KissMeData/013120/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185900	263093255	2405	2405	2405	2405	2842
3	20241202	185800	263093255	2405	2405	2405	2405	0
4	20241202	185700	263093255	2405	2405	2405	2405	0
5	20241202	185600	263093255	2405	2405	2405	2405	0
6	20241202	185500	263093255	2405	2405	2405	2405	0
7	20241202	185400	263093255	2405	2405	2405	2405	0
8	20241202	185300	263093255	2405	2405	2405	2405	0
9	20241202	185200	263093255	2405	2405	2405	2405	0
10	20241202	185100	263093255	2405	2405	2405	2405	0
11	20241202	185000	263093255	2405	2405	2405	2405	0
12	20241202	184900	263093255	2405	2405	2405	2405	0
13	20241202	184800	263093255	2405	2405	2405	2405	0
14	20241202	184700	263093255	2405	2405	2405	2405	0
15	20241202	184600	263093255	2405	2405	2405	2405	0
16	20241202	184500	263093255	2405	2405	2405	2405	0
17	20241202	184400	263093255	2405	2405	2405	2405	0
18	20241202	184300	263093255	2405	2405	2405	2405	0
19	20241202	184200	263093255	2405	2405	2405	2405	0
20	20241202	184100	263093255	2405	2405	2405	2405	0
21	20241202	184000	263093255	2405	2405	2405	2405	0
22	20241202	183900	263093255	2405	2405	2405	2405	0
23	20241202	183800	263093255	2405	2405	2405	2405	0
24	20241202	183700	263093255	2405	2405	2405	2405	0
25	20241202	183600	263093255	2405	2405	2405	2405	0
26	20241202	183500	263093255	2405	2405	2405	2405	0
27	20241202	183400	263093255	2405	2405	2405	2405	0
28	20241202	183300	263093255	2405	2405	2405	2405	0
29	20241202	183200	263093255	2405	2405	2405	2405	0
30	20241202	183100	263093255	2405	2405	2405	2405	0
31	20241202	183000	263093255	2405	2405	2405	2405	0
32	20241202	182900	263093255	2405	2405	2405	2405	2842
33	20241202	182800	263093255	2405	2405	2405	2405	0
34	20241202	182700	263093255	2405	2405	2405	2405	0
35	20241202	182600	263093255	2405	2405	2405	2405	0
36	20241202	182500	263093255	2405	2405	2405	2405	0
37	20241202	182400	263093255	2405	2405	2405	2405	0
38	20241202	182300	263093255	2405	2405	2405	2405	0
39	20241202	182200	263093255	2405	2405	2405	2405	0
40	20241202	182100	263093255	2405	2405	2405	2405	0
41	20241202	182000	263093255	2405	2405	2405	2405	0
42	20241202	181900	263093255	2405	2405	2405	2405	0
43	20241202	181800	263093255	2405	2405	2405	2405	0
44	20241202	181700	263093255	2405	2405	2405	2405	0
45	20241202	181600	263093255	2405	2405	2405	2405	0
46	20241202	181500	263093255	2405	2405	2405	2405	0
47	20241202	181400	263093255	2405	2405	2405	2405	0
48	20241202	181300	263093255	2405	2405	2405	2405	0
49	20241202	181200	263093255	2405	2405	2405	2405	0
50	20241202	181100	263093255	2405	2405	2405	2405	0
51	20241202	181000	263093255	2405	2405	2405	2405	0
52	20241202	180900	263093255	2405	2405	2405	2405	0
53	20241202	180800	263093255	2405	2405	2405	2405	0
54	20241202	180700	263093255	2405	2405	2405	2405	0
55	20241202	180600	263093255	2405	2405	2405	2405	0
56	20241202	180500	263093255	2405	2405	2405	2405	0
57	20241202	180400	263093255	2405	2405	2405	2405	0
58	20241202	180300	263093255	2405	2405	2405	2405	0
59	20241202	180200	263093255	2405	2405	2405	2405	0
60	20241202	180100	263093255	2405	2405	2405	2405	0
61	20241202	180000	263093255	2405	2405	2405	2405	0
62	20241202	175900	263093255	2405	2405	2405	2405	2842
