KissMeData/171120/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	203300	194211675	2440	2440	2440	2440	528
3	20241206	203200	194211675	2440	2440	2440	2440	0
4	20241206	203100	194211675	2440	2440	2440	2440	0
5	20241206	203000	194211675	2440	2440	2440	2440	0
6	20241206	202900	194211675	2440	2440	2440	2440	0
7	20241206	202800	194211675	2440	2440	2440	2440	0
8	20241206	202700	194211675	2440	2440	2440	2440	0
9	20241206	202600	194211675	2440	2440	2440	2440	0
10	20241206	202500	194211675	2440	2440	2440	2440	0
11	20241206	202400	194211675	2440	2440	2440	2440	0
12	20241206	202300	194211675	2440	2440	2440	2440	0
13	20241206	202200	194211675	2440	2440	2440	2440	0
14	20241206	202100	194211675	2440	2440	2440	2440	0
15	20241206	202000	194211675	2440	2440	2440	2440	0
16	20241206	201900	194211675	2440	2440	2440	2440	0
17	20241206	201800	194211675	2440	2440	2440	2440	0
18	20241206	201700	194211675	2440	2440	2440	2440	0
19	20241206	201600	194211675	2440	2440	2440	2440	0
20	20241206	201500	194211675	2440	2440	2440	2440	0
21	20241206	201400	194211675	2440	2440	2440	2440	0
22	20241206	201300	194211675	2440	2440	2440	2440	0
23	20241206	201200	194211675	2440	2440	2440	2440	0
24	20241206	201100	194211675	2440	2440	2440	2440	0
25	20241206	201000	194211675	2440	2440	2440	2440	0
26	20241206	200900	194211675	2440	2440	2440	2440	0
27	20241206	200800	194211675	2440	2440	2440	2440	0
28	20241206	200700	194211675	2440	2440	2440	2440	0
29	20241206	200600	194211675	2440	2440	2440	2440	0
30	20241206	200500	194211675	2440	2440	2440	2440	0
31	20241206	200400	194211675	2440	2440	2440	2440	0
32	20241206	200300	194211675	2440	2440	2440	2440	528
33	20241206	200200	194211675	2440	2440	2440	2440	0
34	20241206	200100	194211675	2440	2440	2440	2440	0
35	20241206	200000	194211675	2440	2440	2440	2440	0
36	20241206	195900	194211675	2440	2440	2440	2440	0
37	20241206	195800	194211675	2440	2440	2440	2440	0
38	20241206	195700	194211675	2440	2440	2440	2440	0
39	20241206	195600	194211675	2440	2440	2440	2440	0
40	20241206	195500	194211675	2440	2440	2440	2440	0
41	20241206	195400	194211675	2440	2440	2440	2440	0
42	20241206	195300	194211675	2440	2440	2440	2440	0
43	20241206	195200	194211675	2440	2440	2440	2440	0
44	20241206	195100	194211675	2440	2440	2440	2440	0
45	20241206	195000	194211675	2440	2440	2440	2440	0
46	20241206	194900	194211675	2440	2440	2440	2440	0
47	20241206	194800	194211675	2440	2440	2440	2440	0
48	20241206	194700	194211675	2440	2440	2440	2440	0
49	20241206	194600	194211675	2440	2440	2440	2440	0
50	20241206	194500	194211675	2440	2440	2440	2440	0
51	20241206	194400	194211675	2440	2440	2440	2440	0
52	20241206	194300	194211675	2440	2440	2440	2440	0
53	20241206	194200	194211675	2440	2440	2440	2440	0
54	20241206	194100	194211675	2440	2440	2440	2440	0
55	20241206	194000	194211675	2440	2440	2440	2440	0
56	20241206	193900	194211675	2440	2440	2440	2440	0
57	20241206	193800	194211675	2440	2440	2440	2440	0
58	20241206	193700	194211675	2440	2440	2440	2440	0
59	20241206	193600	194211675	2440	2440	2440	2440	0
60	20241206	193500	194211675	2440	2440	2440	2440	0
61	20241206	193400	194211675	2440	2440	2440	2440	0
62	20241206	193300	194211675	2440	2440	2440	2440	528
63	20241206	193200	194211675	2440	2440	2440	2440	0
64	20241206	193100	194211675	2440	2440	2440	2440	0
65	20241206	193000	194211675	2440	2440	2440	2440	0
66	20241206	192900	194211675	2440	2440	2440	2440	0
67	20241206	192800	194211675	2440	2440	2440	2440	0
68	20241206	192700	194211675	2440	2440	2440	2440	0
69	20241206	192600	194211675	2440	2440	2440	2440	0
70	20241206	192500	194211675	2440	2440	2440	2440	0
71	20241206	192400	194211675	2440	2440	2440	2440	0
72	20241206	192300	194211675	2440	2440	2440	2440	0
73	20241206	192200	194211675	2440	2440	2440	2440	0
74	20241206	192100	194211675	2440	2440	2440	2440	0
75	20241206	192000	194211675	2440	2440	2440	2440	0
76	20241206	191900	194211675	2440	2440	2440	2440	0
77	20241206	191800	194211675	2440	2440	2440	2440	0
78	20241206	191700	194211675	2440	2440	2440	2440	0
79	20241206	191600	194211675	2440	2440	2440	2440	0
80	20241206	191500	194211675	2440	2440	2440	2440	0
81	20241206	191400	194211675	2440	2440	2440	2440	0
82	20241206	191300	194211675	2440	2440	2440	2440	0
83	20241206	191200	194211675	2440	2440	2440	2440	0
84	20241206	191100	194211675	2440	2440	2440	2440	0
85	20241206	191000	194211675	2440	2440	2440	2440	0
86	20241206	190900	194211675	2440	2440	2440	2440	0
87	20241206	190800	194211675	2440	2440	2440	2440	0
88	20241206	190700	194211675	2440	2440	2440	2440	0
