400	0
62	20241209	192300	506115820	2400	2400	2400	2400	9771
63	20241209	192200	506115820	2400	2400	2400	2400	0
64	20241209	192100	506115820	2400	2400	2400	2400	0
65	20241209	192000	506115820	2400	2400	2400	2400	0
66	20241209	191900	506115820	2400	2400	2400	2400	0
67	20241209	191800	506115820	2400	2400	2400	2400	0
68	20241209	191700	506115820	2400	2400	2400	2400	0
69	20241209	191600	506115820	2400	2400	2400	2400	0
70	20241209	191500	506115820	2400	2400	2400	2400	0
71	20241209	191400	506115820	2400	2400	2400	2400	0
72	20241209	191300	506115820	2400	2400	2400	2400	0
73	20241209	191200	506115820	2400	2400	2400	2400	0
74	20241209	191100	506115820	2400	2400	2400	2400	0
75	20241209	191000	506115820	2400	2400	2400	2400	0
76	20241209	190900	506115820	2400	2400	2400	2400	0
77	20241209	190800	506115820	2400	2400	2400	2400	0
78	20241209	190700	506115820	2400	2400	2400	2400	0
79	20241209	190600	506115820	2400	2400	2400	2400	0
80	20241209	190500	506115820	2400	2400	2400	2400	0
81	20241209	190400	506115820	2400	2400	2400	2400	0
82	20241209	190300	506115820	2400	2400	2400	2400	0
83	20241209	190200	506115820	2400	2400	2400	2400	0
84	20241209	190100	506115820	2400	2400	2400	2400	0
85	20241209	190000	506115820	2400	2400	2400	2400	0
86	20241209	185900	506115820	2400	2400	2400	2400	0
87	20241209	185800	506115820	2400	2400	2400	2400	0
88	20241209	185700	506115820	2400	2400	2400	2400	0
89	20241209	185600	506115820	2400	2400	2400	2400	0
90	20241209	185500	506115820	2400	2400	2400	2400	0
91	20241209	185400	506115820	2400	2400	2400	2400	0
92	20241209	185300	506115820	2400	2400	2400	2400	9771
93	20241209	185200	506115820	2400	2400	2400	2400	0
94	20241209	185100	506115820	2400	2400	2400	2400	0
95	20241209	185000	506115820	2400	2400	2400	2400	0
96	20241209	184900	506115820	2400	2400	2400	2400	0
97	20241209	184800	506115820	2400	2400	2400	2400	0
98	20241209	184700	506115820	2400	2400	2400	2400	0
99	20241209	184600	506115820	2400	2400	2400	2400	0
100	20241209	184500	506115820	2400	2400	2400	2400	0
101	20241209	184400	506115820	2400	2400	2400	2400	0
102	20241209	184300	506115820	2400	2400	2400	2400	0
103	20241209	184200	506115820	2400	2400	2400	2400	0
104	20241209	184100	506115820	2400	2400	2400	2400	0
105	20241209	184000	506115820	2400	2400	2400	2400	0
106	20241209	183900	506115820	2400	2400	2400	2400	0
107	20241209	183800	506115820	2400	2400	2400	2400	0
108	20241209	183700	506115820	2400	2400	2400	2400	0
109	20241209	183600	506115820	2400	2400	2400	2400	0
110	20241209	183500	506115820	2400	2400	2400	2400	0
111	20241209	183400	506115820	2400	2400	2400	2400	0
112	20241209	183300	506115820	2400	2400	2400	2400	0
113	20241209	183200	506115820	2400	2400	2400	2400	0
114	20241209	183100	506115820	2400	2400	2400	2400	0
115	20241209	183000	506115820	2400	2400	2400	2400	0
116	20241209	182900	506115820	2400	2400	2400	2400	0
117	20241209	182800	506115820	2400	2400	2400	2400	0
118	20241209	182700	506115820	2400	2400	2400	2400	0
119	20241209	182600	506115820	2400	2400	2400	2400	0
120	20241209	182500	506115820	2400	2400	2400	2400	0
121	20241209	182400	506115820	2400	2400	2400	2400	0
122	20241209	182300	506115820	2400	2400	2400	2400	9771
123	20241209	182200	506115820	2400	2400	2400	2400	0
124	20241209	182100	506115820	2400	2400	2400	2400	0
125	20241209	182000	506115820	2400	2400	2400	2400	0
126	20241209	181900	506115820	2400	2400	2400	2400	0
127	20241209	181800	506115820	2400	2400	2400	2400	0
128	20241209	181700	506115820	2400	2400	2400	2400	0
129	20241209	181600	506115820	2400	2400	2400	2400	0
130	20241209	181500	506115820	2400	2400	2400	2400	0
131	20241209	181400	506115820	2400	2400	2400	2400	0
132	20241209	181300	506115820	2400	2400	2400	2400	0
133	20241209	181200	506115820	2400	2400	2400	2400	0
134	20241209	181100	506115820	2400	2400	2400	2400	0
135	20241209	181000	506115820	2400	2400	2400	2400	0
136	20241209	180900	506115820	2400	2400	2400	2400	0
137	20241209	180800	506115820	2400	2400	2400	2400	0
138	20241209	180700	506115820	2400	2400	2400	2400	0
139	20241209	180600	506115820	2400	2400	2400	2400	0
140	20241209	180500	506115820	2400	2400	2400	2400	0