63	20241202	175800	263093255	2405	2405	2405	2405	0
64	20241202	175700	263093255	2405	2405	2405	2405	0
65	20241202	175600	263093255	2405	2405	2405	2405	0
66	20241202	175500	263093255	2405	2405	2405	2405	0
67	20241202	175400	263093255	2405	2405	2405	2405	0
68	20241202	175300	263093255	2405	2405	2405	2405	0
69	20241202	175200	263093255	2405	2405	2405	2405	0
70	20241202	175100	263093255	2405	2405	2405	2405	0
71	20241202	175000	263093255	2405	2405	2405	2405	0
72	20241202	174900	263093255	2405	2405	2405	2405	0
73	20241202	174800	263093255	2405	2405	2405	2405	0
74	20241202	174700	263093255	2405	2405	2405	2405	0
75	20241202	174600	263093255	2405	2405	2405	2405	0
76	20241202	174500	263093255	2405	2405	2405	2405	0
77	20241202	174400	263093255	2405	2405	2405	2405	0
78	20241202	174300	263093255	2405	2405	2405	2405	0
79	20241202	174200	263093255	2405	2405	2405	2405	0
80	20241202	174100	263093255	2405	2405	2405	2405	0
81	20241202	174000	263093255	2405	2405	2405	2405	0
82	20241202	173900	263093255	2405	2405	2405	2405	0
83	20241202	173800	263093255	2405	2405	2405	2405	0
84	20241202	173700	263093255	2405	2405	2405	2405	0
85	20241202	173600	263093255	2405	2405	2405	2405	0
86	20241202	173500	263093255	2405	2405	2405	2405	0
87	20241202	173400	263093255	2405	2405	2405	2405	0
88	20241202	173300	263093255	2405	2405	2405	2405	0
89	20241202	173200	263093255	2405	2405	2405	2405	0
90	20241202	173100	263093255	2405	2405	2405	2405	0
91	20241202	173000	263093255	2405	2405	2405	2405	0
92	20241202	172900	263093255	2405	2405	2405	2405	2842
93	20241202	172800	263093255	2405	2405	2405	2405	0
94	20241202	172700	263093255	2405	2405	2405	2405	0
95	20241202	172600	263093255	2405	2405	2405	2405	0
96	20241202	172500	263093255	2405	2405	2405	2405	0
97	20241202	172400	263093255	2405	2405	2405	2405	0
98	20241202	172300	263093255	2405	2405	2405	2405	0
99	20241202	172200	263093255	2405	2405	2405	2405	0
100	20241202	172100	263093255	2405	2405	2405	2405	0
101	20241202	172000	263093255	2405	2405	2405	2405	0
102	20241202	171900	263093255	2405	2405	2405	2405	0
103	20241202	171800	263093255	2405	2405	2405	2405	0
104	20241202	171700	263093255	2405	2405	2405	2405	0
105	20241202	171600	263093255	2405	2405	2405	2405	0
106	20241202	171500	263093255	2405	2405	2405	2405	0
107	20241202	171400	263093255	2405	2405	2405	2405	0
108	20241202	171300	263093255	2405	2405	2405	2405	0
109	20241202	171200	263093255	2405	2405	2405	2405	0
110	20241202	171100	263093255	2405	2405	2405	2405	0
111	20241202	171000	263093255	2405	2405	2405	2405	0
112	20241202	170900	263093255	2405	2405	2405	2405	0
113	20241202	170800	263093255	2405	2405	2405	2405	0
114	20241202	170700	263093255	2405	2405	2405	2405	0
115	20241202	170600	263093255	2405	2405	2405	2405	0
116	20241202	170500	263093255	2405	2405	2405	2405	0
117	20241202	170400	263093255	2405	2405	2405	2405	0
118	20241202	170300	263093255	2405	2405	2405	2405	0
119	20241202	170200	263093255	2405	2405	2405	2405	0
120	20241202	170100	263093255	2405	2405	2405	2405	0
121	20241202	170000	263093255	2405	2405	2405	2405	0
122	20241202	165900	263093255	2405	2405	2405	2405	2842
123	20241202	165800	263093255	2405	2405	2405	2405	0
124	20241202	165700	263093255	2405	2405	2405	2405	0