89	20241206	190600	194211675	2440	2440	2440	2440	0
90	20241206	190500	194211675	2440	2440	2440	2440	0
91	20241206	190400	194211675	2440	2440	2440	2440	0
92	20241206	190300	194211675	2440	2440	2440	2440	528
93	20241206	190200	194211675	2440	2440	2440	2440	0
94	20241206	190100	194211675	2440	2440	2440	2440	0
95	20241206	190000	194211675	2440	2440	2440	2440	0
96	20241206	185900	194211675	2440	2440	2440	2440	0
97	20241206	185800	194211675	2440	2440	2440	2440	0
98	20241206	185700	194211675	2440	2440	2440	2440	0
99	20241206	185600	194211675	2440	2440	2440	2440	0
100	20241206	185500	194211675	2440	2440	2440	2440	0
101	20241206	185400	194211675	2440	2440	2440	2440	0
102	20241206	185300	194211675	2440	2440	2440	2440	0
103	20241206	185200	194211675	2440	2440	2440	2440	0
104	20241206	185100	194211675	2440	2440	2440	2440	0
105	20241206	185000	194211675	2440	2440	2440	2440	0
106	20241206	184900	194211675	2440	2440	2440	2440	0
107	20241206	184800	194211675	2440	2440	2440	2440	0
108	20241206	184700	194211675	2440	2440	2440	2440	0
109	20241206	184600	194211675	2440	2440	2440	2440	0
110	20241206	184500	194211675	2440	2440	2440	2440	0
111	20241206	184400	194211675	2440	2440	2440	2440	0
112	20241206	184300	194211675	2440	2440	2440	2440	0
113	20241206	184200	194211675	2440	2440	2440	2440	0
114	20241206	184100	194211675	2440	2440	2440	2440	0
115	20241206	184000	194211675	2440	2440	2440	2440	0
116	20241206	183900	194211675	2440	2440	2440	2440	0
117	20241206	183800	194211675	2440	2440	2440	2440	0
118	20241206	183700	194211675	2440	2440	2440	2440	0
119	20241206	183600	194211675	2440	2440	2440	2440	0
120	20241206	183500	194211675	2440	2440	2440	2440	0
121	20241206	183400	194211675	2440	2440	2440	2440	0
122	20241206	183300	194211675	2440	2440	2440	2440	528
123	20241206	183200	194211675	2440	2440	2440	2440	0
124	20241206	183100	194211675	2440	2440	2440	2440	0
125	20241206	183000	194211675	2440	2440	2440	2440	0
126	20241206	182900	194211675	2440	2440	2440	2440	0
127	20241206	182800	194211675	2440	2440	2440	2440	0
128	20241206	182700	194211675	2440	2440	2440	2440	0
129	20241206	182600	194211675	2440	2440	2440	2440	0
130	20241206	182500	194211675	2440	2440	2440	2440	0
131	20241206	182400	194211675	2440	2440	2440	2440	0
132	20241206	182300	194211675	2440	2440	2440	2440	0
133	20241206	182200	194211675	2440	2440	2440	2440	0
134	20241206	182100	194211675	2440	2440	2440	2440	0
135	20241206	182000	194211675	2440	2440	2440	2440	0
136	20241206	181900	194211675	2440	2440	2440	2440	0
137	20241206	181800	194211675	2440	2440	2440	2440	0
138	20241206	181700	194211675	2440	2440	2440	2440	0
139	20241206	181600	194211675	2440	2440	2440	2440	0
140	20241206	181500	194211675	2440	2440	2440	2440	0
141	20241206	181400	194211675	2440	2440	2440	2440	0
142	20241206	181300	194211675	2440	2440	2440	2440	0
143	20241206	181200	194211675	2440	2440	2440	2440	0
144	20241206	181100	194211675	2440	2440	2440	2440	0
145	20241206	181000	194211675	2440	2440	2440	2440	0
146	20241206	180900	194211675	2440	2440	2440	2440	0
147	20241206	180800	194211675	2440	2440	2440	2440	0
148	20241206	180700	194211675	2440	2440	2440	2440	0
149	20241206	180600	194211675	2440	2440	2440	2440	0
150	20241206	180500	194211675	2440	2440	2440	2440	0
151	20241206	180400	194211675	2440	2440	2440	2440	0
152	20241206	180300	194211675	2440	2440	2440	2440	528
153	20241206	180200	194211675	2440	2440	2440	2440	0
154	20241206	180100	194211675	2440	2440	2440	2440	0
155	20241206	180000	194211675	2440	2440	2440	2440	0
156	20241206	175900	194211675	2440	2440	2440	2440	0
157	20241206	175800	194211675	2440	2440	2440	2440	0
158	20241206	175700	194211675	2440	2440	2440	2440	0
159	20241206	175600	194211675	2440	2440	2440	2440	0
160	20241206	175500	194211675	2440	2440	2440	2440	0
161	20241206	175400	194211675	2440	2440	2440	2440	0
162	20241206	175300	194211675	2440	2440	2440	2440	0
163	20241206	175200	194211675	2440	2440	2440	2440	0
164	20241206	175100	194211675	2440	2440	2440	2440	0
165	20241206	175000	194211675	2440	2440	2440	2440	0
166	20241206	174900	194211675	2440	2440	2440	2440	0
167	20241206	174800	194211675	2440	2440	2440	2440	0
168	20241206	174700	194211675	2440	2440	2440	2440	0
169	20241206	174600	194211675	2440	2440	2440	2440	0
170	20241206	174500	194211675	2440	2440	2440	2440	0
171	20241206	174400	194211675	2440	2440	2440	2440	0
172	20241206	174300	194211675	2440	2440	2440	2440	0
173	20241206	174200	194211675	2440	2440	2440	2440	0
174	20241206	174100	194211675	2440	2440	2440	2440	0
175	20241206	174000	194211675	2440	2440	2440	2440	0