141	20241209	180400	506115820	2400	2400	2400	2400	0
142	20241209	180300	506115820	2400	2400	2400	2400	0
143	20241209	180200	506115820	2400	2400	2400	2400	0
144	20241209	180100	506115820	2400	2400	2400	2400	0
145	20241209	180000	506115820	2400	2400	2400	2400	0
146	20241209	175900	506115820	2400	2400	2400	2400	0
147	20241209	175800	506115820	2400	2400	2400	2400	0
148	20241209	175700	506115820	2400	2400	2400	2400	0
149	20241209	175600	506115820	2400	2400	2400	2400	0
150	20241209	175500	506115820	2400	2400	2400	2400	0
151	20241209	175400	506115820	2400	2400	2400	2400	0
152	20241209	175300	506115820	2400	2400	2400	2400	9771
153	20241209	175200	506115820	2400	2400	2400	2400	0
154	20241209	175100	506115820	2400	2400	2400	2400	0
155	20241209	175000	506115820	2400	2400	2400	2400	0
156	20241209	174900	506115820	2400	2400	2400	2400	0
157	20241209	174800	506115820	2400	2400	2400	2400	0
158	20241209	174700	506115820	2400	2400	2400	2400	0
159	20241209	174600	506115820	2400	2400	2400	2400	0
160	20241209	174500	506115820	2400	2400	2400	2400	0
161	20241209	174400	506115820	2400	2400	2400	2400	0
162	20241209	174300	506115820	2400	2400	2400	2400	0
163	20241209	174200	506115820	2400	2400	2400	2400	0
164	20241209	174100	506115820	2400	2400	2400	2400	0
165	20241209	174000	506115820	2400	2400	2400	2400	0
166	20241209	173900	506115820	2400	2400	2400	2400	0
167	20241209	173800	506115820	2400	2400	2400	2400	0
168	20241209	173700	506115820	2400	2400	2400	2400	0
169	20241209	173600	506115820	2400	2400	2400	2400	0
170	20241209	173500	506115820	2400	2400	2400	2400	0
171	20241209	173400	506115820	2400	2400	2400	2400	0
172	20241209	173300	506115820	2400	2400	2400	2400	0
173	20241209	173200	506115820	2400	2400	2400	2400	0
174	20241209	173100	506115820	2400	2400	2400	2400	0
175	20241209	173000	506115820	2400	2400	2400	2400	0
176	20241209	172900	506115820	2400	2400	2400	2400	0
177	20241209	172800	506115820	2400	2400	2400	2400	0
178	20241209	172700	506115820	2400	2400	2400	2400	0
179	20241209	172600	506115820	2400	2400	2400	2400	0
180	20241209	172500	506115820	2400	2400	2400	2400	0
181	20241209	172400	506115820	2400	2400	2400	2400	0
182	20241209	172300	506115820	2400	2400	2400	2400	9771
183	20241209	172200	506115820	2400	2400	2400	2400	0
184	20241209	172100	506115820	2400	2400	2400	2400	0
185	20241209	172000	506115820	2400	2400	2400	2400	0
186	20241209	171900	506115820	2400	2400	2400	2400	0
187	20241209	171800	506115820	2400	2400	2400	2400	0
188	20241209	171700	506115820	2400	2400	2400	2400	0
189	20241209	171600	506115820	2400	2400	2400	2400	0
190	20241209	171500	506115820	2400	2400	2400	2400	0
191	20241209	171400	506115820	2400	2400	2400	2400	0
192	20241209	171300	506115820	2400	2400	2400	2400	0
193	20241209	171200	506115820	2400	2400	2400	2400	0
194	20241209	171100	506115820	2400	2400	2400	2400	0
195	20241209	171000	506115820	2400	2400	2400	2400	0
196	20241209	170900	506115820	2400	2400	2400	2400	0
197	20241209	170800	506115820	2400	2400	2400	2400	0
198	20241209	170700	506115820	2400	2400	2400	2400	0
199	20241209	170600	506115820	2400	2400	2400	2400	0
200	20241209	170500	506115820	2400	2400	2400	2400	0
201	20241209	170400	506115820	2400	2400	2400	2400	0
202	20241209	170300	506115820	2400	2400	2400	2400	0
203	20241209	170200	506115820	2400	2400	2400	2400	0
204	20241209	170100	506115820	2400	2400	2400	2400	0
205	20241209	170000	506115820	2400	2400	2400	2400	0
206	20241209	165900	506115820	2400	2400	2400	2400	0
207	20241209	165800	506115820	2400	2400	2400	2400	0
208	20241209	165700	506115820	2400	2400	2400	2400	0
209	20241209	165600	506115820	2400	2400	2400	2400	0
210	20241209	165500	506115820	2400	2400	2400	2400	0
211	20241209	165400	506115820	2400	2400	2400	2400	0
212	20241209	165300	506115820	2400	2400	2400	2400	9771
213	20241209	165200	506115820	2400	2400	2400	2400	0
214	20241209	165100	506115820	2400	2400	2400	2400	0
215	20241209	165000	506115820	2400	2400	2400	2400	0
216	20241209	164900	506115820	2400	2400	2400	2400	0
217	20241209	164800	506115820	2400	2400	2400	2400	0
218	20241209	164700	506115820	2400	2400	2400	2400	0
219	20241209	164600	506115820	2400	2400	2400	2400	0