125	20241202	165600	263093255	2405	2405	2405	2405	0
126	20241202	165500	263093255	2405	2405	2405	2405	0
127	20241202	165400	263093255	2405	2405	2405	2405	0
128	20241202	165300	263093255	2405	2405	2405	2405	0
129	20241202	165200	263093255	2405	2405	2405	2405	0
130	20241202	165100	263093255	2405	2405	2405	2405	0
131	20241202	165000	263093255	2405	2405	2405	2405	0
132	20241202	164900	263093255	2405	2405	2405	2405	0
133	20241202	164800	263093255	2405	2405	2405	2405	0
134	20241202	164700	263093255	2405	2405	2405	2405	0
135	20241202	164600	263093255	2405	2405	2405	2405	0
136	20241202	164500	263093255	2405	2405	2405	2405	0
137	20241202	164400	263093255	2405	2405	2405	2405	0
138	20241202	164300	263093255	2405	2405	2405	2405	0
139	20241202	164200	263093255	2405	2405	2405	2405	0
140	20241202	164100	263093255	2405	2405	2405	2405	0
141	20241202	164000	263093255	2405	2405	2405	2405	0
142	20241202	163900	263093255	2405	2405	2405	2405	0
143	20241202	163800	263093255	2405	2405	2405	2405	0
144	20241202	163700	263093255	2405	2405	2405	2405	0
145	20241202	163600	263093255	2405	2405	2405	2405	0
146	20241202	163500	263093255	2405	2405	2405	2405	0
147	20241202	163400	263093255	2405	2405	2405	2405	0
148	20241202	163300	263093255	2405	2405	2405	2405	0
149	20241202	163200	263093255	2405	2405	2405	2405	0
150	20241202	163100	263093255	2405	2405	2405	2405	0
151	20241202	163000	263093255	2405	2405	2405	2405	0
152	20241202	162900	263093255	2405	2405	2405	2405	2842
153	20241202	162800	263093255	2405	2405	2405	2405	0
154	20241202	162700	263093255	2405	2405	2405	2405	0
155	20241202	162600	263093255	2405	2405	2405	2405	0
156	20241202	162500	263093255	2405	2405	2405	2405	0
157	20241202	162400	263093255	2405	2405	2405	2405	0
158	20241202	162300	263093255	2405	2405	2405	2405	0
159	20241202	162200	263093255	2405	2405	2405	2405	0
160	20241202	162100	263093255	2405	2405	2405	2405	0
161	20241202	162000	263093255	2405	2405	2405	2405	0
162	20241202	161900	263093255	2405	2405	2405	2405	0
163	20241202	161800	263093255	2405	2405	2405	2405	0
164	20241202	161700	263093255	2405	2405	2405	2405	0
165	20241202	161600	263093255	2405	2405	2405	2405	0
166	20241202	161500	263093255	2405	2405	2405	2405	0
167	20241202	161400	263093255	2405	2405	2405	2405	0
168	20241202	161300	263093255	2405	2405	2405	2405	0
169	20241202	161200	263093255	2405	2405	2405	2405	0
170	20241202	161100	263093255	2405	2405	2405	2405	0
171	20241202	161000	263093255	2405	2405	2405	2405	0
172	20241202	160900	263093255	2405	2405	2405	2405	0
173	20241202	160800	263093255	2405	2405	2405	2405	0
174	20241202	160700	263093255	2405	2405	2405	2405	0
175	20241202	160600	263093255	2405	2405	2405	2405	0
176	20241202	160500	263093255	2405	2405	2405	2405	0
177	20241202	160400	263093255	2405	2405	2405	2405	0
178	20241202	160300	263093255	2405	2405	2405	2405	0
179	20241202	160200	263093255	2405	2405	2405	2405	0
180	20241202	160100	263093255	2405	2405	2405	2405	0
181	20241202	160000	263093255	2405	2405	2405	2405	0
182	20241202	155900	263093255	2405	2405	2405	2405	2842
183	20241202	155800	263093255	2405	2405	2405	2405	0
184	20241202	155700	263093255	2405	2405	2405	2405	0
185	20241202	155600	263093255	2405	2405	2405	2405	0