176	20241206	173900	194211675	2440	2440	2440	2440	0
177	20241206	173800	194211675	2440	2440	2440	2440	0
178	20241206	173700	194211675	2440	2440	2440	2440	0
179	20241206	173600	194211675	2440	2440	2440	2440	0
180	20241206	173500	194211675	2440	2440	2440	2440	0
181	20241206	173400	194211675	2440	2440	2440	2440	0
182	20241206	173300	194211675	2440	2440	2440	2440	528
183	20241206	173200	194211675	2440	2440	2440	2440	0
184	20241206	173100	194211675	2440	2440	2440	2440	0
185	20241206	173000	194211675	2440	2440	2440	2440	0
186	20241206	172900	194211675	2440	2440	2440	2440	0
187	20241206	172800	194211675	2440	2440	2440	2440	0
188	20241206	172700	194211675	2440	2440	2440	2440	0
189	20241206	172600	194211675	2440	2440	2440	2440	0
190	20241206	172500	194211675	2440	2440	2440	2440	0
191	20241206	172400	194211675	2440	2440	2440	2440	0
192	20241206	172300	194211675	2440	2440	2440	2440	0
193	20241206	172200	194211675	2440	2440	2440	2440	0
194	20241206	172100	194211675	2440	2440	2440	2440	0
195	20241206	172000	194211675	2440	2440	2440	2440	0
196	20241206	171900	194211675	2440	2440	2440	2440	0
197	20241206	171800	194211675	2440	2440	2440	2440	0
198	20241206	171700	194211675	2440	2440	2440	2440	0
199	20241206	171600	194211675	2440	2440	2440	2440	0
200	20241206	171500	194211675	2440	2440	2440	2440	0
201	20241206	171400	194211675	2440	2440	2440	2440	0
202	20241206	171300	194211675	2440	2440	2440	2440	0
203	20241206	171200	194211675	2440	2440	2440	2440	0
204	20241206	171100	194211675	2440	2440	2440	2440	0
205	20241206	171000	194211675	2440	2440	2440	2440	0
206	20241206	170900	194211675	2440	2440	2440	2440	0
207	20241206	170800	194211675	2440	2440	2440	2440	0
208	20241206	170700	194211675	2440	2440	2440	2440	0
209	20241206	170600	194211675	2440	2440	2440	2440	0
210	20241206	170500	194211675	2440	2440	2440	2440	0
211	20241206	170400	194211675	2440	2440	2440	2440	0
212	20241206	170300	194211675	2440	2440	2440	2440	528
213	20241206	170200	194211675	2440	2440	2440	2440	0
214	20241206	170100	194211675	2440	2440	2440	2440	0
215	20241206	170000	194211675	2440	2440	2440	2440	0
216	20241206	165900	194211675	2440	2440	2440	2440	0
217	20241206	165800	194211675	2440	2440	2440	2440	0
218	20241206	165700	194211675	2440	2440	2440	2440	0
219	20241206	165600	194211675	2440	2440	2440	2440	0
220	20241206	165500	194211675	2440	2440	2440	2440	0
221	20241206	165400	194211675	2440	2440	2440	2440	0
222	20241206	165300	194211675	2440	2440	2440	2440	0
223	20241206	165200	194211675	2440	2440	2440	2440	0
224	20241206	165100	194211675	2440	2440	2440	2440	0
225	20241206	165000	194211675	2440	2440	2440	2440	0
226	20241206	164900	194211675	2440	2440	2440	2440	0
227	20241206	164800	194211675	2440	2440	2440	2440	0
228	20241206	164700	194211675	2440	2440	2440	2440	0
229	20241206	164600	194211675	2440	2440	2440	2440	0
230	20241206	164500	194211675	2440	2440	2440	2440	0
231	20241206	164400	194211675	2440	2440	2440	2440	0
232	20241206	164300	194211675	2440	2440	2440	2440	0
233	20241206	164200	194211675	2440	2440	2440	2440	0
234	20241206	164100	194211675	2440	2440	2440	2440	0
235	20241206	164000	194211675	2440	2440	2440	2440	0
236	20241206	163900	194211675	2440	2440	2440	2440	0
237	20241206	163800	194211675	2440	2440	2440	2440	0
238	20241206	163700	194211675	2440	2440	2440	2440	0
239	20241206	163600	194211675	2440	2440	2440	2440	0
240	20241206	163500	194211675	2440	2440	2440	2440	0
241	20241206	163400	194211675	2440	2440	2440	2440	0
242	20241206	163300	194211675	2440	2440	2440	2440	528
243	20241206	163200	194211675	2440	2440	2440	2440	0
244	20241206	163100	194211675	2440	2440	2440	2440	0
245	20241206	163000	194211675	2440	2440	2440	2440	0
246	20241206	162900	194211675	2440	2440	2440	2440	0
247	20241206	162800	194211675	2440	2440	2440	2440	0
248	20241206	162700	194211675	2440	2440	2440	2440	0
249	20241206	162600	194211675	2440	2440	2440	2440	0
250	20241206	162500	194211675	2440	2440	2440	2440	0
251	20241206	162400	194211675	2440	2440	2440	2440	0
252	20241206	162300	194211675	2440	2440	2440	2440	0
253	20241206	162200	194211675	2440	2440	2440	2440	0
254	20241206	162100	194211675	2440	2440	2440	2440	0
255	20241206	162000	194211675	2440	2440	2440	2440	0
256	20241206	161900	194211675	2440	2440	2440	2440	0
257	20241206	161800	194211675	2440	2440	2440	2440	0
258	20241206	161700	194211675	2440	2440	2440	2440	0
259	20241206	161600	194211675	2440	2440	2440	2440	0
260	20241206	161500	194211675	2440	2440	2440	2440	0
261	20241206	161400	194211675	2440	2440	2440	2440	0
262	20241206	161300	194211675	2440	2440	2440	2440	0
