KissMeData/162300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203200	250743620	2350	2350	2350	2350	2204
3	20241204	203100	250743620	2350	2350	2350	2350	0
4	20241204	203000	250743620	2350	2350	2350	2350	0
5	20241204	202900	250743620	2350	2350	2350	2350	0
6	20241204	202800	250743620	2350	2350	2350	2350	0
7	20241204	202700	250743620	2350	2350	2350	2350	0
8	20241204	202600	250743620	2350	2350	2350	2350	0
9	20241204	202500	250743620	2350	2350	2350	2350	0
10	20241204	202400	250743620	2350	2350	2350	2350	0
11	20241204	202300	250743620	2350	2350	2350	2350	0
12	20241204	202200	250743620	2350	2350	2350	2350	0
13	20241204	202100	250743620	2350	2350	2350	2350	0
14	20241204	202000	250743620	2350	2350	2350	2350	0
15	20241204	201900	250743620	2350	2350	2350	2350	0
16	20241204	201800	250743620	2350	2350	2350	2350	0
17	20241204	201700	250743620	2350	2350	2350	2350	0
18	20241204	201600	250743620	2350	2350	2350	2350	0
19	20241204	201500	250743620	2350	2350	2350	2350	0
20	20241204	201400	250743620	2350	2350	2350	2350	0
21	20241204	201300	250743620	2350	2350	2350	2350	0
22	20241204	201200	250743620	2350	2350	2350	2350	0
23	20241204	201100	250743620	2350	2350	2350	2350	0
24	20241204	201000	250743620	2350	2350	2350	2350	0
25	20241204	200900	250743620	2350	2350	2350	2350	0
26	20241204	200800	250743620	2350	2350	2350	2350	0
27	20241204	200700	250743620	2350	2350	2350	2350	0
28	20241204	200600	250743620	2350	2350	2350	2350	0
29	20241204	200500	250743620	2350	2350	2350	2350	0
30	20241204	200400	250743620	2350	2350	2350	2350	0
31	20241204	200300	250743620	2350	2350	2350	2350	0
32	20241204	200200	250743620	2350	2350	2350	2350	2204
33	20241204	200100	250743620	2350	2350	2350	2350	0
34	20241204	200000	250743620	2350	2350	2350	2350	0
35	20241204	195900	250743620	2350	2350	2350	2350	0
36	20241204	195800	250743620	2350	2350	2350	2350	0
37	20241204	195700	250743620	2350	2350	2350	2350	0
38	20241204	195600	250743620	2350	2350	2350	2350	0
39	20241204	195500	250743620	2350	2350	2350	2350	0
40	20241204	195400	250743620	2350	2350	2350	2350	0
41	20241204	195300	250743620	2350	2350	2350	2350	0
42	20241204	195200	250743620	2350	2350	2350	2350	0
43	20241204	195100	250743620	2350	2350	2350	2350	0
44	20241204	195000	250743620	2350	2350	2350	2350	0
45	20241204	194900	250743620	2350	2350	2350	2350	0
46	20241204	194800	250743620	2350	2350	2350	2350	0
47	20241204	194700	250743620	2350	2350	2350	2350	0
48	20241204	194600	250743620	2350	2350	2350	2350	0
49	20241204	194500	250743620	2350	2350	2350	2350	0
50	20241204	194400	250743620	2350	2350	2350	2350	0
51	20241204	194300	250743620	2350	2350	2350	2350	0
52	20241204	194200	250743620	2350	2350	2350	2350	0
53	20241204	194100	250743620	2350	2350	2350	2350	0
54	20241204	194000	250743620	2350	2350	2350	2350	0
55	20241204	193900	250743620	2350	2350	2350	2350	0
56	20241204	193800	250743620	2350	2350	2350	2350	0
57	20241204	193700	250743620	2350	2350	2350	2350	0
58	20241204	193600	250743620	2350	2350	2350	2350	0
59	20241204	193500	250743620	2350	2350	2350	2350	0
60	20241204	193400	250743620	2350	2350	2350	2350	0
61	20241204	193300	250743620	2350	2350	2350	2350	0
62	20241204	193200	250743620	2350	2350	2350	2350	2204
63	20241204	193100	250743620	2350	2350	2350	2350	0
64	20241204	193000	250743620	2350	2350	2350	2350	0
65	20241204	192900	250743620	2350	2350	2350	2350	0
66	20241204	192800	250743620	2350	2350	2350	2350	0
67	20241204	192700	250743620	2350	2350	2350	2350	0
68	20241204	192600	250743620	2350	2350	2350	2350	0
69	20241204	192500	250743620	2350	2350	2350	2350	0
70	20241204	192400	250743620	2350	2350	2350	2350	0
71	20241204	192300	250743620	2350	2350	2350	2350	0
72	20241204	192200	250743620	2350	2350	2350	2350	0
73	20241204	192100	250743620	2350	2350	2350	2350	0
74	20241204	192000	250743620	2350	2350	2350	2350	0
75	20241204	191900	250743620	2350	2350	2350	2350	0
76	20241204	191800	250743620	2350	2350	2350	2350	0
77	20241204	191700	250743620	2350	2350	2350	2350	0
78	20241204	191600	250743620	2350	2350	2350	2350	0
79	20241204	191500	250743620	2350	2350	2350	2350	0
80	20241204	191400	250743620	2350	2350	2350	2350	0
81	20241204	191300	250743620	2350	2350	2350	2350	0
82	20241204	191200	250743620	2350	2350	2350	2350	0
83	20241204	191100	250743620	2350	2350	2350	2350	0
84	20241204	191000	250743620	2350	2350	2350	2350	0
85	20241204	190900	250743620	2350	2350	2350	2350	0
86	20241204	190800	250743620	2350	2350	2350	2350	0
87	20241204	190700	250743620	2350	2350	2350	2350	0
88	20241204	190600	250743620	2350	2350	2350	2350	0
89	20241204	190500	250743620	2350	2350	2350	2350	0