220	20241209	164500	506115820	2400	2400	2400	2400	0
221	20241209	164400	506115820	2400	2400	2400	2400	0
222	20241209	164300	506115820	2400	2400	2400	2400	0
223	20241209	164200	506115820	2400	2400	2400	2400	0
224	20241209	164100	506115820	2400	2400	2400	2400	0
225	20241209	164000	506115820	2400	2400	2400	2400	0
226	20241209	163900	506115820	2400	2400	2400	2400	0
227	20241209	163800	506115820	2400	2400	2400	2400	0
228	20241209	163700	506115820	2400	2400	2400	2400	0
229	20241209	163600	506115820	2400	2400	2400	2400	0
230	20241209	163500	506115820	2400	2400	2400	2400	0
231	20241209	163400	506115820	2400	2400	2400	2400	0
232	20241209	163300	506115820	2400	2400	2400	2400	0
233	20241209	163200	506115820	2400	2400	2400	2400	0
234	20241209	163100	506115820	2400	2400	2400	2400	0
235	20241209	163000	506115820	2400	2400	2400	2400	0
236	20241209	162900	506115820	2400	2400	2400	2400	0
237	20241209	162800	506115820	2400	2400	2400	2400	0
238	20241209	162700	506115820	2400	2400	2400	2400	0
239	20241209	162600	506115820	2400	2400	2400	2400	0
240	20241209	162500	506115820	2400	2400	2400	2400	0
241	20241209	162400	506115820	2400	2400	2400	2400	0
242	20241209	162300	506115820	2400	2400	2400	2400	9771
243	20241209	162200	506115820	2400	2400	2400	2400	0
244	20241209	162100	506115820	2400	2400	2400	2400	0
245	20241209	162000	506115820	2400	2400	2400	2400	0
246	20241209	161900	506115820	2400	2400	2400	2400	0
247	20241209	161800	506115820	2400	2400	2400	2400	0
248	20241209	161700	506115820	2400	2400	2400	2400	0
249	20241209	161600	506115820	2400	2400	2400	2400	0
250	20241209	161500	506115820	2400	2400	2400	2400	0
251	20241209	161400	506115820	2400	2400	2400	2400	0
252	20241209	161300	506115820	2400	2400	2400	2400	0
253	20241209	161200	506115820	2400	2400	2400	2400	0
254	20241209	161100	506115820	2400	2400	2400	2400	0
255	20241209	161000	506115820	2400	2400	2400	2400	0
256	20241209	160900	506115820	2400	2400	2400	2400	0
257	20241209	160800	506115820	2400	2400	2400	2400	0
258	20241209	160700	506115820	2400	2400	2400	2400	0
259	20241209	160600	506115820	2400	2400	2400	2400	0
260	20241209	160500	506115820	2400	2400	2400	2400	0
261	20241209	160400	506115820	2400	2400	2400	2400	0
262	20241209	160300	506115820	2400	2400	2400	2400	0
263	20241209	160200	506115820	2400	2400	2400	2400	0
264	20241209	160100	506115820	2400	2400	2400	2400	0
265	20241209	160000	506115820	2400	2400	2400	2400	0
266	20241209	155900	506115820	2400	2400	2400	2400	0
267	20241209	155800	506115820	2400	2400	2400	2400	0
268	20241209	155700	506115820	2400	2400	2400	2400	0
269	20241209	155600	506115820	2400	2400	2400	2400	0
270	20241209	155500	506115820	2400	2400	2400	2400	0
271	20241209	155400	506115820	2400	2400	2400	2400	0
272	20241209	155300	506115820	2400	2400	2400	2400	9771
273	20241209	155200	506115820	2400	2400	2400	2400	0
274	20241209	155100	506115820	2400	2400	2400	2400	0
275	20241209	155000	506115820	2400	2400	2400	2400	0
276	20241209	154900	506115820	2400	2400	2400	2400	0
277	20241209	154800	506115820	2400	2400	2400	2400	0
278	20241209	154700	506115820	2400	2400	2400	2400	0
279	20241209	154600	506115820	2400	2400	2400	2400	0
280	20241209	154500	506115820	2400	2400	2400	2400	0
281	20241209	154400	506115820	2400	2400	2400	2400	0
282	20241209	154300	506115820	2400	2400	2400	2400	0
283	20241209	154200	506115820	2400	2400	2400	2400	0
284	20241209	154100	506115820	2400	2400	2400	2400	0
285	20241209	154000	506115820	2400	2400	2400	2400	0
286	20241209	153900	506115820	2400	2400	2400	2400	0
287	20241209	153800	506115820	2400	2400	2400	2400	0
288	20241209	153700	506115820	2400	2400	2400	2400	0
289	20241209	153600	506115820	2400	2400	2400	2400	0
290	20241209	153500	506115820	2400	2400	2400	2400	0
291	20241209	153400	506115820	2400	2400	2400	2400	0
292	20241209	153300	506115820	2400	2400	2400	2400	0
293	20241209	153200	506115820	2400	2400	2400	2400	0
294	20241209	153100	506115820	2400	2400	2400	2400	0
295	20241209	153000	506115820	2400	2400	2400	2400	9771
296	20241209	152900	482665420	2365	2365	2365	2365	0
297	20241209	152800	482665420	2365	2365	2365	2365	0
298	20241209	152700	482665420	2365	2365	2365	2365	0