263	20241206	161200	194211675	2440	2440	2440	2440	0
264	20241206	161100	194211675	2440	2440	2440	2440	0
265	20241206	161000	194211675	2440	2440	2440	2440	0
266	20241206	160900	194211675	2440	2440	2440	2440	0
267	20241206	160800	194211675	2440	2440	2440	2440	0
268	20241206	160700	194211675	2440	2440	2440	2440	0
269	20241206	160600	194211675	2440	2440	2440	2440	0
270	20241206	160500	194211675	2440	2440	2440	2440	0
271	20241206	160400	194211675	2440	2440	2440	2440	0
272	20241206	160300	194211675	2440	2440	2440	2440	528
273	20241206	160200	194211675	2440	2440	2440	2440	0
274	20241206	160100	194211675	2440	2440	2440	2440	0
275	20241206	160000	194211675	2440	2440	2440	2440	0
276	20241206	155900	194211675	2440	2440	2440	2440	0
277	20241206	155800	194211675	2440	2440	2440	2440	0
278	20241206	155700	194211675	2440	2440	2440	2440	0
279	20241206	155600	194211675	2440	2440	2440	2440	0
280	20241206	155500	194211675	2440	2440	2440	2440	0
281	20241206	155400	194211675	2440	2440	2440	2440	0
282	20241206	155300	194211675	2440	2440	2440	2440	0
283	20241206	155200	194211675	2440	2440	2440	2440	0
284	20241206	155100	194211675	2440	2440	2440	2440	0
285	20241206	155000	194211675	2440	2440	2440	2440	0
286	20241206	154900	194211675	2440	2440	2440	2440	0
287	20241206	154800	194211675	2440	2440	2440	2440	0
288	20241206	154700	194211675	2440	2440	2440	2440	0
289	20241206	154600	194211675	2440	2440	2440	2440	0
290	20241206	154500	194211675	2440	2440	2440	2440	0
291	20241206	154400	194211675	2440	2440	2440	2440	0
292	20241206	154300	194211675	2440	2440	2440	2440	0
293	20241206	154200	194211675	2440	2440	2440	2440	0
294	20241206	154100	194211675	2440	2440	2440	2440	0
295	20241206	154000	194211675	2440	2440	2440	2440	0
296	20241206	153900	194211675	2440	2440	2440	2440	0
297	20241206	153800	194211675	2440	2440	2440	2440	0
298	20241206	153700	194211675	2440	2440	2440	2440	0
299	20241206	153600	194211675	2440	2440	2440	2440	0
300	20241206	153500	194211675	2440	2440	2440	2440	0
301	20241206	153400	194211675	2440	2440	2440	2440	0
302	20241206	153300	194211675	2440	2440	2440	2440	528
303	20241206	153200	194211675	2440	2440	2440	2440	0
304	20241206	153100	194211675	2440	2440	2440	2440	0
305	20241206	153000	194211675	2440	2440	2440	2440	528
306	20241206	152900	192923355	2450	2450	2450	2450	0
307	20241206	152800	192923355	2450	2450	2450	2450	0
308	20241206	152700	192923355	2450	2450	2450	2450	0
309	20241206	152600	192923355	2450	2450	2450	2450	0
310	20241206	152500	192923355	2450	2450	2450	2450	0
311	20241206	152400	192923355	2450	2450	2450	2450	0
312	20241206	152300	192923355	2450	2450	2450	2450	0
313	20241206	152200	192923355	2450	2450	2450	2450	0
314	20241206	152100	192923355	2450	2450	2450	2450	0
315	20241206	152000	192923355	2450	2450	2450	2450	0
316	20241206	151900	192923355	2450	2450	2450	2450	0
317	20241206	151800	192923355	2450	2450	2450	2450	0
318	20241206	151700	192923355	2450	2450	2450	2450	0
319	20241206	151600	192923355	2450	2445	2450	2445	409
320	20241206	151500	191922175	2445	2425	2445	2425	50
321	20241206	151400	191800905	2450	2450	2450	2450	0
322	20241206	151300	191800905	2450	2450	2450	2450	0
323	20241206	151200	191800905	2450	2445	2450	2445	2
324	20241206	151100	191796010	2425	2425	2425	2425	1
325	20241206	151000	191793585	2455	2455	2455	2455	4
326	20241206	150900	191783765	2455	2455	2455	2455	36
327	20241206	150800	191695385	2455	2445	2455	2445	371
328	20241206	150700	190785440	2445	2425	2445	2420	302
329	20241206	150600	190049325	2420	2435	2440	2420	532
330	20241206	150500	188756285	2440	2440	2440	2440	0
331	20241206	150400	188756285	2440	2440	2440	2440	1
332	20241206	150300	188753845	2425	2425	2425	2425	153
333	20241206	150200	188382820	2435	2435	2435	2435	200
334	20241206	150100	187895820	2440	2430	2440	2430	3
335	20241206	150000	187888520	2430	2425	2430	2425	398
336	20241206	145900	186923340	2445	2445	2445	2445	10
337	20241206	145800	186898890	2450	2450	2450	2450	0
338	20241206	145700	186898890	2450	2450	2450	2450	0
339	20241206	145600	186898890	2450	2435	2450	2430	1001
340	20241206	145500	184466285	2455	2450	2455	2450	131
341	20241206	145400	184145330	2450	2450	2450	2450	0
342	20241206	145300	184145330	2450	2450	2450	2450	0
343	20241206	145200	184145330	2450	2450	2450	2450	0
344	20241206	145100	184145330	2450	2450	2450	2450	0
345	20241206	145000	184145330	2450	2450	2450	2450	78
346	20241206	144900	183954230	2450	2450	2450	2450	0
347	20241206	144800	183954230	2450	2450	2450	2450	0
348	20241206	144700	183954230	2450	2450	2450	2450	60
349	20241206	144600	183807230	2450	2450	2450	2450	0