186	20241202	155500	263093255	2405	2405	2405	2405	0
187	20241202	155400	263093255	2405	2405	2405	2405	0
188	20241202	155300	263093255	2405	2405	2405	2405	0
189	20241202	155200	263093255	2405	2405	2405	2405	0
190	20241202	155100	263093255	2405	2405	2405	2405	0
191	20241202	155000	263093255	2405	2405	2405	2405	0
192	20241202	154900	263093255	2405	2405	2405	2405	0
193	20241202	154800	263093255	2405	2405	2405	2405	0
194	20241202	154700	263093255	2405	2405	2405	2405	0
195	20241202	154600	263093255	2405	2405	2405	2405	0
196	20241202	154500	263093255	2405	2405	2405	2405	0
197	20241202	154400	263093255	2405	2405	2405	2405	0
198	20241202	154300	263093255	2405	2405	2405	2405	0
199	20241202	154200	263093255	2405	2405	2405	2405	0
200	20241202	154100	263093255	2405	2405	2405	2405	0
201	20241202	154000	263093255	2405	2405	2405	2405	0
202	20241202	153900	263093255	2405	2405	2405	2405	0
203	20241202	153800	263093255	2405	2405	2405	2405	0
204	20241202	153700	263093255	2405	2405	2405	2405	0
205	20241202	153600	263093255	2405	2405	2405	2405	0
206	20241202	153500	263093255	2405	2405	2405	2405	0
207	20241202	153400	263093255	2405	2405	2405	2405	0
208	20241202	153300	263093255	2405	2405	2405	2405	0
209	20241202	153200	263093255	2405	2405	2405	2405	0
210	20241202	153100	263093255	2405	2405	2405	2405	0
211	20241202	153000	263093255	2405	2405	2405	2405	2842
212	20241202	152900	256258245	2385	2385	2385	2385	0
213	20241202	152800	256258245	2385	2385	2385	2385	0
214	20241202	152700	256258245	2385	2385	2385	2385	0
215	20241202	152600	256258245	2385	2385	2385	2385	0
216	20241202	152500	256258245	2385	2385	2385	2385	0
217	20241202	152400	256258245	2385	2385	2385	2385	0
218	20241202	152300	256258245	2385	2385	2385	2385	0
219	20241202	152200	256258245	2385	2385	2385	2385	0
220	20241202	152100	256258245	2385	2385	2385	2385	0
221	20241202	152000	256258245	2385	2385	2385	2385	0
222	20241202	151900	256258245	2385	2385	2385	2385	1
223	20241202	151800	256255860	2385	2385	2385	2385	1
224	20241202	151700	256253475	2400	2385	2400	2385	19
225	20241202	151600	256208140	2385	2405	2415	2385	5678
226	20241202	151500	242592660	2400	2390	2400	2390	4254
227	20241202	151400	232408855	2385	2380	2385	2380	1232
228	20241202	151300	229472585	2380	2355	2380	2355	3646
229	20241202	151200	220823835	2350	2350	2350	2350	0
230	20241202	151100	220823835	2350	2350	2350	2350	0
231	20241202	151000	220823835	2350	2350	2350	2350	117
232	20241202	150900	220548885	2350	2350	2350	2350	0
233	20241202	150800	220548885	2350	2350	2350	2350	0
234	20241202	150700	220548885	2350	2350	2350	2350	0
235	20241202	150600	220548885	2350	2350	2350	2350	2
236	20241202	150500	220544185	2350	2350	2350	2350	0
237	20241202	150400	220544185	2350	2350	2360	2350	60
238	20241202	150300	220402865	2350	2350	2350	2350	30
239	20241202	150200	220332365	2360	2355	2360	2355	8
240	20241202	150100	220313510	2355	2350	2355	2350	39
241	20241202	150000	220221850	2345	2345	2345	2345	16
242	20241202	145900	220184330	2350	2350	2350	2350	3
243	20241202	145800	220177280	2345	2345	2345	2345	0
244	20241202	145700	220177280	2345	2345	2345	2345	0
245	20241202	145600	220177280	2345	2345	2345	2345	0
246	20241202	145500	220177280	2345	2345	2345	2345	0
