KissMeData/217820/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204800	213609150	2405	2405	2405	2405	1684
3	20241202	204700	213609150	2405	2405	2405	2405	0
4	20241202	204600	213609150	2405	2405	2405	2405	0
5	20241202	204500	213609150	2405	2405	2405	2405	0
6	20241202	204400	213609150	2405	2405	2405	2405	0
7	20241202	204300	213609150	2405	2405	2405	2405	0
8	20241202	204200	213609150	2405	2405	2405	2405	0
9	20241202	204100	213609150	2405	2405	2405	2405	0
10	20241202	204000	213609150	2405	2405	2405	2405	0
11	20241202	203900	213609150	2405	2405	2405	2405	0
12	20241202	203800	213609150	2405	2405	2405	2405	0
13	20241202	203700	213609150	2405	2405	2405	2405	0
14	20241202	203600	213609150	2405	2405	2405	2405	0
15	20241202	203500	213609150	2405	2405	2405	2405	0
16	20241202	203400	213609150	2405	2405	2405	2405	0
17	20241202	203300	213609150	2405	2405	2405	2405	0
18	20241202	203200	213609150	2405	2405	2405	2405	0
19	20241202	203100	213609150	2405	2405	2405	2405	0
20	20241202	203000	213609150	2405	2405	2405	2405	0
21	20241202	202900	213609150	2405	2405	2405	2405	0
22	20241202	202800	213609150	2405	2405	2405	2405	0
23	20241202	202700	213609150	2405	2405	2405	2405	0
24	20241202	202600	213609150	2405	2405	2405	2405	0
25	20241202	202500	213609150	2405	2405	2405	2405	0
26	20241202	202400	213609150	2405	2405	2405	2405	0
27	20241202	202300	213609150	2405	2405	2405	2405	0
28	20241202	202200	213609150	2405	2405	2405	2405	0
29	20241202	202100	213609150	2405	2405	2405	2405	0
30	20241202	202000	213609150	2405	2405	2405	2405	0
31	20241202	201900	213609150	2405	2405	2405	2405	0
32	20241202	201800	213609150	2405	2405	2405	2405	1684
33	20241202	201700	213609150	2405	2405	2405	2405	0
34	20241202	201600	213609150	2405	2405	2405	2405	0
35	20241202	201500	213609150	2405	2405	2405	2405	0
36	20241202	201400	213609150	2405	2405	2405	2405	0
37	20241202	201300	213609150	2405	2405	2405	2405	0
38	20241202	201200	213609150	2405	2405	2405	2405	0
39	20241202	201100	213609150	2405	2405	2405	2405	0
40	20241202	201000	213609150	2405	2405	2405	2405	0
41	20241202	200900	213609150	2405	2405	2405	2405	0
42	20241202	200800	213609150	2405	2405	2405	2405	0
43	20241202	200700	213609150	2405	2405	2405	2405	0
44	20241202	200600	213609150	2405	2405	2405	2405	0
45	20241202	200500	213609150	2405	2405	2405	2405	0
46	20241202	200400	213609150	2405	2405	2405	2405	0
47	20241202	200300	213609150	2405	2405	2405	2405	0
48	20241202	200200	213609150	2405	2405	2405	2405	0
49	20241202	200100	213609150	2405	2405	2405	2405	0
50	20241202	200000	213609150	2405	2405	2405	2405	0
51	20241202	195900	213609150	2405	2405	2405	2405	0
52	20241202	195800	213609150	2405	2405	2405	2405	0
53	20241202	195700	213609150	2405	2405	2405	2405	0
54	20241202	195600	213609150	2405	2405	2405	2405	0
55	20241202	195500	213609150	2405	2405	2405	2405	0
56	20241202	195400	213609150	2405	2405	2405	2405	0
57	20241202	195300	213609150	2405	2405	2405	2405	0
58	20241202	195200	213609150	2405	2405	2405	2405	0
59	20241202	195100	213609150	2405	2405	2405	2405	0
60	20241202	195000	213609150	2405	2405	2405	2405	0
61	20241202	194900	213609150	2405	2405	2405	2405	0
62	20241202	194800	213609150	2405	2405	2405	2405	1684
63	20241202	194700	213609150	2405	2405	2405	2405	0
64	20241202	194600	213609150	2405	2405	2405	2405	0
65	20241202	194500	213609150	2405	2405	2405	2405	0
66	20241202	194400	213609150	2405	2405	2405	2405	0
67	20241202	194300	213609150	2405	2405	2405	2405	0
68	20241202	194200	213609150	2405	2405	2405	2405	0
69	20241202	194100	213609150	2405	2405	2405	2405	0
70	20241202	194000	213609150	2405	2405	2405	2405	0
71	20241202	193900	213609150	2405	2405	2405	2405	0
72	20241202	193800	213609150	2405	2405	2405	2405	0
73	20241202	193700	213609150	2405	2405	2405	2405	0
74	20241202	193600	213609150	2405	2405	2405	2405	0
75	20241202	193500	213609150	2405	2405	2405	2405	0
76	20241202	193400	213609150	2405	2405	2405	2405	0
77	20241202	193300	213609150	2405	2405	2405	2405	0
78	20241202	193200	213609150	2405	2405	2405	2405	0
79	20241202	193100	213609150	2405	2405	2405	2405	0
80	20241202	193000	213609150	2405	2405	2405	2405	0
81	20241202	192900	213609150	2405	2405	2405	2405	0
82	20241202	192800	213609150	2405	2405	2405	2405	0
83	20241202	192700	213609150	2405	2405	2405	2405	0
84	20241202	192600	213609150	2405	2405	2405	2405	0
85	20241202	192500	213609150	2405	2405	2405	2405	0
86	20241202	192400	213609150	2405	2405	2405	2405	0
87	20241202	192300	213609150	2405	2405	2405	2405	0
88	20241202	192200	213609150	2405	2405	2405	2405	0
89	20241202	192100	213609150	2405	2405	2405	2405	0
90	20241202	192000	213609150	2405	2405	2405	2405	0
91	20241202	191900	213609150	2405	2405	2405	2405	0