90	20241204	190400	250743620	2350	2350	2350	2350	0
91	20241204	190300	250743620	2350	2350	2350	2350	0
92	20241204	190200	250743620	2350	2350	2350	2350	2204
93	20241204	190100	250743620	2350	2350	2350	2350	0
94	20241204	190000	250743620	2350	2350	2350	2350	0
95	20241204	185900	250743620	2350	2350	2350	2350	0
96	20241204	185800	250743620	2350	2350	2350	2350	0
97	20241204	185700	250743620	2350	2350	2350	2350	0
98	20241204	185600	250743620	2350	2350	2350	2350	0
99	20241204	185500	250743620	2350	2350	2350	2350	0
100	20241204	185400	250743620	2350	2350	2350	2350	0
101	20241204	185300	250743620	2350	2350	2350	2350	0
102	20241204	185200	250743620	2350	2350	2350	2350	0
103	20241204	185100	250743620	2350	2350	2350	2350	0
104	20241204	185000	250743620	2350	2350	2350	2350	0
105	20241204	184900	250743620	2350	2350	2350	2350	0
106	20241204	184800	250743620	2350	2350	2350	2350	0
107	20241204	184700	250743620	2350	2350	2350	2350	0
108	20241204	184600	250743620	2350	2350	2350	2350	0
109	20241204	184500	250743620	2350	2350	2350	2350	0
110	20241204	184400	250743620	2350	2350	2350	2350	0
111	20241204	184300	250743620	2350	2350	2350	2350	0
112	20241204	184200	250743620	2350	2350	2350	2350	0
113	20241204	184100	250743620	2350	2350	2350	2350	0
114	20241204	184000	250743620	2350	2350	2350	2350	0
115	20241204	183900	250743620	2350	2350	2350	2350	0
116	20241204	183800	250743620	2350	2350	2350	2350	0
117	20241204	183700	250743620	2350	2350	2350	2350	0
118	20241204	183600	250743620	2350	2350	2350	2350	0
119	20241204	183500	250743620	2350	2350	2350	2350	0
120	20241204	183400	250743620	2350	2350	2350	2350	0
121	20241204	183300	250743620	2350	2350	2350	2350	0
122	20241204	183200	250743620	2350	2350	2350	2350	2204
123	20241204	183100	250743620	2350	2350	2350	2350	0
124	20241204	183000	250743620	2350	2350	2350	2350	0
125	20241204	182900	250743620	2350	2350	2350	2350	0
126	20241204	182800	250743620	2350	2350	2350	2350	0
127	20241204	182700	250743620	2350	2350	2350	2350	0
128	20241204	182600	250743620	2350	2350	2350	2350	0
129	20241204	182500	250743620	2350	2350	2350	2350	0
130	20241204	182400	250743620	2350	2350	2350	2350	0
131	20241204	182300	250743620	2350	2350	2350	2350	0
132	20241204	182200	250743620	2350	2350	2350	2350	0
133	20241204	182100	250743620	2350	2350	2350	2350	0
134	20241204	182000	250743620	2350	2350	2350	2350	0
135	20241204	181900	250743620	2350	2350	2350	2350	0
136	20241204	181800	250743620	2350	2350	2350	2350	0
137	20241204	181700	250743620	2350	2350	2350	2350	0
138	20241204	181600	250743620	2350	2350	2350	2350	0
139	20241204	181500	250743620	2350	2350	2350	2350	0
140	20241204	181400	250743620	2350	2350	2350	2350	0
141	20241204	181300	250743620	2350	2350	2350	2350	0
142	20241204	181200	250743620	2350	2350	2350	2350	0
143	20241204	181100	250743620	2350	2350	2350	2350	0
144	20241204	181000	250743620	2350	2350	2350	2350	0
145	20241204	180900	250743620	2350	2350	2350	2350	0
146	20241204	180800	250743620	2350	2350	2350	2350	0
147	20241204	180700	250743620	2350	2350	2350	2350	0
148	20241204	180600	250743620	2350	2350	2350	2350	0
149	20241204	180500	250743620	2350	2350	2350	2350	0
150	20241204	180400	250743620	2350	2350	2350	2350	0
151	20241204	180300	250743620	2350	2350	2350	2350	0
152	20241204	180200	250743620	2350	2350	2350	2350	2204
153	20241204	180100	250743620	2350	2350	2350	2350	0
154	20241204	180000	250743620	2350	2350	2350	2350	0
155	20241204	175900	250743620	2350	2350	2350	2350	0
156	20241204	175800	250743620	2350	2350	2350	2350	0
157	20241204	175700	250743620	2350	2350	2350	2350	0
158	20241204	175600	250743620	2350	2350	2350	2350	0
159	20241204	175500	250743620	2350	2350	2350	2350	0
160	20241204	175400	250743620	2350	2350	2350	2350	0
161	20241204	175300	250743620	2350	2350	2350	2350	0
162	20241204	175200	250743620	2350	2350	2350	2350	0
163	20241204	175100	250743620	2350	2350	2350	2350	0
164	20241204	175000	250743620	2350	2350	2350	2350	0
165	20241204	174900	250743620	2350	2350	2350	2350	0
166	20241204	174800	250743620	2350	2350	2350	2350	0
167	20241204	174700	250743620	2350	2350	2350	2350	0
168	20241204	174600	250743620	2350	2350	2350	2350	0
169	20241204	174500	250743620	2350	2350	2350	2350	0
170	20241204	174400	250743620	2350	2350	2350	2350	0
171	20241204	174300	250743620	2350	2350	2350	2350	0
172	20241204	174200	250743620	2350	2350	2350	2350	0
173	20241204	174100	250743620	2350	2350	2350	2350	0
174	20241204	174000	250743620	2350	2350	2350	2350	0
175	20241204	173900	250743620	2350	2350	2350	2350	0
176	20241204	173800	250743620	2350	2350	2350	2350	0