247	20241202	145400	220177280	2345	2345	2345	2345	267
248	20241202	145300	219551165	2340	2340	2340	2340	0
249	20241202	145200	219551165	2340	2340	2340	2340	0
250	20241202	145100	219551165	2340	2340	2340	2340	0
251	20241202	145000	219551165	2340	2340	2340	2340	0
252	20241202	144900	219551165	2340	2340	2340	2340	0
253	20241202	144800	219551165	2340	2340	2340	2340	0
254	20241202	144700	219551165	2340	2340	2340	2340	0
255	20241202	144600	219551165	2340	2340	2340	2340	1000
256	20241202	144500	217211165	2340	2340	2340	2340	5000
257	20241202	144400	205511165	2345	2345	2345	2345	111
258	20241202	144300	205250870	2340	2340	2340	2340	2
259	20241202	144200	205246190	2345	2345	2345	2345	0
260	20241202	144100	205246190	2345	2345	2345	2345	0
261	20241202	144000	205246190	2345	2345	2345	2345	0
262	20241202	143900	205246190	2345	2345	2345	2345	0
263	20241202	143800	205246190	2345	2345	2345	2345	0
264	20241202	143700	205246190	2345	2345	2345	2345	0
265	20241202	143600	205246190	2345	2345	2345	2345	0
266	20241202	143500	205246190	2345	2345	2345	2345	0
267	20241202	143400	205246190	2345	2345	2345	2345	0
268	20241202	143300	205246190	2345	2345	2345	2345	0
269	20241202	143200	205246190	2345	2335	2345	2335	12
270	20241202	143100	205218150	2340	2340	2340	2340	0
271	20241202	143000	205218150	2340	2340	2340	2340	0
272	20241202	142900	205218150	2340	2340	2340	2340	0
273	20241202	142800	205218150	2340	2340	2340	2340	0
274	20241202	142700	205218150	2340	2340	2340	2340	40
275	20241202	142600	205124550	2340	2340	2340	2340	0
276	20241202	142500	205124550	2340	2340	2340	2340	2
277	20241202	142400	205119870	2345	2345	2345	2345	0
278	20241202	142300	205119870	2345	2345	2345	2345	0
279	20241202	142200	205119870	2345	2345	2345	2345	0
280	20241202	142100	205119870	2345	2345	2345	2345	0
281	20241202	142000	205119870	2345	2320	2345	2320	734
282	20241202	141900	203413690	2315	2320	2320	2315	9
283	20241202	141800	203392840	2325	2325	2325	2325	0
284	20241202	141700	203392840	2325	2325	2325	2325	0
285	20241202	141600	203392840	2325	2325	2325	2325	0
286	20241202	141500	203392840	2325	2325	2325	2325	16
287	20241202	141400	203355640	2330	2330	2330	2330	38
288	20241202	141300	203267100	2330	2330	2330	2330	0
289	20241202	141200	203267100	2330	2330	2330	2330	0
290	20241202	141100	203267100	2330	2335	2335	2330	16
291	20241202	141000	203229745	2335	2335	2335	2335	0
292	20241202	140900	203229745	2335	2335	2335	2335	0
293	20241202	140800	203229745	2335	2335	2335	2335	0
294	20241202	140700	203229745	2335	2335	2335	2335	0
295	20241202	140600	203229745	2335	2335	2335	2335	0
296	20241202	140500	203229745	2335	2335	2335	2335	0
297	20241202	140400	203229745	2335	2335	2335	2335	0
298	20241202	140300	203229745	2335	2335	2335	2335	0
299	20241202	140200	203229745	2335	2335	2335	2335	0
300	20241202	140100	203229745	2335	2335	2335	2335	0
301	20241202	140000	203229745	2335	2335	2335	2335	0
302	20241202	135900	203229745	2335	2335	2335	2335	0
303	20241202	135800	203229745	2335	2335	2335	2335	0
304	20241202	135700	203229745	2335	2335	2335	2335	0
305	20241202	135600	203229745	2335	2335	2335	2335	0
306	20241202	135500	203229745	2335	2335	2335	2335	0
307	20241202	135400	203229745	2335	2335	2335	2335	20