92	20241202	191800	213609150	2405	2405	2405	2405	1684
93	20241202	191700	213609150	2405	2405	2405	2405	0
94	20241202	191600	213609150	2405	2405	2405	2405	0
95	20241202	191500	213609150	2405	2405	2405	2405	0
96	20241202	191400	213609150	2405	2405	2405	2405	0
97	20241202	191300	213609150	2405	2405	2405	2405	0
98	20241202	191200	213609150	2405	2405	2405	2405	0
99	20241202	191100	213609150	2405	2405	2405	2405	0
100	20241202	191000	213609150	2405	2405	2405	2405	0
101	20241202	190900	213609150	2405	2405	2405	2405	0
102	20241202	190800	213609150	2405	2405	2405	2405	0
103	20241202	190700	213609150	2405	2405	2405	2405	0
104	20241202	190600	213609150	2405	2405	2405	2405	0
105	20241202	190500	213609150	2405	2405	2405	2405	0
106	20241202	190400	213609150	2405	2405	2405	2405	0
107	20241202	190300	213609150	2405	2405	2405	2405	0
108	20241202	190200	213609150	2405	2405	2405	2405	0
109	20241202	190100	213609150	2405	2405	2405	2405	0
110	20241202	190000	213609150	2405	2405	2405	2405	0
111	20241202	185900	213609150	2405	2405	2405	2405	0
112	20241202	185800	213609150	2405	2405	2405	2405	0
113	20241202	185700	213609150	2405	2405	2405	2405	0
114	20241202	185600	213609150	2405	2405	2405	2405	0
115	20241202	185500	213609150	2405	2405	2405	2405	0
116	20241202	185400	213609150	2405	2405	2405	2405	0
117	20241202	185300	213609150	2405	2405	2405	2405	0
118	20241202	185200	213609150	2405	2405	2405	2405	0
119	20241202	185100	213609150	2405	2405	2405	2405	0
120	20241202	185000	213609150	2405	2405	2405	2405	0
121	20241202	184900	213609150	2405	2405	2405	2405	0
122	20241202	184800	213609150	2405	2405	2405	2405	1684
123	20241202	184700	213609150	2405	2405	2405	2405	0
124	20241202	184600	213609150	2405	2405	2405	2405	0
125	20241202	184500	213609150	2405	2405	2405	2405	0
126	20241202	184400	213609150	2405	2405	2405	2405	0
127	20241202	184300	213609150	2405	2405	2405	2405	0
128	20241202	184200	213609150	2405	2405	2405	2405	0
129	20241202	184100	213609150	2405	2405	2405	2405	0
130	20241202	184000	213609150	2405	2405	2405	2405	0
131	20241202	183900	213609150	2405	2405	2405	2405	0
132	20241202	183800	213609150	2405	2405	2405	2405	0
133	20241202	183700	213609150	2405	2405	2405	2405	0
134	20241202	183600	213609150	2405	2405	2405	2405	0
135	20241202	183500	213609150	2405	2405	2405	2405	0
136	20241202	183400	213609150	2405	2405	2405	2405	0
137	20241202	183300	213609150	2405	2405	2405	2405	0
138	20241202	183200	213609150	2405	2405	2405	2405	0
139	20241202	183100	213609150	2405	2405	2405	2405	0
140	20241202	183000	213609150	2405	2405	2405	2405	0
141	20241202	182900	213609150	2405	2405	2405	2405	0
142	20241202	182800	213609150	2405	2405	2405	2405	0
143	20241202	182700	213609150	2405	2405	2405	2405	0
144	20241202	182600	213609150	2405	2405	2405	2405	0
145	20241202	182500	213609150	2405	2405	2405	2405	0
146	20241202	182400	213609150	2405	2405	2405	2405	0
147	20241202	182300	213609150	2405	2405	2405	2405	0
148	20241202	182200	213609150	2405	2405	2405	2405	0
149	20241202	182100	213609150	2405	2405	2405	2405	0
150	20241202	182000	213609150	2405	2405	2405	2405	0
151	20241202	181900	213609150	2405	2405	2405	2405	0
152	20241202	181800	213609150	2405	2405	2405	2405	1684
153	20241202	181700	213609150	2405	2405	2405	2405	0
154	20241202	181600	213609150	2405	2405	2405	2405	0
155	20241202	181500	213609150	2405	2405	2405	2405	0
156	20241202	181400	213609150	2405	2405	2405	2405	0
157	20241202	181300	213609150	2405	2405	2405	2405	0
158	20241202	181200	213609150	2405	2405	2405	2405	0
159	20241202	181100	213609150	2405	2405	2405	2405	0
160	20241202	181000	213609150	2405	2405	2405	2405	0
161	20241202	180900	213609150	2405	2405	2405	2405	0
162	20241202	180800	213609150	2405	2405	2405	2405	0
163	20241202	180700	213609150	2405	2405	2405	2405	0
164	20241202	180600	213609150	2405	2405	2405	2405	0
165	20241202	180500	213609150	2405	2405	2405	2405	0
166	20241202	180400	213609150	2405	2405	2405	2405	0
167	20241202	180300	213609150	2405	2405	2405	2405	0
168	20241202	180200	213609150	2405	2405	2405	2405	0
169	20241202	180100	213609150	2405	2405	2405	2405	0
170	20241202	180000	213609150	2405	2405	2405	2405	0
171	20241202	175900	213609150	2405	2405	2405	2405	0
172	20241202	175800	213609150	2405	2405	2405	2405	0
173	20241202	175700	213609150	2405	2405	2405	2405	0
174	20241202	175600	213609150	2405	2405	2405	2405	0
175	20241202	175500	213609150	2405	2405	2405	2405	0
176	20241202	175400	213609150	2405	2405	2405	2405	0
177	20241202	175300	213609150	2405	2405	2405	2405	0
178	20241202	175200	213609150	2405	2405	2405	2405	0
179	20241202	175100	213609150	2405	2405	2405	2405	0
180	20241202	175000	213609150	2405	2405	2405	2405	0