299	20241209	152600	482665420	2365	2365	2365	2365	0
300	20241209	152500	482665420	2365	2365	2365	2365	0
301	20241209	152400	482665420	2365	2365	2365	2365	0
302	20241209	152300	482665420	2365	2365	2365	2365	0
303	20241209	152200	482665420	2365	2365	2365	2365	0
304	20241209	152100	482665420	2365	2365	2365	2365	0
305	20241209	152000	482665420	2365	2365	2365	2365	0
306	20241209	151900	482665420	2365	2375	2380	2365	1329
307	20241209	151800	479510090	2375	2370	2380	2370	109
308	20241209	151700	479251310	2380	2380	2380	2375	102
309	20241209	151600	479009050	2380	2375	2380	2375	544
310	20241209	151500	477717045	2385	2385	2385	2385	0
311	20241209	151400	477717045	2385	2385	2385	2370	1503
312	20241209	151300	474154830	2385	2370	2385	2370	1607
313	20241209	151200	470325710	2370	2380	2380	2360	1716
314	20241209	151100	466259905	2380	2365	2380	2365	1002
315	20241209	151000	463890145	2385	2385	2385	2365	330
316	20241209	150900	463107825	2365	2390	2390	2365	6021
317	20241209	150800	448836515	2395	2395	2395	2395	13
318	20241209	150700	448805380	2395	2395	2395	2385	1089
319	20241209	150600	446208085	2395	2395	2395	2390	24
320	20241209	150500	446150705	2395	2395	2395	2385	5343
321	20241209	150400	433393320	2400	2400	2400	2400	4
322	20241209	150300	433383720	2405	2405	2405	2395	1003
323	20241209	150200	430981505	2405	2405	2405	2395	1271
324	20241209	150100	427927750	2405	2405	2410	2405	2535
325	20241209	150000	421829510	2405	2405	2405	2405	2
326	20241209	145900	421824700	2405	2405	2405	2405	0
327	20241209	145800	421824700	2405	2405	2405	2405	4
328	20241209	145700	421815080	2405	2405	2405	2405	3
329	20241209	145600	421807865	2405	2395	2405	2395	263
330	20241209	145500	421177950	2405	2400	2410	2395	1447
331	20241209	145400	417709245	2410	2405	2410	2400	2730
332	20241209	145300	411138210	2405	2405	2405	2405	11
333	20241209	145200	411111755	2405	2405	2405	2405	43
334	20241209	145100	411008340	2405	2405	2405	2405	4
335	20241209	145000	410998720	2405	2405	2405	2405	2
336	20241209	144900	410993910	2395	2405	2405	2395	5838
337	20241209	144800	396973395	2410	2410	2410	2410	0
338	20241209	144700	396973395	2410	2410	2410	2410	0
339	20241209	144600	396973395	2410	2410	2410	2410	0
340	20241209	144500	396973395	2410	2410	2410	2410	0
341	20241209	144400	396973395	2410	2410	2410	2410	33
342	20241209	144300	396893865	2410	2410	2410	2410	0
343	20241209	144200	396893865	2410	2410	2410	2410	13
344	20241209	144100	396862535	2410	2410	2410	2410	0
345	20241209	144000	396862535	2410	2410	2410	2410	0
346	20241209	143900	396862535	2410	2410	2410	2410	1050
347	20241209	143800	394332035	2410	2410	2410	2410	1
348	20241209	143700	394329625	2405	2405	2405	2405	8
349	20241209	143600	394310385	2410	2410	2410	2410	0
350	20241209	143500	394310385	2410	2410	2410	2410	0
351	20241209	143400	394310385	2410	2410	2410	2410	17
352	20241209	143300	394269415	2410	2410	2410	2410	0
353	20241209	143200	394269415	2410	2410	2410	2410	0
354	20241209	143100	394269415	2410	2410	2410	2410	0
355	20241209	143000	394269415	2410	2410	2410	2410	1
356	20241209	142900	394267005	2405	2405	2405	2405	107
357	20241209	142800	394009670	2410	2410	2410	2410	0
358	20241209	142700	394009670	2410	2410	2410	2410	0
359	20241209	142600	394009670	2410	2410	2410	2410	100
360	20241209	142500	393768670	2400	2400	2400	2400	0
361	20241209	142400	393768670	2400	2400	2400	2400	0
362	20241209	142300	393768670	2400	2400	2410	2400	5949
363	20241209	142200	379483580	2400	2400	2400	2400	500
364	20241209	142100	378283580	2410	2410	2410	2410	1
365	20241209	142000	378281170	2405	2400	2405	2400	2800
366	20241209	141900	371550670	2400	2400	2400	2400	0
367	20241209	141800	371550670	2400	2400	2400	2400	0
368	20241209	141700	371550670	2400	2400	2400	2400	100
369	20241209	141600	371310670	2400	2400	2400	2400	0
370	20241209	141500	371310670	2400	2400	2400	2400	0
371	20241209	141400	371310670	2400	2400	2400	2400	0
372	20241209	141300	371310670	2400	2400	2400	2400	0
373	20241209	141200	371310670	2400	2400	2400	2400	100
374	20241209	141100	371070670	2400	2400	2400	2400	100
375	20241209	141000	370830670	2400	2400	2400	2400	1