350	20241206	144500	183807230	2450	2450	2450	2450	0
351	20241206	144400	183807230	2450	2450	2450	2450	1000
352	20241206	144300	181357230	2450	2450	2450	2450	1
353	20241206	144200	181354780	2450	2445	2450	2445	20
354	20241206	144100	181305875	2450	2445	2450	2445	30
355	20241206	144000	181232520	2440	2440	2440	2440	427
356	20241206	143900	180190640	2440	2440	2440	2440	0
357	20241206	143800	180190640	2440	2440	2440	2440	0
358	20241206	143700	180190640	2440	2435	2440	2435	1254
359	20241206	143600	177132795	2435	2435	2435	2435	0
360	20241206	143500	177132795	2435	2435	2435	2435	200
361	20241206	143400	176645795	2435	2435	2435	2435	0
362	20241206	143300	176645795	2435	2435	2435	2435	0
363	20241206	143200	176645795	2435	2435	2435	2435	214
364	20241206	143100	176124705	2435	2435	2435	2435	0
365	20241206	143000	176124705	2435	2435	2435	2435	0
366	20241206	142900	176124705	2435	2435	2435	2435	0
367	20241206	142800	176124705	2435	2425	2435	2425	502
368	20241206	142700	174907345	2425	2425	2425	2425	0
369	20241206	142600	174907345	2425	2425	2425	2425	0
370	20241206	142500	174907345	2425	2420	2425	2420	644
371	20241206	142400	173348860	2420	2420	2420	2420	0
372	20241206	142300	173348860	2420	2415	2420	2415	2
373	20241206	142200	173344025	2420	2420	2420	2420	0
374	20241206	142100	173344025	2420	2420	2420	2420	0
375	20241206	142000	173344025	2420	2420	2420	2420	500
376	20241206	141900	172134025	2420	2420	2420	2420	0
377	20241206	141800	172134025	2420	2420	2420	2420	0
378	20241206	141700	172134025	2420	2420	2420	2420	0
379	20241206	141600	172134025	2420	2420	2420	2420	0
380	20241206	141500	172134025	2420	2420	2420	2420	0
381	20241206	141400	172134025	2420	2420	2420	2420	0
382	20241206	141300	172134025	2420	2420	2420	2420	0
383	20241206	141200	172134025	2420	2420	2420	2420	0
384	20241206	141100	172134025	2420	2420	2420	2420	0
385	20241206	141000	172134025	2420	2420	2420	2420	0
386	20241206	140900	172134025	2420	2420	2420	2420	0
387	20241206	140800	172134025	2420	2420	2420	2420	0
388	20241206	140700	172134025	2420	2420	2420	2420	0
389	20241206	140600	172134025	2420	2420	2420	2420	0
390	20241206	140500	172134025	2420	2420	2420	2420	0
391	20241206	140400	172134025	2420	2420	2420	2420	0
392	20241206	140300	172134025	2420	2420	2420	2420	0
393	20241206	140200	172134025	2420	2420	2420	2420	0
394	20241206	140100	172134025	2420	2420	2420	2420	0
395	20241206	140000	172134025	2420	2420	2420	2420	0
396	20241206	135900	172134025	2420	2420	2420	2420	0
397	20241206	135800	172134025	2420	2420	2420	2420	0
398	20241206	135700	172134025	2420	2420	2420	2420	0
399	20241206	135600	172134025	2420	2415	2420	2415	198
400	20241206	135500	171654900	2415	2415	2415	2415	74
401	20241206	135400	171476190	2415	2415	2415	2415	2
402	20241206	135300	171471360	2415	2415	2415	2415	0
403	20241206	135200	171471360	2415	2415	2415	2415	0
404	20241206	135100	171471360	2415	2415	2415	2415	0
405	20241206	135000	171471360	2415	2415	2415	2415	1000
406	20241206	134900	169056360	2415	2415	2415	2415	0
407	20241206	134800	169056360	2415	2415	2415	2415	0
408	20241206	134700	169056360	2415	2415	2415	2415	1
409	20241206	134600	169053945	2410	2410	2410	2410	2
410	20241206	134500	169049125	2415	2415	2415	2415	0
411	20241206	134400	169049125	2415	2415	2415	2415	0
412	20241206	134300	169049125	2415	2415	2415	2415	0
413	20241206	134200	169049125	2415	2415	2415	2415	1
414	20241206	134100	169046710	2400	2400	2400	2400	0
415	20241206	134000	169046710	2400	2400	2400	2400	0
416	20241206	133900	169046710	2400	2405	2405	2400	42
417	20241206	133800	168945905	2420	2420	2420	2420	0
418	20241206	133700	168945905	2420	2420	2420	2420	0
419	20241206	133600	168945905	2420	2420	2420	2420	0
420	20241206	133500	168945905	2420	2420	2420	2420	0
421	20241206	133400	168945905	2420	2420	2420	2420	0
422	20241206	133300	168945905	2420	2420	2420	2420	0
423	20241206	133200	168945905	2420	2420	2420	2420	0
424	20241206	133100	168945905	2420	2420	2420	2420	0
425	20241206	133000	168945905	2420	2420	2420	2420	0
426	20241206	132900	168945905	2420	2420	2420	2420	0
427	20241206	132800	168945905	2420	2420	2420	2420	0
428	20241206	132700	168945905	2420	2420	2420	2420	0
429	20241206	132600	168945905	2420	2420	2420	2420	0
430	20241206	132500	168945905	2420	2420	2420	2420	0
431	20241206	132400	168945905	2420	2420	2420	2420	0
432	20241206	132300	168945905	2420	2420	2420	2420	1000
433	20241206	132200	166525905	2420	2420	2420	2420	1
434	20241206	132100	166523485	2400	2400	2400	2400	0
435	20241206	132000	166523485	2400	2400	2400	2400	0