181	20241202	174900	213609150	2405	2405	2405	2405	0
182	20241202	174800	213609150	2405	2405	2405	2405	1684
183	20241202	174700	213609150	2405	2405	2405	2405	0
184	20241202	174600	213609150	2405	2405	2405	2405	0
185	20241202	174500	213609150	2405	2405	2405	2405	0
186	20241202	174400	213609150	2405	2405	2405	2405	0
187	20241202	174300	213609150	2405	2405	2405	2405	0
188	20241202	174200	213609150	2405	2405	2405	2405	0
189	20241202	174100	213609150	2405	2405	2405	2405	0
190	20241202	174000	213609150	2405	2405	2405	2405	0
191	20241202	173900	213609150	2405	2405	2405	2405	0
192	20241202	173800	213609150	2405	2405	2405	2405	0
193	20241202	173700	213609150	2405	2405	2405	2405	0
194	20241202	173600	213609150	2405	2405	2405	2405	0
195	20241202	173500	213609150	2405	2405	2405	2405	0
196	20241202	173400	213609150	2405	2405	2405	2405	0
197	20241202	173300	213609150	2405	2405	2405	2405	0
198	20241202	173200	213609150	2405	2405	2405	2405	0
199	20241202	173100	213609150	2405	2405	2405	2405	0
200	20241202	173000	213609150	2405	2405	2405	2405	0
201	20241202	172900	213609150	2405	2405	2405	2405	0
202	20241202	172800	213609150	2405	2405	2405	2405	0
203	20241202	172700	213609150	2405	2405	2405	2405	0
204	20241202	172600	213609150	2405	2405	2405	2405	0
205	20241202	172500	213609150	2405	2405	2405	2405	0
206	20241202	172400	213609150	2405	2405	2405	2405	0
207	20241202	172300	213609150	2405	2405	2405	2405	0
208	20241202	172200	213609150	2405	2405	2405	2405	0
209	20241202	172100	213609150	2405	2405	2405	2405	0
210	20241202	172000	213609150	2405	2405	2405	2405	0
211	20241202	171900	213609150	2405	2405	2405	2405	0
212	20241202	171800	213609150	2405	2405	2405	2405	1684
213	20241202	171700	213609150	2405	2405	2405	2405	0
214	20241202	171600	213609150	2405	2405	2405	2405	0
215	20241202	171500	213609150	2405	2405	2405	2405	0
216	20241202	171400	213609150	2405	2405	2405	2405	0
217	20241202	171300	213609150	2405	2405	2405	2405	0
218	20241202	171200	213609150	2405	2405	2405	2405	0
219	20241202	171100	213609150	2405	2405	2405	2405	0
220	20241202	171000	213609150	2405	2405	2405	2405	0
221	20241202	170900	213609150	2405	2405	2405	2405	0
222	20241202	170800	213609150	2405	2405	2405	2405	0
223	20241202	170700	213609150	2405	2405	2405	2405	0
224	20241202	170600	213609150	2405	2405	2405	2405	0
225	20241202	170500	213609150	2405	2405	2405	2405	0
226	20241202	170400	213609150	2405	2405	2405	2405	0
227	20241202	170300	213609150	2405	2405	2405	2405	0
228	20241202	170200	213609150	2405	2405	2405	2405	0
229	20241202	170100	213609150	2405	2405	2405	2405	0
230	20241202	170000	213609150	2405	2405	2405	2405	0
231	20241202	165900	213609150	2405	2405	2405	2405	0
232	20241202	165800	213609150	2405	2405	2405	2405	0
233	20241202	165700	213609150	2405	2405	2405	2405	0
234	20241202	165600	213609150	2405	2405	2405	2405	0
235	20241202	165500	213609150	2405	2405	2405	2405	0
236	20241202	165400	213609150	2405	2405	2405	2405	0
237	20241202	165300	213609150	2405	2405	2405	2405	0
238	20241202	165200	213609150	2405	2405	2405	2405	0
239	20241202	165100	213609150	2405	2405	2405	2405	0
240	20241202	165000	213609150	2405	2405	2405	2405	0
241	20241202	164900	213609150	2405	2405	2405	2405	0
242	20241202	164800	213609150	2405	2405	2405	2405	1684
243	20241202	164700	213609150	2405	2405	2405	2405	0
244	20241202	164600	213609150	2405	2405	2405	2405	0
245	20241202	164500	213609150	2405	2405	2405	2405	0
246	20241202	164400	213609150	2405	2405	2405	2405	0
247	20241202	164300	213609150	2405	2405	2405	2405	0
248	20241202	164200	213609150	2405	2405	2405	2405	0
249	20241202	164100	213609150	2405	2405	2405	2405	0
250	20241202	164000	213609150	2405	2405	2405	2405	0
251	20241202	163900	213609150	2405	2405	2405	2405	0
252	20241202	163800	213609150	2405	2405	2405	2405	0
253	20241202	163700	213609150	2405	2405	2405	2405	0
254	20241202	163600	213609150	2405	2405	2405	2405	0
255	20241202	163500	213609150	2405	2405	2405	2405	0
256	20241202	163400	213609150	2405	2405	2405	2405	0
257	20241202	163300	213609150	2405	2405	2405	2405	0
258	20241202	163200	213609150	2405	2405	2405	2405	0
259	20241202	163100	213609150	2405	2405	2405	2405	0
260	20241202	163000	213609150	2405	2405	2405	2405	0
261	20241202	162900	213609150	2405	2405	2405	2405	0
262	20241202	162800	213609150	2405	2405	2405	2405	0
263	20241202	162700	213609150	2405	2405	2405	2405	0
264	20241202	162600	213609150	2405	2405	2405	2405	0
265	20241202	162500	213609150	2405	2405	2405	2405	0
266	20241202	162400	213609150	2405	2405	2405	2405	0
267	20241202	162300	213609150	2405	2405	2405	2405	0
268	20241202	162200	213609150	2405	2405	2405	2405	0