177	20241204	173700	250743620	2350	2350	2350	2350	0
178	20241204	173600	250743620	2350	2350	2350	2350	0
179	20241204	173500	250743620	2350	2350	2350	2350	0
180	20241204	173400	250743620	2350	2350	2350	2350	0
181	20241204	173300	250743620	2350	2350	2350	2350	0
182	20241204	173200	250743620	2350	2350	2350	2350	2204
183	20241204	173100	250743620	2350	2350	2350	2350	0
184	20241204	173000	250743620	2350	2350	2350	2350	0
185	20241204	172900	250743620	2350	2350	2350	2350	0
186	20241204	172800	250743620	2350	2350	2350	2350	0
187	20241204	172700	250743620	2350	2350	2350	2350	0
188	20241204	172600	250743620	2350	2350	2350	2350	0
189	20241204	172500	250743620	2350	2350	2350	2350	0
190	20241204	172400	250743620	2350	2350	2350	2350	0
191	20241204	172300	250743620	2350	2350	2350	2350	0
192	20241204	172200	250743620	2350	2350	2350	2350	0
193	20241204	172100	250743620	2350	2350	2350	2350	0
194	20241204	172000	250743620	2350	2350	2350	2350	0
195	20241204	171900	250743620	2350	2350	2350	2350	0
196	20241204	171800	250743620	2350	2350	2350	2350	0
197	20241204	171700	250743620	2350	2350	2350	2350	0
198	20241204	171600	250743620	2350	2350	2350	2350	0
199	20241204	171500	250743620	2350	2350	2350	2350	0
200	20241204	171400	250743620	2350	2350	2350	2350	0
201	20241204	171300	250743620	2350	2350	2350	2350	0
202	20241204	171200	250743620	2350	2350	2350	2350	0
203	20241204	171100	250743620	2350	2350	2350	2350	0
204	20241204	171000	250743620	2350	2350	2350	2350	0
205	20241204	170900	250743620	2350	2350	2350	2350	0
206	20241204	170800	250743620	2350	2350	2350	2350	0
207	20241204	170700	250743620	2350	2350	2350	2350	0
208	20241204	170600	250743620	2350	2350	2350	2350	0
209	20241204	170500	250743620	2350	2350	2350	2350	0
210	20241204	170400	250743620	2350	2350	2350	2350	0
211	20241204	170300	250743620	2350	2350	2350	2350	0
212	20241204	170200	250743620	2350	2350	2350	2350	2204
213	20241204	170100	250743620	2350	2350	2350	2350	0
214	20241204	170000	250743620	2350	2350	2350	2350	0
215	20241204	165900	250743620	2350	2350	2350	2350	0
216	20241204	165800	250743620	2350	2350	2350	2350	0
217	20241204	165700	250743620	2350	2350	2350	2350	0
218	20241204	165600	250743620	2350	2350	2350	2350	0
219	20241204	165500	250743620	2350	2350	2350	2350	0
220	20241204	165400	250743620	2350	2350	2350	2350	0
221	20241204	165300	250743620	2350	2350	2350	2350	0
222	20241204	165200	250743620	2350	2350	2350	2350	0
223	20241204	165100	250743620	2350	2350	2350	2350	0
224	20241204	165000	250743620	2350	2350	2350	2350	0
225	20241204	164900	250743620	2350	2350	2350	2350	0
226	20241204	164800	250743620	2350	2350	2350	2350	0
227	20241204	164700	250743620	2350	2350	2350	2350	0
228	20241204	164600	250743620	2350	2350	2350	2350	0
229	20241204	164500	250743620	2350	2350	2350	2350	0
230	20241204	164400	250743620	2350	2350	2350	2350	0
231	20241204	164300	250743620	2350	2350	2350	2350	0
232	20241204	164200	250743620	2350	2350	2350	2350	0
233	20241204	164100	250743620	2350	2350	2350	2350	0
234	20241204	164000	250743620	2350	2350	2350	2350	0
235	20241204	163900	250743620	2350	2350	2350	2350	0
236	20241204	163800	250743620	2350	2350	2350	2350	0
237	20241204	163700	250743620	2350	2350	2350	2350	0
238	20241204	163600	250743620	2350	2350	2350	2350	0
239	20241204	163500	250743620	2350	2350	2350	2350	0
240	20241204	163400	250743620	2350	2350	2350	2350	0
241	20241204	163300	250743620	2350	2350	2350	2350	0
242	20241204	163200	250743620	2350	2350	2350	2350	2204
243	20241204	163100	250743620	2350	2350	2350	2350	0
244	20241204	163000	250743620	2350	2350	2350	2350	0
245	20241204	162900	250743620	2350	2350	2350	2350	0
246	20241204	162800	250743620	2350	2350	2350	2350	0
247	20241204	162700	250743620	2350	2350	2350	2350	0
248	20241204	162600	250743620	2350	2350	2350	2350	0
249	20241204	162500	250743620	2350	2350	2350	2350	0
250	20241204	162400	250743620	2350	2350	2350	2350	0
251	20241204	162300	250743620	2350	2350	2350	2350	0
252	20241204	162200	250743620	2350	2350	2350	2350	0
253	20241204	162100	250743620	2350	2350	2350	2350	0
254	20241204	162000	250743620	2350	2350	2350	2350	0
255	20241204	161900	250743620	2350	2350	2350	2350	0
256	20241204	161800	250743620	2350	2350	2350	2350	0
257	20241204	161700	250743620	2350	2350	2350	2350	0
258	20241204	161600	250743620	2350	2350	2350	2350	0
259	20241204	161500	250743620	2350	2350	2350	2350	0
260	20241204	161400	250743620	2350	2350	2350	2350	0
261	20241204	161300	250743620	2350	2350	2350	2350	0
262	20241204	161200	250743620	2350	2350	2350	2350	0
263	20241204	161100	250743620	2350	2350	2350	2350	0