308	20241202	135300	203183045	2335	2335	2335	2335	2
309	20241202	135200	203178375	2350	2350	2350	2350	0
310	20241202	135100	203178375	2350	2350	2350	2350	0
311	20241202	135000	203178375	2350	2350	2350	2350	0
312	20241202	134900	203178375	2350	2330	2350	2330	23
313	20241202	134800	203124615	2350	2320	2350	2320	112
314	20241202	134700	202862995	2320	2320	2320	2320	10
315	20241202	134600	202839795	2320	2320	2320	2320	0
316	20241202	134500	202839795	2320	2320	2320	2320	0
317	20241202	134400	202839795	2320	2320	2320	2320	0
318	20241202	134300	202839795	2320	2320	2320	2320	0
319	20241202	134200	202839795	2320	2320	2320	2320	0
320	20241202	134100	202839795	2320	2320	2320	2320	0
321	20241202	134000	202839795	2320	2320	2320	2320	0
322	20241202	133900	202839795	2320	2320	2320	2320	0
323	20241202	133800	202839795	2320	2320	2320	2320	0
324	20241202	133700	202839795	2320	2320	2320	2320	0
325	20241202	133600	202839795	2320	2320	2320	2320	0
326	20241202	133500	202839795	2320	2320	2320	2320	0
327	20241202	133400	202839795	2320	2320	2320	2320	0
328	20241202	133300	202839795	2320	2320	2320	2320	0
329	20241202	133200	202839795	2320	2320	2320	2320	0
330	20241202	133100	202839795	2320	2320	2320	2320	0
331	20241202	133000	202839795	2320	2320	2320	2320	0
332	20241202	132900	202839795	2320	2320	2320	2320	0
333	20241202	132800	202839795	2320	2320	2320	2320	0
334	20241202	132700	202839795	2320	2320	2320	2320	0
335	20241202	132600	202839795	2320	2320	2320	2320	0
336	20241202	132500	202839795	2320	2320	2320	2320	0
337	20241202	132400	202839795	2320	2320	2320	2320	0
338	20241202	132300	202839795	2320	2335	2335	2320	17
339	20241202	132200	202800240	2320	2315	2335	2315	1412
340	20241202	132100	199524330	2315	2315	2315	2315	0
341	20241202	132000	199524330	2315	2315	2315	2315	0
342	20241202	131900	199524330	2315	2315	2315	2315	0
343	20241202	131800	199524330	2315	2315	2315	2315	0
344	20241202	131700	199524330	2315	2315	2315	2315	2
345	20241202	131600	199519700	2315	2315	2315	2315	300
346	20241202	131500	198825200	2315	2315	2315	2315	0
347	20241202	131400	198825200	2315	2315	2315	2315	10
348	20241202	131300	198802050	2320	2310	2320	2310	3
349	20241202	131200	198795100	2305	2305	2305	2305	43
350	20241202	131100	198695985	2310	2315	2315	2310	18
351	20241202	131000	198654320	2320	2325	2325	2320	207
352	20241202	130900	198173085	2320	2320	2320	2320	0
353	20241202	130800	198173085	2320	2320	2320	2320	388
354	20241202	130700	197272925	2320	2320	2320	2320	2169
355	20241202	130600	192240845	2335	2330	2335	2330	2245
356	20241202	130500	187009990	2335	2335	2335	2335	0
357	20241202	130400	187009990	2335	2335	2335	2335	1
358	20241202	130300	187007655	2335	2335	2335	2335	0
359	20241202	130200	187007655	2335	2335	2335	2335	281
360	20241202	130100	186351520	2330	2330	2330	2330	0
361	20241202	130000	186351520	2330	2330	2330	2330	0
362	20241202	125900	186351520	2330	2330	2330	2330	282
363	20241202	125800	185694460	2330	2330	2330	2330	0
364	20241202	125700	185694460	2330	2330	2330	2330	0
365	20241202	125600	185694460	2330	2330	2330	2330	0
366	20241202	125500	185694460	2330	2330	2330	2330	0
367	20241202	125400	185694460	2330	2330	2330	2330	0