269	20241202	162100	213609150	2405	2405	2405	2405	0
270	20241202	162000	213609150	2405	2405	2405	2405	0
271	20241202	161900	213609150	2405	2405	2405	2405	0
272	20241202	161800	213609150	2405	2405	2405	2405	1684
273	20241202	161700	213609150	2405	2405	2405	2405	0
274	20241202	161600	213609150	2405	2405	2405	2405	0
275	20241202	161500	213609150	2405	2405	2405	2405	0
276	20241202	161400	213609150	2405	2405	2405	2405	0
277	20241202	161300	213609150	2405	2405	2405	2405	0
278	20241202	161200	213609150	2405	2405	2405	2405	0
279	20241202	161100	213609150	2405	2405	2405	2405	0
280	20241202	161000	213609150	2405	2405	2405	2405	0
281	20241202	160900	213609150	2405	2405	2405	2405	0
282	20241202	160800	213609150	2405	2405	2405	2405	0
283	20241202	160700	213609150	2405	2405	2405	2405	0
284	20241202	160600	213609150	2405	2405	2405	2405	0
285	20241202	160500	213609150	2405	2405	2405	2405	0
286	20241202	160400	213609150	2405	2405	2405	2405	0
287	20241202	160300	213609150	2405	2405	2405	2405	0
288	20241202	160200	213609150	2405	2405	2405	2405	0
289	20241202	160100	213609150	2405	2405	2405	2405	0
290	20241202	160000	213609150	2405	2405	2405	2405	0
291	20241202	155900	213609150	2405	2405	2405	2405	0
292	20241202	155800	213609150	2405	2405	2405	2405	0
293	20241202	155700	213609150	2405	2405	2405	2405	0
294	20241202	155600	213609150	2405	2405	2405	2405	0
295	20241202	155500	213609150	2405	2405	2405	2405	0
296	20241202	155400	213609150	2405	2405	2405	2405	0
297	20241202	155300	213609150	2405	2405	2405	2405	0
298	20241202	155200	213609150	2405	2405	2405	2405	0
299	20241202	155100	213609150	2405	2405	2405	2405	0
300	20241202	155000	213609150	2405	2405	2405	2405	0
301	20241202	154900	213609150	2405	2405	2405	2405	0
302	20241202	154800	213609150	2405	2405	2405	2405	1684
303	20241202	154700	213609150	2405	2405	2405	2405	0
304	20241202	154600	213609150	2405	2405	2405	2405	0
305	20241202	154500	213609150	2405	2405	2405	2405	0
306	20241202	154400	213609150	2405	2405	2405	2405	0
307	20241202	154300	213609150	2405	2405	2405	2405	0
308	20241202	154200	213609150	2405	2405	2405	2405	0
309	20241202	154100	213609150	2405	2405	2405	2405	0
310	20241202	154000	213609150	2405	2405	2405	2405	0
311	20241202	153900	213609150	2405	2405	2405	2405	0
312	20241202	153800	213609150	2405	2405	2405	2405	0
313	20241202	153700	213609150	2405	2405	2405	2405	0
314	20241202	153600	213609150	2405	2405	2405	2405	0
315	20241202	153500	213609150	2405	2405	2405	2405	0
316	20241202	153400	213609150	2405	2405	2405	2405	0
317	20241202	153300	213609150	2405	2405	2405	2405	0
318	20241202	153200	213609150	2405	2405	2405	2405	0
319	20241202	153100	213609150	2405	2405	2405	2405	0
320	20241202	153000	213609150	2405	2405	2405	2405	1684
321	20241202	152900	209559130	2400	2400	2400	2400	0
322	20241202	152800	209559130	2400	2400	2400	2400	0
323	20241202	152700	209559130	2400	2400	2400	2400	0
324	20241202	152600	209559130	2400	2400	2400	2400	0
325	20241202	152500	209559130	2400	2400	2400	2400	0
326	20241202	152400	209559130	2400	2400	2400	2400	0
327	20241202	152300	209559130	2400	2400	2400	2400	0
328	20241202	152200	209559130	2400	2400	2400	2400	0
329	20241202	152100	209559130	2400	2400	2400	2400	0
330	20241202	152000	209559130	2400	2400	2400	2400	0
331	20241202	151900	209559130	2400	2400	2400	2400	0
332	20241202	151800	209559130	2400	2405	2405	2400	6
333	20241202	151700	209544715	2405	2405	2405	2405	2
334	20241202	151600	209539905	2410	2410	2410	2410	0
335	20241202	151500	209539905	2410	2400	2410	2400	9
336	20241202	151400	209518285	2415	2415	2415	2415	0
337	20241202	151300	209518285	2415	2415	2415	2415	0
338	20241202	151200	209518285	2415	2405	2420	2405	25
339	20241202	151100	209458045	2380	2390	2390	2380	800
340	20241202	151000	207551635	2415	2415	2415	2415	0
341	20241202	150900	207551635	2415	2415	2415	2415	1
342	20241202	150800	207549220	2395	2395	2395	2395	102
343	20241202	150700	207304930	2395	2400	2400	2395	272
344	20241202	150600	206652715	2425	2425	2425	2425	1
345	20241202	150500	206650290	2425	2425	2425	2425	0
346	20241202	150400	206650290	2425	2425	2425	2425	0
347	20241202	150300	206650290	2425	2425	2425	2425	0
348	20241202	150200	206650290	2425	2425	2425	2425	1
349	20241202	150100	206647865	2425	2425	2425	2425	1
350	20241202	150000	206645440	2405	2410	2410	2400	1042
351	20241202	145900	204142345	2400	2400	2400	2400	0
352	20241202	145800	204142345	2400	2400	2400	2400	0
353	20241202	145700	204142345	2400	2400	2400	2400	0
354	20241202	145600	204142345	2400	2425	2425	2400	4000
355	20241202	145500	194506685	2430	2430	2430	2430	0
356	20241202	145400	194506685	2430	2430	2430	2430	0
357	20241202	145300	194506685	2430	2430	2430	2430	0