264	20241204	161000	250743620	2350	2350	2350	2350	0
265	20241204	160900	250743620	2350	2350	2350	2350	0
266	20241204	160800	250743620	2350	2350	2350	2350	0
267	20241204	160700	250743620	2350	2350	2350	2350	0
268	20241204	160600	250743620	2350	2350	2350	2350	0
269	20241204	160500	250743620	2350	2350	2350	2350	0
270	20241204	160400	250743620	2350	2350	2350	2350	0
271	20241204	160300	250743620	2350	2350	2350	2350	0
272	20241204	160200	250743620	2350	2350	2350	2350	2204
273	20241204	160100	250743620	2350	2350	2350	2350	0
274	20241204	160000	250743620	2350	2350	2350	2350	0
275	20241204	155900	250743620	2350	2350	2350	2350	0
276	20241204	155800	250743620	2350	2350	2350	2350	0
277	20241204	155700	250743620	2350	2350	2350	2350	0
278	20241204	155600	250743620	2350	2350	2350	2350	0
279	20241204	155500	250743620	2350	2350	2350	2350	0
280	20241204	155400	250743620	2350	2350	2350	2350	0
281	20241204	155300	250743620	2350	2350	2350	2350	0
282	20241204	155200	250743620	2350	2350	2350	2350	0
283	20241204	155100	250743620	2350	2350	2350	2350	0
284	20241204	155000	250743620	2350	2350	2350	2350	0
285	20241204	154900	250743620	2350	2350	2350	2350	0
286	20241204	154800	250743620	2350	2350	2350	2350	0
287	20241204	154700	250743620	2350	2350	2350	2350	0
288	20241204	154600	250743620	2350	2350	2350	2350	0
289	20241204	154500	250743620	2350	2350	2350	2350	0
290	20241204	154400	250743620	2350	2350	2350	2350	0
291	20241204	154300	250743620	2350	2350	2350	2350	0
292	20241204	154200	250743620	2350	2350	2350	2350	0
293	20241204	154100	250743620	2350	2350	2350	2350	0
294	20241204	154000	250743620	2350	2350	2350	2350	0
295	20241204	153900	250743620	2350	2350	2350	2350	0
296	20241204	153800	250743620	2350	2350	2350	2350	0
297	20241204	153700	250743620	2350	2350	2350	2350	0
298	20241204	153600	250743620	2350	2350	2350	2350	0
299	20241204	153500	250743620	2350	2350	2350	2350	0
300	20241204	153400	250743620	2350	2350	2350	2350	0
301	20241204	153300	250743620	2350	2350	2350	2350	0
302	20241204	153200	250743620	2350	2350	2350	2350	2204
303	20241204	153100	250743620	2350	2350	2350	2350	0
304	20241204	153000	250743620	2350	2350	2350	2350	2204
305	20241204	152900	245564220	2345	2345	2345	2345	0
306	20241204	152800	245564220	2345	2345	2345	2345	0
307	20241204	152700	245564220	2345	2345	2345	2345	0
308	20241204	152600	245564220	2345	2345	2345	2345	0
309	20241204	152500	245564220	2345	2345	2345	2345	0
310	20241204	152400	245564220	2345	2345	2345	2345	0
311	20241204	152300	245564220	2345	2345	2345	2345	0
312	20241204	152200	245564220	2345	2345	2345	2345	0
313	20241204	152100	245564220	2345	2345	2345	2345	0
314	20241204	152000	245564220	2345	2345	2345	2345	0
315	20241204	151900	245564220	2345	2345	2345	2335	221
316	20241204	151800	245047675	2335	2335	2345	2335	3
317	20241204	151700	245040660	2345	2340	2345	2335	103
318	20241204	151600	244799635	2345	2345	2345	2345	1
319	20241204	151500	244797290	2335	2345	2345	2335	18
320	20241204	151400	244755090	2335	2345	2345	2335	2
321	20241204	151300	244750410	2335	2335	2335	2335	1
322	20241204	151200	244748075	2345	2340	2345	2340	643
323	20241204	151100	243241725	2335	2340	2340	2335	3
324	20241204	151000	243234710	2335	2335	2340	2335	3
325	20241204	150900	243227700	2335	2335	2335	2335	0
326	20241204	150800	243227700	2335	2335	2335	2335	0
327	20241204	150700	243227700	2335	2335	2335	2335	0
328	20241204	150600	243227700	2335	2335	2345	2335	3
329	20241204	150500	243220685	2335	2335	2335	2335	495
330	20241204	150400	242064860	2335	2335	2335	2335	1
331	20241204	150300	242062525	2340	2345	2345	2340	400
332	20241204	150200	241126025	2335	2340	2345	2335	448
333	20241204	150100	240077715	2345	2340	2345	2340	160
334	20241204	150000	239703310	2340	2340	2340	2340	370
335	20241204	145900	238837510	2340	2340	2340	2340	627
336	20241204	145800	237370330	2345	2345	2345	2345	0
337	20241204	145700	237370330	2345	2345	2345	2345	1212
338	20241204	145600	234528190	2340	2340	2340	2340	0
339	20241204	145500	234528190	2340	2340	2340	2340	0
340	20241204	145400	234528190	2340	2340	2340	2340	0
341	20241204	145300	234528190	2340	2340	2340	2340	17
342	20241204	145200	234488410	2350	2350	2350	2350	0
343	20241204	145100	234488410	2350	2350	2350	2350	0
344	20241204	145000	234488410	2350	2350	2350	2350	0
345	20241204	144900	234488410	2350	2350	2350	2350	0
346	20241204	144800	234488410	2350	2350	2350	2350	0
347	20241204	144700	234488410	2350	2350	2350	2350	1
348	20241204	144600	234486060	2335	2335	2335	2335	0
349	20241204	144500	234486060	2335	2335	2335	2335	0