436	20241206	131900	166523485	2400	2405	2405	2400	2000
437	20241206	131800	161723400	2420	2420	2420	2420	0
438	20241206	131700	161723400	2420	2420	2420	2420	1
439	20241206	131600	161720980	2415	2415	2415	2415	1000
440	20241206	131500	159305980	2415	2415	2415	2415	0
441	20241206	131400	159305980	2415	2415	2415	2415	0
442	20241206	131300	159305980	2415	2415	2415	2415	0
443	20241206	131200	159305980	2415	2415	2415	2415	0
444	20241206	131100	159305980	2415	2415	2415	2415	0
445	20241206	131000	159305980	2415	2415	2415	2415	0
446	20241206	130900	159305980	2415	2415	2415	2415	0
447	20241206	130800	159305980	2415	2415	2415	2415	0
448	20241206	130700	159305980	2415	2415	2415	2415	2
449	20241206	130600	159301150	2415	2415	2415	2415	2
450	20241206	130500	159296320	2415	2415	2415	2415	0
451	20241206	130400	159296320	2415	2415	2415	2415	0
452	20241206	130300	159296320	2415	2415	2415	2415	0
453	20241206	130200	159296320	2415	2415	2415	2415	0
454	20241206	130100	159296320	2415	2415	2415	2415	1
455	20241206	130000	159293905	2400	2400	2400	2400	0
456	20241206	125900	159293905	2400	2400	2400	2400	0
457	20241206	125800	159293905	2400	2405	2405	2400	900
458	20241206	125700	157131655	2410	2410	2410	2410	30
459	20241206	125600	157059355	2415	2415	2415	2415	0
460	20241206	125500	157059355	2415	2415	2415	2415	1
461	20241206	125400	157056940	2400	2400	2400	2400	0
462	20241206	125300	157056940	2400	2410	2410	2400	385
463	20241206	125200	156131305	2410	2410	2410	2410	24
464	20241206	125100	156073465	2410	2410	2410	2410	0
465	20241206	125000	156073465	2410	2410	2410	2410	63
466	20241206	124900	155921635	2410	2410	2410	2410	0
467	20241206	124800	155921635	2410	2410	2410	2410	0
468	20241206	124700	155921635	2410	2415	2415	2410	38
469	20241206	124600	155830050	2410	2410	2410	2410	1
470	20241206	124500	155827640	2410	2410	2410	2410	347
471	20241206	124400	154991370	2415	2415	2415	2415	0
472	20241206	124300	154991370	2415	2415	2415	2415	1
473	20241206	124200	154988955	2415	2415	2415	2415	0
474	20241206	124100	154988955	2415	2415	2415	2415	0
475	20241206	124000	154988955	2415	2415	2415	2415	0
476	20241206	123900	154988955	2415	2415	2415	2415	0
477	20241206	123800	154988955	2415	2415	2415	2415	0
478	20241206	123700	154988955	2415	2415	2415	2415	0
479	20241206	123600	154988955	2415	2415	2415	2415	513
480	20241206	123500	153750060	2425	2425	2425	2425	0
481	20241206	123400	153750060	2425	2425	2425	2425	0
482	20241206	123300	153750060	2425	2425	2425	2425	0
483	20241206	123200	153750060	2425	2425	2425	2425	0
484	20241206	123100	153750060	2425	2425	2425	2425	0
485	20241206	123000	153750060	2425	2415	2425	2415	501
486	20241206	122900	152540135	2415	2415	2415	2415	0
487	20241206	122800	152540135	2415	2415	2415	2415	87
488	20241206	122700	152330030	2415	2415	2415	2415	16
489	20241206	122600	152291390	2415	2415	2415	2415	0
490	20241206	122500	152291390	2415	2415	2415	2415	3
491	20241206	122400	152284145	2430	2430	2430	2430	0
492	20241206	122300	152284145	2430	2430	2430	2430	1
493	20241206	122200	152281715	2420	2420	2420	2420	0
494	20241206	122100	152281715	2420	2420	2420	2420	1
495	20241206	122000	152279295	2430	2430	2430	2430	1
496	20241206	121900	152276865	2410	2410	2410	2410	0
497	20241206	121800	152276865	2410	2415	2415	2410	807
498	20241206	121700	150331495	2430	2430	2430	2430	0
499	20241206	121600	150331495	2430	2430	2430	2430	200
500	20241206	121500	149845495	2435	2435	2435	2435	0
501	20241206	121400	149845495	2435	2435	2435	2435	0
502	20241206	121300	149845495	2435	2435	2435	2435	0
503	20241206	121200	149845495	2435	2435	2435	2435	0
504	20241206	121100	149845495	2435	2435	2435	2435	0
505	20241206	121000	149845495	2435	2420	2435	2420	8
506	20241206	120900	149826120	2420	2420	2420	2420	0
507	20241206	120800	149826120	2420	2420	2420	2420	1
508	20241206	120700	149823700	2410	2415	2415	2410	600
509	20241206	120600	148376695	2415	2415	2415	2415	0
510	20241206	120500	148376695	2415	2415	2415	2415	0
511	20241206	120400	148376695	2415	2415	2415	2415	0
512	20241206	120300	148376695	2415	2415	2415	2415	0
513	20241206	120200	148376695	2415	2415	2415	2415	0
514	20241206	120100	148376695	2415	2415	2415	2415	256
515	20241206	120000	147758455	2415	2415	2415	2415	0
516	20241206	115900	147758455	2415	2420	2420	2415	202
517	20241206	115800	147269665	2435	2435	2435	2435	0
518	20241206	115700	147269665	2435	2435	2435	2435	0
519	20241206	115600	147269665	2435	2435	2435	2435	0
520	20241206	115500	147269665	2435	2435	2435	2435	0
521	20241206	115400	147269665	2435	2435	2435	2435	0