358	20241202	145200	194506685	2430	2430	2430	2430	12
359	20241202	145100	194477525	2425	2425	2425	2425	0
360	20241202	145000	194477525	2425	2425	2425	2425	0
361	20241202	144900	194477525	2425	2425	2425	2425	0
362	20241202	144800	194477525	2425	2425	2425	2425	0
363	20241202	144700	194477525	2425	2425	2425	2425	69
364	20241202	144600	194310200	2435	2435	2435	2435	0
365	20241202	144500	194310200	2435	2420	2435	2420	985
366	20241202	144400	191920955	2420	2420	2420	2420	200
367	20241202	144300	191436955	2415	2415	2415	2415	0
368	20241202	144200	191436955	2415	2415	2415	2415	0
369	20241202	144100	191436955	2415	2415	2415	2415	10
370	20241202	144000	191412805	2420	2420	2420	2420	1
371	20241202	143900	191410385	2420	2420	2420	2420	0
372	20241202	143800	191410385	2420	2420	2420	2420	0
373	20241202	143700	191410385	2420	2420	2420	2420	35
374	20241202	143600	191325685	2420	2420	2420	2420	0
375	20241202	143500	191325685	2420	2420	2420	2420	0
376	20241202	143400	191325685	2420	2420	2420	2420	195
377	20241202	143300	190853785	2415	2415	2415	2415	0
378	20241202	143200	190853785	2415	2420	2420	2415	1284
379	20241202	143100	187750300	2420	2435	2435	2420	609
380	20241202	143000	186272020	2435	2435	2435	2435	0
381	20241202	142900	186272020	2435	2420	2435	2420	1257
382	20241202	142800	183213955	2430	2430	2430	2430	1
383	20241202	142700	183211525	2420	2420	2420	2420	0
384	20241202	142600	183211525	2420	2420	2420	2420	0
385	20241202	142500	183211525	2420	2420	2420	2420	0
386	20241202	142400	183211525	2420	2420	2420	2420	1246
387	20241202	142300	180196205	2430	2430	2430	2430	1
388	20241202	142200	180193775	2430	2430	2430	2430	0
389	20241202	142100	180193775	2430	2430	2430	2430	0
390	20241202	142000	180193775	2430	2430	2430	2430	0
391	20241202	141900	180193775	2430	2430	2430	2430	0
392	20241202	141800	180193775	2430	2430	2430	2430	0
393	20241202	141700	180193775	2430	2430	2430	2430	0
394	20241202	141600	180193775	2430	2430	2430	2430	1
395	20241202	141500	180191345	2425	2420	2425	2420	449
396	20241202	141400	179102715	2425	2425	2425	2425	0
397	20241202	141300	179102715	2425	2425	2425	2425	0
398	20241202	141200	179102715	2425	2425	2425	2425	0
399	20241202	141100	179102715	2425	2420	2425	2420	36
400	20241202	141000	179015490	2425	2425	2425	2425	0
401	20241202	140900	179015490	2425	2425	2425	2425	2
402	20241202	140800	179010640	2425	2430	2430	2425	197
403	20241202	140700	178532905	2435	2435	2435	2435	0
404	20241202	140600	178532905	2435	2425	2435	2425	47
405	20241202	140500	178418580	2425	2425	2425	2425	0
406	20241202	140400	178418580	2425	2425	2425	2425	20
407	20241202	140300	178370080	2415	2415	2415	2415	0
408	20241202	140200	178370080	2415	2415	2415	2415	0
409	20241202	140100	178370080	2415	2415	2415	2415	31
410	20241202	140000	178295215	2415	2415	2415	2415	1
411	20241202	135900	178292800	2415	2425	2425	2415	4000
412	20241202	135800	168632420	2415	2415	2415	2415	0
413	20241202	135700	168632420	2415	2435	2440	2415	3330
414	20241202	135600	160514255	2440	2440	2440	2440	1839
415	20241202	135500	156027095	2445	2430	2445	2430	1000
416	20241202	135400	153591235	2435	2435	2435	2435	0
417	20241202	135300	153591235	2435	2435	2435	2435	0
418	20241202	135200	153591235	2435	2435	2435	2435	0
419	20241202	135100	153591235	2435	2435	2435	2435	11
420	20241202	135000	153564450	2430	2430	2430	2430	625
421	20241202	134900	152045700	2430	2430	2430	2430	1000
422	20241202	134800	149615700	2430	2430	2430	2430	0
423	20241202	134700	149615700	2430	2430	2430	2430	0
424	20241202	134600	149615700	2430	2430	2430	2430	0
425	20241202	134500	149615700	2430	2430	2430	2430	0
426	20241202	134400	149615700	2430	2425	2430	2425	612
427	20241202	134300	148131595	2425	2425	2425	2425	0
428	20241202	134200	148131595	2425	2425	2425	2425	8
429	20241202	134100	148112195	2420	2420	2420	2420	0
430	20241202	134000	148112195	2420	2420	2420	2420	0
431	20241202	133900	148112195	2420	2420	2420	2420	0
432	20241202	133800	148112195	2420	2420	2420	2420	2
433	20241202	133700	148107355	2425	2425	2425	2425	0
434	20241202	133600	148107355	2425	2425	2425	2425	0
435	20241202	133500	148107355	2425	2425	2425	2425	0
436	20241202	133400	148107355	2425	2425	2425	2425	0
437	20241202	133300	148107355	2425	2425	2425	2425	0
438	20241202	133200	148107355	2425	2425	2425	2425	4
439	20241202	133100	148097655	2420	2420	2420	2420	0
440	20241202	133000	148097655	2420	2420	2420	2420	0
441	20241202	132900	148097655	2420	2425	2425	2420	32
442	20241202	132800	148020105	2425	2425	2425	2425	0
443	20241202	132700	148020105	2425	2425	2425	2425	0
444	20241202	132600	148020105	2425	2425	2425	2425	3
445	20241202	132500	148012830	2425	2425	2425	2425	2