350	20241204	144400	234486060	2335	2335	2335	2335	0
351	20241204	144300	234486060	2335	2335	2335	2335	1
352	20241204	144200	234483725	2345	2345	2345	2345	1
353	20241204	144100	234481380	2345	2345	2345	2345	0
354	20241204	144000	234481380	2345	2345	2345	2345	0
355	20241204	143900	234481380	2345	2345	2345	2345	0
356	20241204	143800	234481380	2345	2345	2345	2345	0
357	20241204	143700	234481380	2345	2345	2345	2345	1
358	20241204	143600	234479035	2335	2335	2335	2335	0
359	20241204	143500	234479035	2335	2335	2335	2335	0
360	20241204	143400	234479035	2335	2335	2335	2335	0
361	20241204	143300	234479035	2335	2335	2335	2335	0
362	20241204	143200	234479035	2335	2335	2345	2335	303
363	20241204	143100	233768530	2345	2345	2345	2345	46
364	20241204	143000	233660660	2335	2335	2335	2335	0
365	20241204	142900	233660660	2335	2335	2335	2335	1
366	20241204	142800	233658325	2350	2350	2350	2350	1
367	20241204	142700	233655975	2335	2350	2350	2335	2
368	20241204	142600	233651290	2335	2335	2335	2335	0
369	20241204	142500	233651290	2335	2335	2335	2335	0
370	20241204	142400	233651290	2335	2335	2335	2335	0
371	20241204	142300	233651290	2335	2335	2335	2335	0
372	20241204	142200	233651290	2335	2335	2335	2335	0
373	20241204	142100	233651290	2335	2335	2335	2335	0
374	20241204	142000	233651290	2335	2335	2335	2335	166
375	20241204	141900	233263680	2330	2330	2330	2330	0
376	20241204	141800	233263680	2330	2330	2330	2330	0
377	20241204	141700	233263680	2330	2330	2330	2330	0
378	20241204	141600	233263680	2330	2330	2330	2330	1856
379	20241204	141500	228939200	2330	2330	2330	2330	0
380	20241204	141400	228939200	2330	2330	2330	2330	0
381	20241204	141300	228939200	2330	2330	2330	2330	0
382	20241204	141200	228939200	2330	2335	2335	2330	3
383	20241204	141100	228932200	2330	2330	2330	2330	0
384	20241204	141000	228932200	2330	2330	2330	2330	0
385	20241204	140900	228932200	2330	2330	2330	2330	0
386	20241204	140800	228932200	2330	2330	2330	2330	0
387	20241204	140700	228932200	2330	2330	2330	2330	0
388	20241204	140600	228932200	2330	2335	2335	2330	127
389	20241204	140500	228636275	2335	2335	2335	2335	7
390	20241204	140400	228619930	2330	2330	2330	2330	0
391	20241204	140300	228619930	2330	2330	2330	2330	0
392	20241204	140200	228619930	2330	2335	2335	2330	969
393	20241204	140100	226357320	2330	2330	2330	2330	0
394	20241204	140000	226357320	2330	2335	2335	2330	2625
395	20241204	135900	220228015	2335	2340	2340	2335	1066
396	20241204	135800	217733605	2340	2340	2340	2340	0
397	20241204	135700	217733605	2340	2340	2340	2340	0
398	20241204	135600	217733605	2340	2340	2340	2340	0
399	20241204	135500	217733605	2340	2340	2340	2340	0
400	20241204	135400	217733605	2340	2340	2340	2340	0
401	20241204	135300	217733605	2340	2340	2340	2340	0
402	20241204	135200	217733605	2340	2340	2340	2340	0
403	20241204	135100	217733605	2340	2340	2340	2340	0
404	20241204	135000	217733605	2340	2345	2345	2340	1867
405	20241204	134900	213355570	2345	2345	2345	2345	112
406	20241204	134800	213092930	2345	2345	2345	2345	0
407	20241204	134700	213092930	2345	2345	2345	2345	0
408	20241204	134600	213092930	2345	2345	2345	2345	1
409	20241204	134500	213090585	2355	2355	2355	2355	0
410	20241204	134400	213090585	2355	2355	2355	2355	1
411	20241204	134300	213088230	2345	2345	2345	2345	200
412	20241204	134200	212619230	2345	2345	2345	2345	0
413	20241204	134100	212619230	2345	2345	2345	2345	0
414	20241204	134000	212619230	2345	2345	2345	2345	0
415	20241204	133900	212619230	2345	2345	2345	2345	0
416	20241204	133800	212619230	2345	2345	2345	2345	0
417	20241204	133700	212619230	2345	2345	2345	2345	101
418	20241204	133600	212382385	2350	2350	2350	2350	18
419	20241204	133500	212340085	2350	2350	2350	2350	27
420	20241204	133400	212276635	2345	2355	2355	2345	2
421	20241204	133300	212271935	2350	2350	2350	2350	72
422	20241204	133200	212102735	2355	2355	2355	2355	401
423	20241204	133100	211158380	2350	2350	2350	2350	0
424	20241204	133000	211158380	2350	2350	2350	2350	5
425	20241204	132900	211146630	2350	2350	2350	2350	688
426	20241204	132800	209529830	2355	2355	2355	2355	0
427	20241204	132700	209529830	2355	2355	2355	2355	0
428	20241204	132600	209529830	2355	2355	2355	2355	2637
429	20241204	132500	203319695	2355	2355	2355	2355	0
430	20241204	132400	203319695	2355	2355	2355	2355	0
431	20241204	132300	203319695	2355	2355	2355	2355	0
432	20241204	132200	203319695	2355	2355	2355	2355	0
433	20241204	132100	203319695	2355	2355	2355	2355	2
434	20241204	132000	203314985	2365	2365	2365	2365	10
435	20241204	131900	203291335	2365	2365	2365	2365	0
436	20241204	131800	203291335	2365	2365	2365	2365	324