376	20241209	140900	370828270	2400	2395	2400	2390	10
377	20241209	140800	370804315	2395	2395	2395	2395	6
378	20241209	140700	370789945	2395	2395	2395	2395	229
379	20241209	140600	370241490	2395	2400	2400	2390	41
380	20241209	140500	370143385	2390	2400	2400	2390	131
381	20241209	140400	369830085	2390	2400	2400	2390	1002
382	20241209	140300	367435285	2400	2400	2400	2400	0
383	20241209	140200	367435285	2400	2400	2400	2400	0
384	20241209	140100	367435285	2400	2400	2400	2400	1
385	20241209	140000	367432885	2395	2395	2395	2395	100
386	20241209	135900	367193385	2400	2400	2400	2400	0
387	20241209	135800	367193385	2400	2400	2405	2400	1084
388	20241209	135700	364591780	2400	2400	2400	2400	0
389	20241209	135600	364591780	2400	2400	2400	2400	5000
390	20241209	135500	352591780	2400	2400	2400	2400	0
391	20241209	135400	352591780	2400	2400	2400	2400	341
392	20241209	135300	351773380	2400	2400	2400	2400	1
393	20241209	135200	351770980	2400	2400	2400	2400	0
394	20241209	135100	351770980	2400	2400	2400	2400	1
395	20241209	135000	351768580	2400	2400	2400	2400	0
396	20241209	134900	351768580	2400	2400	2400	2400	0
397	20241209	134800	351768580	2400	2400	2400	2400	0
398	20241209	134700	351768580	2400	2395	2400	2395	107
399	20241209	134600	351512310	2400	2400	2400	2400	1
400	20241209	134500	351509910	2400	2400	2400	2400	205
401	20241209	134400	351017910	2400	2400	2400	2400	0
402	20241209	134300	351017910	2400	2400	2400	2400	0
403	20241209	134200	351017910	2400	2400	2400	2400	0
404	20241209	134100	351017910	2400	2400	2400	2400	1
405	20241209	134000	351015510	2380	2400	2400	2380	6408
406	20241209	133900	335753895	2410	2410	2410	2410	0
407	20241209	133800	335753895	2410	2405	2410	2405	2
408	20241209	133700	335749080	2405	2415	2420	2390	5035
409	20241209	133600	323688980	2420	2415	2420	2415	76
410	20241209	133500	323505435	2425	2425	2425	2425	0
411	20241209	133400	323505435	2425	2425	2425	2425	0
412	20241209	133300	323505435	2425	2420	2425	2420	19
413	20241209	133200	323459450	2420	2420	2420	2420	1
414	20241209	133100	323457030	2425	2425	2425	2425	0
415	20241209	133000	323457030	2425	2425	2425	2425	0
416	20241209	132900	323457030	2425	2425	2425	2425	1
417	20241209	132800	323454605	2425	2425	2425	2425	500
418	20241209	132700	322242105	2425	2425	2425	2425	1
419	20241209	132600	322239680	2420	2425	2425	2420	60
420	20241209	132500	322094230	2425	2425	2425	2425	0
421	20241209	132400	322094230	2425	2425	2425	2425	0
422	20241209	132300	322094230	2425	2425	2425	2425	0
423	20241209	132200	322094230	2425	2425	2425	2425	0
424	20241209	132100	322094230	2425	2425	2425	2425	5
425	20241209	132000	322082105	2430	2430	2430	2430	11
426	20241209	131900	322055375	2420	2420	2420	2420	38
427	20241209	131800	321963415	2430	2430	2430	2430	0
428	20241209	131700	321963415	2430	2430	2430	2430	0
429	20241209	131600	321963415	2430	2430	2430	2430	0
430	20241209	131500	321963415	2430	2430	2430	2430	0
431	20241209	131400	321963415	2430	2430	2430	2430	0
432	20241209	131300	321963415	2430	2430	2430	2430	0
433	20241209	131200	321963415	2430	2430	2430	2430	0
434	20241209	131100	321963415	2430	2425	2430	2425	103
435	20241209	131000	321713135	2410	2420	2420	2410	987
436	20241209	130900	319328150	2430	2425	2430	2415	52
437	20241209	130800	319202390	2430	2430	2430	2430	0
438	20241209	130700	319202390	2430	2430	2430	2430	0
439	20241209	130600	319202390	2430	2430	2430	2430	0
440	20241209	130500	319202390	2430	2430	2430	2430	0
441	20241209	130400	319202390	2430	2430	2430	2430	2
442	20241209	130300	319197530	2430	2430	2430	2430	0
443	20241209	130200	319197530	2430	2425	2430	2425	27
444	20241209	130100	319132005	2430	2435	2435	2430	421
445	20241209	130000	318106925	2440	2440	2440	2440	0
446	20241209	125900	318106925	2440	2435	2440	2435	6
447	20241209	125800	318092310	2430	2440	2440	2430	208
448	20241209	125700	317586850	2445	2445	2445	2445	0
449	20241209	125600	317586850	2445	2445	2445	2445	1
450	20241209	125500	317584405	2445	2445	2445	2445	0
451	20241209	125400	317584405	2445	2445	2445	2445	1
452	20241209	125300	317581960	2425	2425	2425	2425	563
453	20241209	125200	316216685	2425	2425	2425	2425	8