522	20241206	115300	147269665	2435	2435	2435	2435	0
523	20241206	115200	147269665	2435	2435	2435	2435	0
524	20241206	115100	147269665	2435	2435	2435	2435	0
525	20241206	115000	147269665	2435	2435	2435	2435	1
526	20241206	114900	147267230	2420	2420	2420	2420	0
527	20241206	114800	147267230	2420	2420	2420	2420	0
528	20241206	114700	147267230	2420	2420	2420	2420	0
529	20241206	114600	147267230	2420	2420	2420	2420	1100
530	20241206	114500	144605230	2435	2435	2435	2435	10
531	20241206	114400	144580880	2435	2435	2435	2435	0
532	20241206	114300	144580880	2435	2435	2435	2435	0
533	20241206	114200	144580880	2435	2435	2435	2435	0
534	20241206	114100	144580880	2435	2435	2435	2435	0
535	20241206	114000	144580880	2435	2435	2435	2435	0
536	20241206	113900	144580880	2435	2435	2435	2435	0
537	20241206	113800	144580880	2435	2435	2435	2435	100
538	20241206	113700	144337380	2435	2435	2435	2435	0
539	20241206	113600	144337380	2435	2435	2435	2435	0
540	20241206	113500	144337380	2435	2435	2435	2435	60
541	20241206	113400	144191280	2435	2435	2435	2435	0
542	20241206	113300	144191280	2435	2435	2435	2435	0
543	20241206	113200	144191280	2435	2430	2435	2430	18
544	20241206	113100	144147535	2430	2430	2430	2430	0
545	20241206	113000	144147535	2430	2430	2430	2430	1
546	20241206	112900	144145105	2415	2415	2415	2415	0
547	20241206	112800	144145105	2415	2415	2415	2415	0
548	20241206	112700	144145105	2415	2420	2420	2415	500
549	20241206	112600	142937600	2435	2435	2435	2435	0
550	20241206	112500	142937600	2435	2435	2435	2435	0
551	20241206	112400	142937600	2435	2435	2435	2435	1000
552	20241206	112300	140502600	2435	2435	2435	2435	0
553	20241206	112200	140502600	2435	2435	2435	2435	0
554	20241206	112100	140502600	2435	2435	2435	2435	0
555	20241206	112000	140502600	2435	2435	2435	2435	0
556	20241206	111900	140502600	2435	2435	2435	2435	0
557	20241206	111800	140502600	2435	2435	2435	2435	0
558	20241206	111700	140502600	2435	2435	2435	2435	0
559	20241206	111600	140502600	2435	2435	2435	2435	0
560	20241206	111500	140502600	2435	2435	2435	2435	0
561	20241206	111400	140502600	2435	2435	2435	2435	0
562	20241206	111300	140502600	2435	2425	2435	2425	2
563	20241206	111200	140497740	2420	2420	2420	2415	357
564	20241206	111100	139635555	2435	2435	2435	2435	0
565	20241206	111000	139635555	2435	2435	2435	2435	0
566	20241206	110900	139635555	2435	2435	2435	2435	0
567	20241206	110800	139635555	2435	2435	2435	2435	0
568	20241206	110700	139635555	2435	2435	2435	2435	25
569	20241206	110600	139574680	2435	2435	2435	2435	13
570	20241206	110500	139543025	2435	2435	2435	2435	0
571	20241206	110400	139543025	2435	2435	2435	2435	0
572	20241206	110300	139543025	2435	2435	2435	2435	14
573	20241206	110200	139508935	2435	2435	2435	2435	0
574	20241206	110100	139508935	2435	2420	2435	2420	103
575	20241206	110000	139259475	2420	2410	2420	2410	226
576	20241206	105900	138713975	2420	2400	2420	2400	156
577	20241206	105800	138339555	2400	2400	2400	2400	100
578	20241206	105700	138099555	2420	2420	2420	2420	1
579	20241206	105600	138097135	2400	2400	2400	2400	2000
580	20241206	105500	133297135	2400	2405	2405	2400	76
581	20241206	105400	133114720	2420	2420	2420	2420	1
582	20241206	105300	133112300	2400	2400	2400	2400	0
583	20241206	105200	133112300	2400	2400	2400	2400	0
584	20241206	105100	133112300	2400	2420	2420	2400	16
585	20241206	105000	133073780	2400	2400	2400	2400	10
586	20241206	104900	133049780	2420	2420	2420	2420	0
587	20241206	104800	133049780	2420	2420	2420	2420	500
588	20241206	104700	131839780	2420	2415	2435	2415	2050
589	20241206	104600	126876120	2415	2415	2415	2415	11458
590	20241206	104500	99205050	2415	2435	2440	2405	2277
591	20241206	104400	93689270	2415	2415	2415	2415	0
592	20241206	104300	93689270	2415	2425	2425	2415	570
593	20241206	104200	92308620	2440	2440	2440	2440	5000
594	20241206	104100	80108620	2440	2440	2440	2440	0
595	20241206	104000	80108620	2440	2440	2440	2440	1
596	20241206	103900	80106180	2425	2425	2425	2425	0
597	20241206	103800	80106180	2425	2425	2425	2425	0
598	20241206	103700	80106180	2425	2435	2435	2425	700
599	20241206	103600	78408030	2450	2450	2450	2450	0
600	20241206	103500	78408030	2450	2435	2450	2435	2
601	20241206	103400	78403145	2450	2450	2450	2450	1
602	20241206	103300	78400695	2435	2435	2435	2435	10
603	20241206	103200	78376345	2455	2455	2455	2455	20
604	20241206	103100	78327245	2460	2460	2460	2460	0
605	20241206	103000	78327245	2460	2460	2460	2460	0
606	20241206	102900	78327245	2460	2460	2460	2460	0
607	20241206	102800	78327245	2460	2460	2460	2460	0