368	20241202	125300	185694460	2330	2330	2330	2330	1
369	20241202	125200	185692130	2330	2330	2330	2330	0
370	20241202	125100	185692130	2330	2330	2330	2330	0
371	20241202	125000	185692130	2330	2330	2330	2330	2
372	20241202	124900	185687470	2330	2330	2330	2330	1005
373	20241202	124800	183345820	2335	2335	2335	2335	30
374	20241202	124700	183275770	2335	2335	2335	2335	0
375	20241202	124600	183275770	2335	2335	2335	2335	0
376	20241202	124500	183275770	2335	2335	2335	2335	1
377	20241202	124400	183273435	2340	2340	2340	2340	0
378	20241202	124300	183273435	2340	2340	2340	2340	0
379	20241202	124200	183273435	2340	2340	2340	2340	0
380	20241202	124100	183273435	2340	2340	2340	2340	0
381	20241202	124000	183273435	2340	2340	2340	2340	0
382	20241202	123900	183273435	2340	2340	2340	2340	0
383	20241202	123800	183273435	2340	2340	2340	2340	0
384	20241202	123700	183273435	2340	2340	2340	2340	0
385	20241202	123600	183273435	2340	2340	2340	2340	0
386	20241202	123500	183273435	2340	2335	2340	2335	861
387	20241202	123400	181262990	2340	2340	2340	2340	0
388	20241202	123300	181262990	2340	2340	2340	2340	0
389	20241202	123200	181262990	2340	2340	2340	2340	4
390	20241202	123100	181253630	2355	2355	2355	2355	0
391	20241202	123000	181253630	2355	2355	2360	2340	2330
392	20241202	122900	175793340	2340	2335	2365	2335	86
393	20241202	122800	175591190	2335	2335	2340	2335	7
394	20241202	122700	175574840	2335	2335	2340	2335	6
395	20241202	122600	175560825	2340	2335	2340	2335	12
396	20241202	122500	175532790	2335	2335	2340	2335	12
397	20241202	122400	175504760	2335	2335	2340	2335	4
398	20241202	122300	175495415	2335	2335	2335	2335	5
399	20241202	122200	175483740	2335	2335	2340	2330	2404
400	20241202	122100	169881890	2335	2340	2340	2335	11
401	20241202	122000	169856190	2350	2325	2365	2325	9960
402	20241202	121900	146540095	2335	2310	2335	2310	4149
403	20241202	121800	136912940	2305	2305	2305	2305	85
404	20241202	121700	136717015	2305	2305	2305	2305	1
405	20241202	121600	136714710	2310	2305	2310	2305	169
406	20241202	121500	136324845	2305	2305	2305	2305	0
407	20241202	121400	136324845	2305	2305	2305	2305	5
408	20241202	121300	136313320	2300	2300	2300	2300	0
409	20241202	121200	136313320	2300	2300	2300	2300	0
410	20241202	121100	136313320	2300	2300	2300	2300	0
411	20241202	121000	136313320	2300	2310	2310	2300	534
412	20241202	120900	135081640	2310	2310	2310	2310	14
413	20241202	120800	135049300	2305	2305	2305	2305	0
414	20241202	120700	135049300	2305	2305	2305	2305	0
415	20241202	120600	135049300	2305	2305	2305	2305	0
416	20241202	120500	135049300	2305	2305	2305	2305	0
417	20241202	120400	135049300	2305	2305	2305	2305	0
418	20241202	120300	135049300	2305	2305	2305	2305	0
419	20241202	120200	135049300	2305	2305	2305	2305	0
420	20241202	120100	135049300	2305	2305	2305	2305	0
421	20241202	120000	135049300	2305	2305	2305	2305	0
422	20241202	115900	135049300	2305	2305	2305	2305	0
423	20241202	115800	135049300	2305	2305	2305	2305	0
424	20241202	115700	135049300	2305	2305	2305	2305	0
425	20241202	115600	135049300	2305	2305	2305	2305	0
426	20241202	115500	135049300	2305	2305	2305	2305	0
427	20241202	115400	135049300	2305	2305	2305	2305	0
428	20241202	115300	135049300	2305	2305	2305	2305	44