454	20241209	125100	316197285	2450	2445	2450	2445	237
455	20241209	125000	315617815	2445	2445	2445	2445	12
456	20241209	124900	315588475	2445	2445	2445	2445	1
457	20241209	124800	315586030	2440	2435	2440	2435	282
458	20241209	124700	314898350	2430	2430	2430	2430	411
459	20241209	124600	313899620	2430	2430	2430	2430	1233
460	20241209	124500	310903430	2435	2435	2435	2435	10
461	20241209	124400	310879080	2435	2435	2435	2435	0
462	20241209	124300	310879080	2435	2435	2435	2435	1
463	20241209	124200	310876645	2435	2435	2435	2435	1
464	20241209	124100	310874210	2435	2435	2435	2430	327
465	20241209	124000	310077980	2435	2435	2435	2435	2
466	20241209	123900	310073110	2435	2435	2435	2435	40
467	20241209	123800	309975710	2435	2430	2435	2430	1146
468	20241209	123700	307185705	2435	2435	2435	2435	0
469	20241209	123600	307185705	2435	2435	2435	2435	0
470	20241209	123500	307185705	2435	2435	2435	2435	0
471	20241209	123400	307185705	2435	2435	2435	2435	0
472	20241209	123300	307185705	2435	2435	2435	2435	0
473	20241209	123200	307185705	2435	2430	2435	2430	407
474	20241209	123100	306194665	2430	2430	2430	2430	786
475	20241209	123000	304284685	2425	2425	2425	2425	0
476	20241209	122900	304284685	2425	2425	2425	2425	0
477	20241209	122800	304284685	2425	2425	2425	2425	5
478	20241209	122700	304272560	2425	2425	2425	2425	0
479	20241209	122600	304272560	2425	2425	2425	2425	0
480	20241209	122500	304272560	2425	2425	2425	2425	0
481	20241209	122400	304272560	2425	2425	2425	2425	614
482	20241209	122300	302783610	2425	2425	2425	2425	0
483	20241209	122200	302783610	2425	2425	2425	2425	0
484	20241209	122100	302783610	2425	2425	2425	2425	0
485	20241209	122000	302783610	2425	2425	2425	2425	0
486	20241209	121900	302783610	2425	2425	2425	2425	0
487	20241209	121800	302783610	2425	2425	2425	2425	0
488	20241209	121700	302783610	2425	2425	2425	2425	0
489	20241209	121600	302783610	2425	2425	2425	2425	1
490	20241209	121500	302781185	2415	2415	2415	2415	358
491	20241209	121400	301916615	2415	2415	2415	2415	0
492	20241209	121300	301916615	2415	2415	2415	2415	0
493	20241209	121200	301916615	2415	2415	2415	2415	0
494	20241209	121100	301916615	2415	2415	2415	2415	0
495	20241209	121000	301916615	2415	2415	2415	2415	0
496	20241209	120900	301916615	2415	2415	2415	2415	0
497	20241209	120800	301916615	2415	2415	2415	2415	0
498	20241209	120700	301916615	2415	2400	2415	2400	6
499	20241209	120600	301902200	2415	2415	2415	2415	0
500	20241209	120500	301902200	2415	2415	2415	2415	0
501	20241209	120400	301902200	2415	2415	2415	2395	202
502	20241209	120300	301418370	2400	2415	2415	2395	335
503	20241209	120200	300615815	2415	2415	2415	2415	0
504	20241209	120100	300615815	2415	2415	2415	2415	1
505	20241209	120000	300613400	2410	2410	2410	2410	85
506	20241209	115900	300408550	2415	2415	2415	2415	0
507	20241209	115800	300408550	2415	2415	2415	2415	0
508	20241209	115700	300408550	2415	2415	2415	2415	0
509	20241209	115600	300408550	2415	2415	2415	2415	0
510	20241209	115500	300408550	2415	2415	2415	2415	0
511	20241209	115400	300408550	2415	2415	2415	2415	0
512	20241209	115300	300408550	2415	2405	2415	2400	5001
513	20241209	115200	288401075	2425	2425	2425	2405	117
514	20241209	115100	288119190	2430	2430	2430	2430	0
515	20241209	115000	288119190	2430	2430	2430	2430	0
516	20241209	114900	288119190	2430	2430	2430	2430	0
517	20241209	114800	288119190	2430	2430	2430	2430	0
518	20241209	114700	288119190	2430	2430	2430	2430	1
519	20241209	114600	288116760	2425	2425	2425	2425	12
520	20241209	114500	288087660	2430	2430	2430	2430	0
521	20241209	114400	288087660	2430	2430	2430	2430	39
522	20241209	114300	287992890	2425	2425	2425	2425	0
523	20241209	114200	287992890	2425	2425	2425	2425	32
524	20241209	114100	287915290	2425	2425	2425	2425	91
525	20241209	114000	287694615	2425	2425	2425	2425	0
526	20241209	113900	287694615	2425	2425	2425	2425	1
527	20241209	113800	287692190	2405	2435	2435	2405	144
528	20241209	113700	287345560	2415	2415	2415	2415	0
529	20241209	113600	287345560	2415	2415	2415	2415	7
530	20241209	113500	287328655	2435	2435	2435	2435	1
531	20241209	113400	287326220	2425	2425	2425	2425	11