608	20241206	102700	78327245	2460	2460	2460	2460	0
609	20241206	102600	78327245	2460	2460	2460	2460	0
610	20241206	102500	78327245	2460	2440	2460	2440	1080
611	20241206	102400	75678900	2410	2410	2410	2410	1
612	20241206	102300	75676490	2450	2450	2450	2450	0
613	20241206	102200	75676490	2450	2450	2450	2450	0
614	20241206	102100	75676490	2450	2450	2450	2450	0
615	20241206	102000	75676490	2450	2450	2450	2450	1
616	20241206	101900	75674040	2410	2415	2450	2410	1236
617	20241206	101800	72695075	2455	2455	2455	2455	0
618	20241206	101700	72695075	2455	2450	2455	2450	300
619	20241206	101600	71958580	2455	2450	2455	2450	500
620	20241206	101500	70731085	2455	2430	2455	2400	4711
621	20241206	101400	59346340	2460	2460	2460	2460	2
622	20241206	101300	59341420	2460	2435	2460	2430	45
623	20241206	101200	59231900	2465	2465	2465	2465	202
624	20241206	101100	58733970	2465	2465	2465	2465	0
625	20241206	101000	58733970	2465	2465	2465	2465	0
626	20241206	100900	58733970	2465	2445	2465	2445	139
627	20241206	100800	58393945	2440	2440	2440	2440	900
628	20241206	100700	56197945	2440	2440	2440	2440	3010
629	20241206	100600	48853545	2440	2440	2440	2435	202
630	20241206	100500	48361170	2440	2440	2440	2440	0
631	20241206	100400	48361170	2440	2440	2440	2440	0
632	20241206	100300	48361170	2440	2440	2440	2440	0
633	20241206	100200	48361170	2440	2445	2445	2440	223
634	20241206	100100	47816440	2445	2445	2445	2445	0
635	20241206	100000	47816440	2445	2445	2445	2445	0
636	20241206	095900	47816440	2445	2445	2445	2445	0
637	20241206	095800	47816440	2445	2445	2445	2445	0
638	20241206	095700	47816440	2445	2455	2465	2445	304
639	20241206	095600	47071580	2465	2465	2465	2465	0
640	20241206	095500	47071580	2465	2465	2465	2465	400
641	20241206	095400	46085580	2465	2465	2465	2465	0
642	20241206	095300	46085580	2465	2465	2465	2465	0
643	20241206	095200	46085580	2465	2465	2465	2465	0
644	20241206	095100	46085580	2465	2465	2465	2465	0
645	20241206	095000	46085580	2465	2465	2465	2465	1
646	20241206	094900	46083115	2460	2460	2460	2460	0
647	20241206	094800	46083115	2460	2460	2460	2460	0
648	20241206	094700	46083115	2460	2460	2460	2460	305
649	20241206	094600	45332815	2460	2460	2460	2460	10
650	20241206	094500	45308215	2460	2460	2460	2460	0
651	20241206	094400	45308215	2460	2440	2460	2440	1000
652	20241206	094300	42850265	2440	2440	2440	2440	2
653	20241206	094200	42845385	2440	2435	2440	2425	2003
654	20241206	094100	37987055	2460	2460	2460	2460	0
655	20241206	094000	37987055	2460	2460	2460	2460	0
656	20241206	093900	37987055	2460	2460	2460	2460	16
657	20241206	093800	37947695	2460	2460	2460	2460	0
658	20241206	093700	37947695	2460	2460	2460	2460	3200
659	20241206	093600	30075695	2460	2460	2460	2460	0
660	20241206	093500	30075695	2460	2455	2460	2455	1400
661	20241206	093400	26632145	2430	2430	2430	2430	46
662	20241206	093300	26520365	2430	2450	2460	2430	378
663	20241206	093200	25596735	2460	2460	2460	2460	0
664	20241206	093100	25596735	2460	2460	2460	2460	0
665	20241206	093000	25596735	2460	2460	2460	2460	0
666	20241206	092900	25596735	2460	2460	2460	2460	0
667	20241206	092800	25596735	2460	2455	2460	2455	500
668	20241206	092700	24367395	2460	2460	2460	2460	0
669	20241206	092600	24367395	2460	2460	2460	2460	0
670	20241206	092500	24367395	2460	2460	2460	2460	0
671	20241206	092400	24367395	2460	2460	2460	2460	1
672	20241206	092300	24364935	2430	2435	2435	2430	3000
673	20241206	092200	17072080	2460	2460	2460	2460	1
674	20241206	092100	17069620	2460	2460	2460	2460	0
675	20241206	092000	17069620	2460	2460	2460	2460	1
676	20241206	091900	17067160	2440	2440	2440	2440	221
677	20241206	091800	16527920	2440	2440	2440	2440	0
678	20241206	091700	16527920	2440	2440	2440	2440	0
679	20241206	091600	16527920	2440	2440	2440	2440	0
680	20241206	091500	16527920	2440	2450	2450	2440	363
681	20241206	091400	15638760	2435	2440	2440	2435	4589
682	20241206	091300	4464540	2435	2450	2450	2435	862
683	20241206	091200	2364315	2435	2435	2435	2435	0
684	20241206	091100	2364315	2435	2435	2435	2435	0
685	20241206	091000	2364315	2435	2435	2435	2435	0
686	20241206	090900	2364315	2435	2435	2435	2435	0
687	20241206	090800	2364315	2435	2435	2435	2435	0
688	20241206	090700	2364315	2435	2435	2435	2435	59
689	20241206	090600	2220650	2485	2485	2485	2485	0
690	20241206	090500	2220650	2485	2455	2485	2455	49
691	20241206	090400	2100115	2490	2490	2490	2490	0
692	20241206	090300	2100115	2490	2490	2490	2490	0
693	20241206	090200	2100115	2490	2490	2490	2490	0
694	20241206	090100	2100115	2490	2490	2490	2490	0
695	20241206	090000	2100115	2490	2425	2490	2425	866