437	20241204	131700	202525075	2365	2365	2365	2365	0
438	20241204	131600	202525075	2365	2360	2365	2360	632
439	20241204	131500	201033005	2360	2360	2360	2360	79
440	20241204	131400	200846565	2355	2355	2355	2355	0
441	20241204	131300	200846565	2355	2355	2355	2355	0
442	20241204	131200	200846565	2355	2355	2355	2355	0
443	20241204	131100	200846565	2355	2355	2355	2355	0
444	20241204	131000	200846565	2355	2355	2355	2355	0
445	20241204	130900	200846565	2355	2355	2355	2355	0
446	20241204	130800	200846565	2355	2355	2355	2355	0
447	20241204	130700	200846565	2355	2355	2355	2355	0
448	20241204	130600	200846565	2355	2355	2355	2355	0
449	20241204	130500	200846565	2355	2355	2355	2355	1
450	20241204	130400	200844210	2365	2355	2365	2355	301
451	20241204	130300	200132605	2360	2360	2360	2360	0
452	20241204	130200	200132605	2360	2360	2360	2360	1444
453	20241204	130100	196724765	2355	2355	2355	2355	0
454	20241204	130000	196724765	2355	2355	2355	2355	0
455	20241204	125900	196724765	2355	2355	2355	2355	0
456	20241204	125800	196724765	2355	2355	2355	2355	0
457	20241204	125700	196724765	2355	2355	2355	2355	0
458	20241204	125600	196724765	2355	2360	2360	2355	71
459	20241204	125500	196557235	2355	2355	2355	2355	0
460	20241204	125400	196557235	2355	2355	2355	2355	1
461	20241204	125300	196554880	2350	2350	2350	2350	0
462	20241204	125200	196554880	2350	2350	2350	2350	0
463	20241204	125100	196554880	2350	2350	2350	2350	0
464	20241204	125000	196554880	2350	2350	2350	2350	0
465	20241204	124900	196554880	2350	2350	2350	2350	0
466	20241204	124800	196554880	2350	2350	2350	2350	0
467	20241204	124700	196554880	2350	2350	2350	2350	0
468	20241204	124600	196554880	2350	2350	2350	2350	8
469	20241204	124500	196536080	2345	2345	2345	2345	0
470	20241204	124400	196536080	2345	2345	2345	2345	0
471	20241204	124300	196536080	2345	2345	2345	2345	21
472	20241204	124200	196486835	2345	2345	2345	2345	0
473	20241204	124100	196486835	2345	2345	2345	2345	0
474	20241204	124000	196486835	2345	2345	2345	2345	0
475	20241204	123900	196486835	2345	2345	2345	2345	60
476	20241204	123800	196346135	2340	2340	2340	2340	0
477	20241204	123700	196346135	2340	2340	2340	2340	0
478	20241204	123600	196346135	2340	2345	2345	2340	11
479	20241204	123500	196320345	2345	2345	2345	2345	424
480	20241204	123400	195326065	2340	2340	2340	2340	0
481	20241204	123300	195326065	2340	2340	2340	2340	150
482	20241204	123200	194975065	2340	2340	2340	2340	339
483	20241204	123100	194181805	2340	2340	2340	2340	500
484	20241204	123000	193011805	2335	2335	2335	2335	0
485	20241204	122900	193011805	2335	2335	2335	2335	0
486	20241204	122800	193011805	2335	2335	2335	2335	11
487	20241204	122700	192986120	2340	2340	2340	2340	0
488	20241204	122600	192986120	2340	2340	2340	2340	0
489	20241204	122500	192986120	2340	2340	2340	2340	0
490	20241204	122400	192986120	2340	2340	2340	2340	2
491	20241204	122300	192981440	2335	2335	2335	2335	0
492	20241204	122200	192981440	2335	2335	2335	2335	0
493	20241204	122100	192981440	2335	2335	2335	2335	5
494	20241204	122000	192969765	2335	2335	2335	2335	0
495	20241204	121900	192969765	2335	2335	2335	2335	0
496	20241204	121800	192969765	2335	2335	2335	2335	0
497	20241204	121700	192969765	2335	2335	2335	2335	0
498	20241204	121600	192969765	2335	2335	2335	2335	0
499	20241204	121500	192969765	2335	2340	2340	2335	51
500	20241204	121400	192850430	2335	2335	2335	2335	0
501	20241204	121300	192850430	2335	2335	2335	2335	0
502	20241204	121200	192850430	2335	2340	2340	2335	4
503	20241204	121100	192841075	2340	2340	2340	2340	3
504	20241204	121000	192834055	2340	2340	2340	2340	0
505	20241204	120900	192834055	2340	2340	2340	2340	5
506	20241204	120800	192822355	2340	2340	2340	2340	0
507	20241204	120700	192822355	2340	2340	2340	2340	5
508	20241204	120600	192810655	2340	2340	2340	2340	11
509	20241204	120500	192784915	2340	2340	2340	2340	0
510	20241204	120400	192784915	2340	2340	2340	2340	0
511	20241204	120300	192784915	2340	2340	2340	2340	0
512	20241204	120200	192784915	2340	2340	2340	2340	0
513	20241204	120100	192784915	2340	2340	2340	2340	20
514	20241204	120000	192738115	2340	2340	2340	2340	0
515	20241204	115900	192738115	2340	2340	2340	2340	10
516	20241204	115800	192714715	2330	2330	2330	2330	0
517	20241204	115700	192714715	2330	2330	2330	2330	0
518	20241204	115600	192714715	2330	2330	2330	2330	0
519	20241204	115500	192714715	2330	2330	2330	2330	0
520	20241204	115400	192714715	2330	2330	2330	2330	0
521	20241204	115300	192714715	2330	2330	2335	2330	1023
522	20241204	115200	190326835	2335	2335	2335	2335	0