532	20241209	113300	287299545	2435	2430	2435	2430	15
533	20241209	113200	287263070	2430	2430	2430	2430	10
534	20241209	113100	287238770	2435	2435	2435	2435	0
535	20241209	113000	287238770	2435	2435	2435	2435	0
536	20241209	112900	287238770	2435	2410	2435	2405	583
537	20241209	112800	285833780	2430	2425	2435	2405	197
538	20241209	112700	285357950	2420	2420	2420	2420	20
539	20241209	112600	285309550	2420	2420	2420	2420	0
540	20241209	112500	285309550	2420	2410	2420	2405	600
541	20241209	112400	283863490	2410	2430	2430	2410	311
542	20241209	112300	283111790	2440	2440	2440	2440	2
543	20241209	112200	283106910	2440	2435	2440	2435	17
544	20241209	112100	283065510	2435	2435	2435	2435	0
545	20241209	112000	283065510	2435	2425	2435	2425	501
546	20241209	111900	281845585	2435	2435	2435	2435	0
547	20241209	111800	281845585	2435	2435	2435	2435	0
548	20241209	111700	281845585	2435	2435	2435	2435	0
549	20241209	111600	281845585	2435	2430	2435	2430	7510
550	20241209	111500	263596235	2430	2430	2430	2430	0
551	20241209	111400	263596235	2430	2430	2430	2430	12
552	20241209	111300	263567075	2435	2435	2435	2435	1
553	20241209	111200	263564640	2425	2425	2425	2425	0
554	20241209	111100	263564640	2425	2430	2430	2425	476
555	20241209	111000	262410300	2435	2435	2435	2435	0
556	20241209	110900	262410300	2435	2435	2435	2435	0
557	20241209	110800	262410300	2435	2435	2435	2435	0
558	20241209	110700	262410300	2435	2435	2435	2435	0
559	20241209	110600	262410300	2435	2435	2435	2435	5
560	20241209	110500	262398125	2435	2435	2435	2435	0
561	20241209	110400	262398125	2435	2435	2435	2435	0
562	20241209	110300	262398125	2435	2435	2435	2435	0
563	20241209	110200	262398125	2435	2435	2435	2435	0
564	20241209	110100	262398125	2435	2435	2435	2435	0
565	20241209	110000	262398125	2435	2435	2435	2435	1
566	20241209	105900	262395690	2420	2420	2420	2420	200
567	20241209	105800	261911690	2435	2435	2435	2435	0
568	20241209	105700	261911690	2435	2435	2435	2435	1
569	20241209	105600	261909255	2420	2420	2420	2420	700
570	20241209	105500	260215255	2415	2415	2415	2415	0
571	20241209	105400	260215255	2415	2415	2415	2415	0
572	20241209	105300	260215255	2415	2415	2415	2415	0
573	20241209	105200	260215255	2415	2415	2415	2415	1
574	20241209	105100	260212840	2405	2405	2405	2405	0
575	20241209	105000	260212840	2405	2420	2420	2405	3200
576	20241209	104900	252490285	2420	2435	2435	2420	305
577	20241209	104800	251750945	2435	2435	2435	2435	200
578	20241209	104700	251263945	2430	2430	2430	2430	0
579	20241209	104600	251263945	2430	2430	2430	2430	291
580	20241209	104500	250556815	2435	2435	2435	2435	10
581	20241209	104400	250532465	2430	2430	2430	2430	0
582	20241209	104300	250532465	2430	2430	2430	2430	0
583	20241209	104200	250532465	2430	2425	2430	2425	310
584	20241209	104100	249779325	2425	2425	2425	2425	0
585	20241209	104000	249779325	2425	2425	2425	2425	50
586	20241209	103900	249658075	2420	2420	2420	2420	0
587	20241209	103800	249658075	2420	2420	2420	2420	121
588	20241209	103700	249365255	2415	2415	2415	2415	0
589	20241209	103600	249365255	2415	2405	2420	2405	3
590	20241209	103500	249358015	2420	2440	2440	2405	2074
591	20241209	103400	244353850	2440	2440	2440	2440	0
592	20241209	103300	244353850	2440	2440	2440	2440	0
593	20241209	103200	244353850	2440	2425	2440	2420	6
594	20241209	103100	244339300	2440	2440	2440	2440	0
595	20241209	103000	244339300	2440	2440	2440	2440	1
596	20241209	102900	244336860	2420	2435	2440	2420	529
597	20241209	102800	243056240	2420	2420	2420	2420	250
598	20241209	102700	242451240	2445	2445	2445	2445	0
599	20241209	102600	242451240	2445	2440	2445	2440	501
600	20241209	102500	241228795	2440	2420	2440	2415	1102
601	20241209	102400	238567315	2440	2440	2440	2440	0
602	20241209	102300	238567315	2440	2420	2440	2400	1674
603	20241209	102200	234543635	2440	2440	2440	2440	0
604	20241209	102100	234543635	2440	2440	2440	2440	5
605	20241209	102000	234531435	2445	2445	2445	2445	0
606	20241209	101900	234531435	2445	2445	2445	2445	0
607	20241209	101800	234531435	2445	2435	2445	2435	479
608	20241209	101700	233360680	2445	2445	2445	2445	1