446	20241202	132400	148007980	2425	2425	2425	2425	2
447	20241202	132300	148003130	2425	2425	2425	2425	0
448	20241202	132200	148003130	2425	2425	2425	2425	2
449	20241202	132100	147998280	2425	2425	2425	2425	1
450	20241202	132000	147995855	2425	2425	2425	2425	2
451	20241202	131900	147991005	2425	2425	2425	2425	0
452	20241202	131800	147991005	2425	2425	2425	2425	0
453	20241202	131700	147991005	2425	2425	2425	2425	0
454	20241202	131600	147991005	2425	2425	2425	2425	2
455	20241202	131500	147986155	2425	2425	2425	2425	10
456	20241202	131400	147961905	2420	2420	2420	2420	0
457	20241202	131300	147961905	2420	2420	2420	2420	0
458	20241202	131200	147961905	2420	2420	2420	2420	0
459	20241202	131100	147961905	2420	2420	2420	2420	0
460	20241202	131000	147961905	2420	2420	2420	2420	0
461	20241202	130900	147961905	2420	2420	2420	2420	0
462	20241202	130800	147961905	2420	2420	2420	2420	0
463	20241202	130700	147961905	2420	2420	2420	2420	4
464	20241202	130600	147952225	2420	2420	2420	2420	6
465	20241202	130500	147937705	2420	2420	2420	2420	29
466	20241202	130400	147867525	2420	2420	2420	2420	1
467	20241202	130300	147865105	2420	2420	2420	2420	0
468	20241202	130200	147865105	2420	2420	2420	2420	0
469	20241202	130100	147865105	2420	2420	2420	2420	0
470	20241202	130000	147865105	2420	2420	2420	2420	62
471	20241202	125900	147715065	2420	2420	2420	2420	15
472	20241202	125800	147678765	2410	2410	2410	2410	0
473	20241202	125700	147678765	2410	2410	2410	2410	27
474	20241202	125600	147613695	2410	2410	2410	2410	0
475	20241202	125500	147613695	2410	2410	2410	2410	418
476	20241202	125400	146606315	2410	2410	2410	2410	47
477	20241202	125300	146493045	2405	2405	2405	2405	0
478	20241202	125200	146493045	2405	2405	2405	2405	0
479	20241202	125100	146493045	2405	2405	2405	2405	0
480	20241202	125000	146493045	2405	2405	2405	2405	5
481	20241202	124900	146481020	2420	2420	2420	2420	0
482	20241202	124800	146481020	2420	2420	2420	2420	1
483	20241202	124700	146478600	2400	2400	2400	2400	0
484	20241202	124600	146478600	2400	2400	2400	2400	0
485	20241202	124500	146478600	2400	2400	2400	2400	0
486	20241202	124400	146478600	2400	2405	2405	2400	114
487	20241202	124300	146204475	2400	2420	2420	2400	4832
488	20241202	124200	134564875	2420	2420	2420	2420	12
489	20241202	124100	134535835	2420	2420	2420	2420	11
490	20241202	124000	134509215	2420	2420	2420	2420	213
491	20241202	123900	133993755	2435	2435	2435	2435	0
492	20241202	123800	133993755	2435	2435	2435	2435	0
493	20241202	123700	133993755	2435	2435	2435	2435	0
494	20241202	123600	133993755	2435	2435	2435	2435	1
495	20241202	123500	133991320	2435	2435	2435	2435	0
496	20241202	123400	133991320	2435	2435	2435	2435	1
497	20241202	123300	133988885	2425	2425	2425	2425	20
498	20241202	123200	133940385	2425	2435	2435	2425	494
499	20241202	123100	132742085	2435	2435	2435	2435	0
500	20241202	123000	132742085	2435	2435	2435	2435	0
501	20241202	122900	132742085	2435	2435	2435	2435	0
502	20241202	122800	132742085	2435	2435	2435	2435	0
503	20241202	122700	132742085	2435	2435	2435	2435	7
504	20241202	122600	132725040	2435	2435	2435	2435	553
505	20241202	122500	131378485	2430	2430	2430	2430	0
506	20241202	122400	131378485	2430	2430	2430	2430	20
507	20241202	122300	131329885	2430	2430	2430	2430	0
508	20241202	122200	131329885	2430	2430	2430	2430	0
509	20241202	122100	131329885	2430	2430	2430	2430	2
510	20241202	122000	131325025	2430	2430	2430	2430	0
511	20241202	121900	131325025	2430	2430	2435	2430	4
512	20241202	121800	131315300	2430	2430	2430	2430	0
513	20241202	121700	131315300	2430	2430	2430	2425	1105
514	20241202	121600	128635150	2430	2430	2430	2430	3
515	20241202	121500	128627860	2425	2425	2425	2425	33
516	20241202	121400	128547835	2420	2420	2420	2420	0
517	20241202	121300	128547835	2420	2420	2420	2420	1
518	20241202	121200	128545415	2425	2425	2425	2425	0
519	20241202	121100	128545415	2425	2425	2430	2425	1872
520	20241202	121000	124005650	2425	2425	2425	2425	0
521	20241202	120900	124005650	2425	2425	2425	2425	55
522	20241202	120800	123872275	2425	2425	2425	2425	0
523	20241202	120700	123872275	2425	2425	2425	2425	5
524	20241202	120600	123860150	2420	2420	2420	2420	0
525	20241202	120500	123860150	2420	2420	2420	2420	0
526	20241202	120400	123860150	2420	2420	2420	2420	0
527	20241202	120300	123860150	2420	2420	2425	2420	336
528	20241202	120200	123046205	2420	2420	2420	2420	15
529	20241202	120100	123009905	2425	2425	2425	2425	0
530	20241202	120000	123009905	2425	2425	2425	2425	0
531	20241202	115900	123009905	2425	2425	2425	2425	0
532	20241202	115800	123009905	2425	2425	2425	2425	0
533	20241202	115700	123009905	2425	2425	2425	2425	1