523	20241204	115100	190326835	2335	2325	2335	2325	300
524	20241204	115000	189628335	2325	2325	2325	2325	0
525	20241204	114900	189628335	2325	2325	2325	2325	0
526	20241204	114800	189628335	2325	2325	2325	2325	0
527	20241204	114700	189628335	2325	2325	2325	2325	1
528	20241204	114600	189626010	2330	2330	2330	2330	0
529	20241204	114500	189626010	2330	2330	2330	2330	0
530	20241204	114400	189626010	2330	2330	2330	2330	1000
531	20241204	114300	187296010	2325	2325	2325	2325	0
532	20241204	114200	187296010	2325	2325	2325	2325	0
533	20241204	114100	187296010	2325	2325	2325	2325	1000
534	20241204	114000	184971010	2325	2325	2325	2325	0
535	20241204	113900	184971010	2325	2325	2325	2325	0
536	20241204	113800	184971010	2325	2325	2325	2325	0
537	20241204	113700	184971010	2325	2330	2330	2325	366
538	20241204	113600	184118990	2335	2335	2335	2335	2
539	20241204	113500	184114320	2325	2325	2325	2325	1
540	20241204	113400	184111995	2330	2330	2330	2330	0
541	20241204	113300	184111995	2330	2335	2335	2330	1094
542	20241204	113200	181562925	2335	2335	2335	2335	0
543	20241204	113100	181562925	2335	2335	2335	2335	422
544	20241204	113000	180577555	2335	2335	2335	2335	18
545	20241204	112900	180535525	2335	2335	2335	2335	60
546	20241204	112800	180395425	2330	2330	2330	2330	450
547	20241204	112700	179346925	2330	2330	2330	2330	0
548	20241204	112600	179346925	2330	2330	2330	2330	0
549	20241204	112500	179346925	2330	2330	2330	2330	50
550	20241204	112400	179230425	2325	2325	2325	2320	550
551	20241204	112300	177951880	2325	2325	2325	2325	46
552	20241204	112200	177844930	2320	2320	2320	2320	806
553	20241204	112100	175975010	2325	2325	2325	2325	10
554	20241204	112000	175951760	2330	2330	2330	2330	35
555	20241204	111900	175870210	2335	2330	2335	2325	171
556	20241204	111800	175471795	2320	2325	2325	2320	106
557	20241204	111700	175225775	2320	2320	2325	2320	4
558	20241204	111600	175216485	2335	2325	2335	2320	201
559	20241204	111500	174749500	2325	2335	2335	2325	2527
560	20241204	111400	168867660	2330	2330	2330	2330	0
561	20241204	111300	168867660	2330	2330	2330	2330	0
562	20241204	111200	168867660	2330	2330	2330	2330	0
563	20241204	111100	168867660	2330	2330	2330	2330	1
564	20241204	111000	168865330	2335	2335	2335	2335	49
565	20241204	110900	168750915	2335	2335	2335	2335	1
566	20241204	110800	168748580	2360	2335	2360	2335	1302
567	20241204	110700	165701735	2340	2340	2340	2340	4
568	20241204	110600	165692375	2335	2335	2335	2335	1
569	20241204	110500	165690040	2340	2340	2340	2340	14
570	20241204	110400	165657280	2335	2335	2335	2335	0
571	20241204	110300	165657280	2335	2340	2340	2335	3051
572	20241204	110200	158527945	2340	2350	2350	2340	626
573	20241204	110100	157063005	2355	2355	2355	2355	0
574	20241204	110000	157063005	2355	2355	2355	2355	0
575	20241204	105900	157063005	2355	2345	2355	2340	610
576	20241204	105800	155632885	2340	2360	2360	2340	1012
577	20241204	105700	153244805	2340	2360	2360	2340	2
578	20241204	105600	153240105	2345	2345	2345	2345	1
579	20241204	105500	153237760	2340	2345	2345	2340	447
580	20241204	105400	152191765	2345	2345	2345	2345	0
581	20241204	105300	152191765	2345	2345	2345	2345	0
582	20241204	105200	152191765	2345	2345	2345	2345	16
583	20241204	105100	152154245	2340	2350	2350	2340	1000
584	20241204	105000	149812380	2375	2375	2375	2375	0
585	20241204	104900	149812380	2375	2360	2375	2360	2000
586	20241204	104800	145066200	2350	2350	2350	2350	0
587	20241204	104700	145066200	2350	2350	2350	2350	0
588	20241204	104600	145066200	2350	2350	2350	2350	264
589	20241204	104500	144445800	2350	2350	2350	2350	10
590	20241204	104400	144422300	2350	2350	2350	2350	0
591	20241204	104300	144422300	2350	2350	2350	2350	0
592	20241204	104200	144422300	2350	2350	2350	2350	118
593	20241204	104100	144145000	2350	2350	2350	2350	2
594	20241204	104000	144140300	2350	2350	2350	2350	0
595	20241204	103900	144140300	2350	2350	2350	2350	0
596	20241204	103800	144140300	2350	2350	2350	2350	0
597	20241204	103700	144140300	2350	2350	2350	2350	40
598	20241204	103600	144046300	2350	2350	2350	2350	0
599	20241204	103500	144046300	2350	2350	2350	2350	1
600	20241204	103400	144043950	2350	2350	2350	2350	40
601	20241204	103300	143949950	2345	2345	2345	2345	50
602	20241204	103200	143832700	2340	2340	2340	2340	3
603	20241204	103100	143825680	2340	2340	2340	2340	22
604	20241204	103000	143774200	2340	2340	2340	2340	0
605	20241204	102900	143774200	2340	2340	2340	2340	0
606	20241204	102800	143774200	2340	2340	2340	2340	0
607	20241204	102700	143774200	2340	2340	2340	2340	0
608	20241204	102600	143774200	2340	2340	2340	2340	0