609	20241209	101600	233358235	2445	2440	2445	2440	2
610	20241209	101500	233353350	2450	2440	2450	2440	12
611	20241209	101400	233324060	2450	2450	2450	2450	100
612	20241209	101300	233079060	2450	2450	2450	2450	85
613	20241209	101200	232870810	2450	2450	2450	2450	0
614	20241209	101100	232870810	2450	2450	2450	2450	270
615	20241209	101000	232209310	2450	2450	2450	2450	0
616	20241209	100900	232209310	2450	2435	2450	2435	2040
617	20241209	100800	227221670	2435	2425	2435	2425	917
618	20241209	100700	224993825	2425	2425	2425	2410	15
619	20241209	100600	224957495	2410	2420	2420	2410	1500
620	20241209	100500	221338045	2455	2445	2455	2395	8597
621	20241209	100400	200642630	2460	2465	2465	2450	1222
622	20241209	100300	197646080	2460	2460	2460	2460	1916
623	20241209	100200	192932720	2460	2460	2460	2450	24
624	20241209	100100	192873860	2460	2450	2460	2450	510
625	20241209	100000	191624300	2450	2450	2450	2450	2
626	20241209	095900	191619400	2450	2450	2450	2450	10
627	20241209	095800	191594900	2450	2450	2450	2450	0
628	20241209	095700	191594900	2450	2450	2450	2450	10
629	20241209	095600	191570400	2450	2450	2450	2450	0
630	20241209	095500	191570400	2450	2450	2450	2450	0
631	20241209	095400	191570400	2450	2435	2450	2435	202
632	20241209	095300	191078435	2435	2435	2435	2435	24
633	20241209	095200	191019995	2435	2435	2435	2435	48
634	20241209	095100	190903115	2435	2435	2435	2435	1565
635	20241209	095000	187092340	2435	2430	2435	2425	2055
636	20241209	094900	182098320	2430	2425	2430	2425	2349
637	20241209	094800	176401935	2425	2425	2425	2425	560
638	20241209	094700	175043935	2425	2425	2425	2425	88
639	20241209	094600	174830535	2420	2420	2420	2415	469
640	20241209	094500	173695655	2420	2420	2420	2420	550
641	20241209	094400	172364655	2420	2420	2420	2415	671
642	20241209	094300	170741435	2420	2400	2420	2400	21
643	20241209	094200	170691015	2430	2420	2430	2395	2220
644	20241209	094100	165317160	2420	2420	2420	2420	518
645	20241209	094000	164063600	2395	2405	2405	2395	1359
646	20241209	093900	160805670	2420	2420	2420	2420	0
647	20241209	093800	160805670	2420	2400	2420	2400	383
648	20241209	093700	159886450	2400	2400	2400	2400	1543
649	20241209	093600	156183250	2425	2405	2425	2400	1501
650	20241209	093500	152577620	2425	2410	2425	2405	541
651	20241209	093400	151276255	2425	2400	2425	2395	4725
652	20241209	093300	139939850	2420	2410	2435	2400	9345
653	20241209	093200	117486095	2435	2415	2435	2405	2872
654	20241209	093100	110572830	2435	2435	2435	2435	4
655	20241209	093000	110563090	2415	2420	2420	2415	1288
656	20241209	092900	107452565	2435	2435	2435	2435	1
657	20241209	092800	107450130	2440	2440	2440	2435	87
658	20241209	092700	107237950	2410	2440	2450	2410	156
659	20241209	092600	106861880	2410	2455	2455	2410	6228
660	20241209	092500	91847355	2420	2470	2470	2420	1673
661	20241209	092400	87786490	2450	2450	2450	2450	540
662	20241209	092300	86463490	2470	2480	2500	2455	99
663	20241209	092200	86218825	2500	2455	2500	2435	4557
664	20241209	092100	75026030	2455	2470	2475	2455	4112
665	20241209	092000	64922985	2470	2470	2470	2470	0
666	20241209	091900	64922985	2470	2465	2490	2465	701
667	20241209	091800	63193995	2490	2465	2490	2465	567
668	20241209	091700	61796315	2460	2470	2495	2460	2716
669	20241209	091600	55069555	2500	2505	2505	2475	3
670	20241209	091500	55062075	2475	2490	2505	2475	2295
671	20241209	091400	49371500	2485	2510	2510	2485	773
672	20241209	091300	47449505	2535	2505	2535	2505	2721
673	20241209	091200	40624805	2505	2500	2505	2500	157
674	20241209	091100	40232300	2500	2480	2500	2480	583
675	20241209	091000	38783110	2485	2475	2490	2475	210
676	20241209	090900	38261715	2475	2475	2475	2460	530
677	20241209	090800	36954885	2475	2495	2495	2475	162
678	20241209	090700	36553745	2510	2515	2530	2475	620
679	20241209	090600	34999675	2515	2540	2540	2470	2276
680	20241209	090500	29336060	2500	2545	2545	2500	2654
681	20241209	090400	22699690	2510	2525	2560	2505	721
682	20241209	090300	20889255	2545	2545	2545	2545	0
683	20241209	090200	20889255	2545	2570	2570	2545	3
684	20241209	090100	20881595	2590	2515	2590	2515	1478
685	20241209	090000	17164180	2505	2490	2515	2490	6893