534	20241202	115600	123007480	2420	2420	2420	2420	0
535	20241202	115500	123007480	2420	2420	2420	2420	0
536	20241202	115400	123007480	2420	2420	2420	2420	83
537	20241202	115300	122806620	2420	2420	2420	2420	8
538	20241202	115200	122787260	2425	2425	2425	2425	103
539	20241202	115100	122537485	2425	2430	2430	2425	86
540	20241202	115000	122328800	2430	2430	2435	2430	21
541	20241202	114900	122277755	2430	2435	2435	2430	14
542	20241202	114800	122243680	2440	2440	2440	2440	0
543	20241202	114700	122243680	2440	2440	2440	2440	0
544	20241202	114600	122243680	2440	2440	2440	2440	0
545	20241202	114500	122243680	2440	2440	2440	2440	0
546	20241202	114400	122243680	2440	2440	2440	2440	0
547	20241202	114300	122243680	2440	2440	2440	2440	0
548	20241202	114200	122243680	2440	2440	2440	2440	40
549	20241202	114100	122146080	2450	2450	2450	2450	0
550	20241202	114000	122146080	2450	2450	2450	2450	0
551	20241202	113900	122146080	2450	2450	2450	2450	0
552	20241202	113800	122146080	2450	2450	2450	2450	6
553	20241202	113700	122131380	2425	2425	2425	2425	0
554	20241202	113600	122131380	2425	2425	2425	2425	0
555	20241202	113500	122131380	2425	2425	2425	2425	0
556	20241202	113400	122131380	2425	2425	2425	2425	2
557	20241202	113300	122126530	2425	2425	2425	2425	0
558	20241202	113200	122126530	2425	2425	2425	2425	0
559	20241202	113100	122126530	2425	2425	2425	2425	530
560	20241202	113000	120841280	2425	2435	2435	2425	550
561	20241202	112900	119507290	2435	2435	2435	2435	51
562	20241202	112800	119383105	2430	2435	2435	2430	32
563	20241202	112700	119305245	2425	2425	2425	2425	2
564	20241202	112600	119300395	2425	2425	2425	2425	0
565	20241202	112500	119300395	2425	2425	2425	2425	0
566	20241202	112400	119300395	2425	2425	2425	2425	0
567	20241202	112300	119300395	2425	2425	2425	2425	0
568	20241202	112200	119300395	2425	2425	2425	2425	25
569	20241202	112100	119239770	2425	2430	2435	2425	219
570	20241202	112000	118708650	2425	2425	2425	2425	0
571	20241202	111900	118708650	2425	2430	2435	2425	10
572	20241202	111800	118684350	2430	2430	2435	2430	5
573	20241202	111700	118672190	2425	2425	2425	2425	0
574	20241202	111600	118672190	2425	2425	2425	2425	7
575	20241202	111500	118655215	2425	2435	2435	2425	364
576	20241202	111400	117771395	2440	2440	2440	2440	2
577	20241202	111300	117766515	2445	2445	2445	2445	1
578	20241202	111200	117764070	2455	2455	2455	2455	0
579	20241202	111100	117764070	2455	2455	2455	2455	10
580	20241202	111000	117739520	2450	2460	2460	2450	633
581	20241202	110900	116182355	2460	2460	2460	2460	0
582	20241202	110800	116182355	2460	2455	2460	2455	712
583	20241202	110700	114434370	2440	2440	2440	2440	0
584	20241202	110600	114434370	2440	2440	2440	2440	261
585	20241202	110500	113797530	2460	2460	2460	2460	1
586	20241202	110400	113795070	2460	2460	2460	2460	222
587	20241202	110300	113248950	2460	2450	2460	2450	1154
588	20241202	110200	110417690	2450	2450	2450	2450	0
589	20241202	110100	110417690	2450	2450	2450	2450	1
590	20241202	110000	110415240	2430	2430	2430	2430	0
591	20241202	105900	110415240	2430	2435	2435	2430	3
592	20241202	105800	110407940	2455	2455	2455	2455	5
593	20241202	105700	110395665	2455	2455	2455	2455	1390
594	20241202	105600	106983215	2455	2455	2455	2455	0
595	20241202	105500	106983215	2455	2455	2455	2455	27
596	20241202	105400	106916930	2405	2455	2455	2405	1717
597	20241202	105300	102747945	2445	2445	2445	2445	0
598	20241202	105200	102747945	2445	2450	2450	2445	6
599	20241202	105100	102733270	2455	2450	2455	2450	58
600	20241202	105000	102591145	2455	2455	2455	2455	2
601	20241202	104900	102586235	2455	2455	2455	2455	0
602	20241202	104800	102586235	2455	2430	2455	2430	2
603	20241202	104700	102581350	2430	2430	2430	2430	0
604	20241202	104600	102581350	2430	2440	2440	2430	229
605	20241202	104500	102024560	2460	2455	2460	2455	115
606	20241202	104400	101741835	2430	2430	2430	2430	2
607	20241202	104300	101736975	2430	2440	2440	2430	33
608	20241202	104200	101656760	2440	2440	2440	2440	517
609	20241202	104100	100395280	2440	2440	2440	2440	0
610	20241202	104000	100395280	2440	2440	2440	2440	0
611	20241202	103900	100395280	2440	2440	2440	2440	158
612	20241202	103800	100009760	2440	2440	2440	2440	0
613	20241202	103700	100009760	2440	2440	2440	2440	0
614	20241202	103600	100009760	2440	2440	2440	2440	0
615	20241202	103500	100009760	2440	2440	2440	2440	1231
616	20241202	103400	97006120	2440	2440	2440	2440	0
617	20241202	103300	97006120	2440	2440	2440	2440	83
618	20241202	103200	96803600	2440	2440	2440	2440	2
619	20241202	103100	96798720	2415	2415	2415	2415	0
620	20241202	103000	96798720	2415	2415	2415	2415	0
621	20241202	102900	96798720	2415	2415	2415	2415	79