609	20241204	102500	143774200	2340	2340	2340	2340	0
610	20241204	102400	143774200	2340	2350	2350	2340	1780
611	20241204	102300	139594705	2370	2370	2370	2370	0
612	20241204	102200	139594705	2370	2370	2370	2370	0
613	20241204	102100	139594705	2370	2370	2370	2370	0
614	20241204	102000	139594705	2370	2370	2370	2370	0
615	20241204	101900	139594705	2370	2370	2370	2370	300
616	20241204	101800	138883705	2370	2370	2370	2370	0
617	20241204	101700	138883705	2370	2355	2370	2355	209
618	20241204	101600	138391495	2370	2370	2370	2370	0
619	20241204	101500	138391495	2370	2370	2370	2370	144
620	20241204	101400	138050215	2355	2370	2370	2355	16
621	20241204	101300	138012450	2370	2360	2375	2355	1248
622	20241204	101200	135072125	2375	2375	2375	2355	105
623	20241204	101100	134822830	2375	2375	2375	2375	6
624	20241204	101000	134808580	2375	2375	2375	2375	5
625	20241204	100900	134796705	2375	2375	2375	2375	0
626	20241204	100800	134796705	2375	2360	2375	2355	1231
627	20241204	100700	131897670	2375	2375	2375	2375	1
628	20241204	100600	131895295	2375	2375	2375	2375	0
629	20241204	100500	131895295	2375	2375	2375	2375	1
630	20241204	100400	131892920	2375	2375	2375	2375	0
631	20241204	100300	131892920	2375	2375	2375	2375	0
632	20241204	100200	131892920	2375	2360	2375	2360	11
633	20241204	100100	131866945	2370	2375	2375	2370	6
634	20241204	100000	131852700	2375	2375	2375	2375	0
635	20241204	095900	131852700	2375	2370	2375	2370	51
636	20241204	095800	131731825	2370	2360	2370	2360	16
637	20241204	095700	131694055	2370	2370	2370	2370	0
638	20241204	095600	131694055	2370	2350	2375	2350	38
639	20241204	095500	131604550	2375	2350	2375	2350	3
640	20241204	095400	131597475	2375	2375	2375	2375	0
641	20241204	095300	131597475	2375	2375	2375	2375	0
642	20241204	095200	131597475	2375	2375	2375	2375	0
643	20241204	095100	131597475	2375	2370	2375	2365	202
644	20241204	095000	131118735	2375	2360	2375	2360	103
645	20241204	094900	130875640	2360	2350	2360	2350	2
646	20241204	094800	130870930	2360	2350	2360	2350	439
647	20241204	094700	129839260	2350	2350	2350	2350	1
648	20241204	094600	129836910	2350	2335	2350	2330	3213
649	20241204	094500	122334545	2335	2335	2335	2335	0
650	20241204	094400	122334545	2335	2325	2335	2315	8552
651	20241204	094300	102493515	2345	2345	2345	2325	3615
652	20241204	094200	94064850	2340	2335	2345	2335	174
653	20241204	094100	93657400	2340	2350	2350	2340	1588
654	20241204	094000	89940185	2350	2350	2350	2350	1
655	20241204	093900	89937835	2350	2350	2350	2345	983
656	20241204	093800	87631640	2345	2345	2345	2345	14
657	20241204	093700	87598810	2345	2345	2345	2345	761
658	20241204	093600	85814265	2350	2355	2360	2350	4763
659	20241204	093500	74615630	2355	2355	2355	2355	1
660	20241204	093400	74613275	2365	2360	2365	2355	1234
661	20241204	093300	71700345	2365	2365	2365	2360	91
662	20241204	093200	71485135	2375	2375	2375	2375	0
663	20241204	093100	71485135	2375	2355	2375	2355	6
664	20241204	093000	71470950	2370	2360	2375	2355	451
665	20241204	092900	70406575	2355	2365	2365	2355	721
666	20241204	092800	68704420	2355	2375	2375	2355	9027
667	20241204	092700	47357930	2375	2375	2375	2375	786
668	20241204	092600	45491180	2375	2375	2375	2375	58
669	20241204	092500	45353430	2380	2390	2390	2375	1669
670	20241204	092400	41389530	2380	2380	2390	2375	1280
671	20241204	092300	38346610	2390	2390	2390	2380	48
672	20241204	092200	38232340	2380	2375	2380	2375	400
673	20241204	092100	37281840	2375	2375	2390	2375	816
674	20241204	092000	35343750	2375	2375	2375	2375	962
675	20241204	091900	33059000	2375	2375	2375	2375	0
676	20241204	091800	33059000	2375	2375	2375	2375	140
677	20241204	091700	32726500	2370	2375	2385	2370	1560
678	20241204	091600	29028885	2390	2380	2390	2370	121
679	20241204	091500	28741095	2395	2390	2395	2375	2206
680	20241204	091400	23486070	2395	2405	2405	2395	304
681	20241204	091300	22757980	2395	2400	2400	2395	1000
682	20241204	091200	20362405	2395	2395	2405	2395	1987
683	20241204	091100	15592555	2400	2400	2400	2400	0
684	20241204	091000	15592555	2400	2390	2400	2390	210
685	20241204	090900	15090555	2390	2390	2390	2390	0
686	20241204	090800	15090555	2390	2405	2405	2390	12
687	20241204	090700	15061785	2400	2405	2405	2390	63
688	20241204	090600	14910435	2400	2400	2400	2400	195
689	20241204	090500	14442435	2400	2400	2400	2400	5
690	20241204	090400	14430435	2400	2400	2400	2400	0
691	20241204	090300	14430435	2400	2400	2400	2400	134
692	20241204	090200	14108835	2415	2370	2415	2365	953
693	20241204	090100	11843010	2370	2370	2370	2370	10
694	20241204	090000	11819310	2370	2370	2385	2370	4987