622	20241202	102800	96607935	2420	2420	2420	2420	281
623	20241202	102700	95927915	2425	2435	2435	2425	138
624	20241202	102600	95592875	2435	2435	2435	2435	5
625	20241202	102500	95580700	2465	2465	2465	2465	95
626	20241202	102400	95346525	2465	2465	2465	2465	0
627	20241202	102300	95346525	2465	2465	2465	2465	2
628	20241202	102200	95341595	2455	2455	2455	2455	0
629	20241202	102100	95341595	2455	2445	2455	2445	450
630	20241202	102000	94239090	2445	2435	2445	2435	1380
631	20241202	101900	90874680	2430	2425	2430	2420	864
632	20241202	101800	88776575	2425	2425	2430	2425	140
633	20241202	101700	88436975	2425	2435	2435	2425	1100
634	20241202	101600	85769050	2430	2450	2450	2430	210
635	20241202	101500	85257355	2440	2440	2440	2440	4
636	20241202	101400	85247595	2435	2435	2435	2435	1195
637	20241202	101300	82337770	2430	2435	2435	2430	565
638	20241202	101200	80964770	2435	2435	2435	2435	0
639	20241202	101100	80964770	2435	2440	2440	2435	524
640	20241202	101000	79686710	2440	2450	2450	2440	41
641	20241202	100900	79586560	2450	2450	2450	2450	449
642	20241202	100800	78486510	2445	2440	2445	2440	321
643	20241202	100700	77701670	2440	2440	2445	2440	1756
644	20241202	100600	73411135	2430	2430	2435	2430	919
645	20241202	100500	71177380	2430	2430	2430	2430	532
646	20241202	100400	69884620	2430	2430	2430	2400	585
647	20241202	100300	68480025	2420	2415	2420	2415	61
648	20241202	100200	68332705	2430	2430	2430	2430	0
649	20241202	100100	68332705	2430	2430	2430	2430	0
650	20241202	100000	68332705	2430	2425	2430	2425	835
651	20241202	095900	66307705	2420	2420	2420	2420	0
652	20241202	095800	66307705	2420	2420	2420	2420	0
653	20241202	095700	66307705	2420	2420	2420	2420	31
654	20241202	095600	66232685	2425	2425	2425	2425	10
655	20241202	095500	66208435	2425	2425	2425	2425	0
656	20241202	095400	66208435	2425	2425	2425	2425	20
657	20241202	095300	66159935	2420	2425	2425	2420	19
658	20241202	095200	66113870	2425	2430	2430	2405	829
659	20241202	095100	64118905	2430	2415	2430	2400	1967
660	20241202	095000	59358535	2415	2415	2415	2415	16
661	20241202	094900	59319895	2415	2415	2415	2415	635
662	20241202	094800	57786370	2410	2415	2415	2410	116
663	20241202	094700	57506800	2415	2410	2415	2410	373
664	20241202	094600	56607855	2410	2415	2415	2410	676
665	20241202	094500	54978315	2410	2415	2415	2410	926
666	20241202	094400	52742035	2425	2425	2425	2425	0
667	20241202	094300	52742035	2425	2420	2425	2420	1725
668	20241202	094200	48567525	2420	2420	2420	2420	316
669	20241202	094100	47802805	2425	2425	2425	2425	0
670	20241202	094000	47802805	2425	2430	2430	2420	222
671	20241202	093900	47265220	2430	2435	2435	2430	32
672	20241202	093800	47187395	2445	2445	2445	2445	0
673	20241202	093700	47187395	2445	2445	2445	2445	0
674	20241202	093600	47187395	2445	2445	2445	2445	0
675	20241202	093500	47187395	2445	2445	2445	2445	1
676	20241202	093400	47184950	2435	2435	2435	2435	22
677	20241202	093300	47131380	2445	2430	2445	2430	133
678	20241202	093200	46807695	2425	2450	2455	2425	2476
679	20241202	093100	40794040	2455	2455	2455	2455	1
680	20241202	093000	40791585	2455	2445	2455	2440	161
681	20241202	092900	40398675	2440	2440	2440	2440	0
682	20241202	092800	40398675	2440	2455	2455	2440	24
683	20241202	092700	40339965	2460	2460	2460	2460	202
684	20241202	092600	39843045	2460	2460	2460	2460	146
685	20241202	092500	39483885	2460	2460	2460	2460	1
686	20241202	092400	39481425	2455	2460	2460	2455	334
687	20241202	092300	38659915	2460	2460	2460	2460	117
688	20241202	092200	38372095	2460	2460	2460	2460	0
689	20241202	092100	38372095	2460	2440	2465	2420	2549
690	20241202	092000	32158445	2415	2475	2475	2415	583
691	20241202	091900	30742000	2440	2455	2470	2440	2820
692	20241202	091800	23845270	2455	2455	2455	2455	39
693	20241202	091700	23749525	2460	2475	2475	2460	70
694	20241202	091600	23577025	2480	2470	2480	2470	8
695	20241202	091500	23557255	2470	2475	2475	2470	107
696	20241202	091400	23292960	2480	2485	2485	2480	102
697	20241202	091300	23039745	2490	2500	2500	2490	65
698	20241202	091200	22877295	2500	2500	2500	2495	387
699	20241202	091100	21911485	2485	2460	2485	2460	1926
700	20241202	091000	17162010	2450	2450	2450	2450	45
701	20241202	090900	17051760	2450	2450	2460	2450	3
702	20241202	090800	17044400	2460	2460	2460	2460	0
703	20241202	090700	17044400	2460	2450	2460	2445	78
704	20241202	090600	16853295	2450	2450	2450	2450	993
705	20241202	090500	14420445	2455	2445	2460	2445	1602
706	20241202	090400	10489920	2450	2460	2460	2450	179
707	20241202	090300	10049915	2460	2460	2460	2365	1001
708	20241202	090200	7638365	2320	2320	2320	2320	0
709	20241202	090100	7638365	2320	2430	2430	2320	3223
710	20241202	090000	7395	2465	2465	2465	2465	3