429	20241202	115200	134947880	2315	2315	2315	2315	0
430	20241202	115100	134947880	2315	2315	2315	2315	0
431	20241202	115000	134947880	2315	2315	2315	2315	0
432	20241202	114900	134947880	2315	2310	2315	2310	3
433	20241202	114800	134940940	2315	2315	2315	2315	0
434	20241202	114700	134940940	2315	2315	2315	2315	0
435	20241202	114600	134940940	2315	2315	2315	2315	0
436	20241202	114500	134940940	2315	2315	2315	2315	0
437	20241202	114400	134940940	2315	2305	2315	2305	685
438	20241202	114300	133362005	2310	2310	2310	2310	11
439	20241202	114200	133336595	2315	2315	2315	2315	0
440	20241202	114100	133336595	2315	2315	2315	2315	0
441	20241202	114000	133336595	2315	2315	2315	2315	0
442	20241202	113900	133336595	2315	2310	2315	2310	5
443	20241202	113800	133325025	2315	2315	2315	2315	2
444	20241202	113700	133320395	2310	2310	2310	2310	10
445	20241202	113600	133297295	2310	2310	2310	2310	0
446	20241202	113500	133297295	2310	2310	2310	2310	0
447	20241202	113400	133297295	2310	2310	2310	2310	0
448	20241202	113300	133297295	2310	2310	2310	2310	2
449	20241202	113200	133292675	2310	2310	2310	2310	0
450	20241202	113100	133292675	2310	2310	2310	2310	0
451	20241202	113000	133292675	2310	2310	2310	2310	0
452	20241202	112900	133292675	2310	2310	2310	2310	0
453	20241202	112800	133292675	2310	2310	2310	2310	6
454	20241202	112700	133278815	2310	2310	2310	2310	0
455	20241202	112600	133278815	2310	2310	2310	2310	0
456	20241202	112500	133278815	2310	2310	2310	2310	694
457	20241202	112400	131675675	2310	2310	2310	2310	0
458	20241202	112300	131675675	2310	2310	2310	2310	0
459	20241202	112200	131675675	2310	2310	2310	2310	0
460	20241202	112100	131675675	2310	2310	2310	2310	0
461	20241202	112000	131675675	2310	2310	2310	2310	10
462	20241202	111900	131652575	2310	2310	2310	2310	0
463	20241202	111800	131652575	2310	2310	2310	2310	5
464	20241202	111700	131641025	2305	2305	2305	2305	0
465	20241202	111600	131641025	2305	2305	2305	2305	0
466	20241202	111500	131641025	2305	2305	2305	2305	0
467	20241202	111400	131641025	2305	2305	2305	2305	0
468	20241202	111300	131641025	2305	2305	2305	2305	0
469	20241202	111200	131641025	2305	2305	2305	2305	0
470	20241202	111100	131641025	2305	2305	2305	2305	17
471	20241202	111000	131601840	2310	2310	2310	2310	198
472	20241202	110900	131144460	2310	2310	2310	2310	0
473	20241202	110800	131144460	2310	2310	2310	2310	0
474	20241202	110700	131144460	2310	2305	2310	2305	7
475	20241202	110600	131128315	2300	2300	2300	2300	25
476	20241202	110500	131070815	2315	2315	2315	2315	0
477	20241202	110400	131070815	2315	2315	2315	2315	0
478	20241202	110300	131070815	2315	2315	2315	2315	0
479	20241202	110200	131070815	2315	2315	2315	2315	0
480	20241202	110100	131070815	2315	2315	2315	2315	0
481	20241202	110000	131070815	2315	2315	2315	2315	0
482	20241202	105900	131070815	2315	2305	2315	2305	7
483	20241202	105800	131054645	2315	2315	2315	2315	0
484	20241202	105700	131054645	2315	2315	2315	2315	0
485	20241202	105600	131054645	2315	2315	2315	2305	12
486	20241202	105500	131026915	2305	2320	2320	2305	878
487	20241202	105400	128998730	2315	2315	2320	2315	4
488	20241202	105300	128989465	2315	2315	2315	2315	0
489	20241202	105200	128989465	2315	2315	2315	2315	0
490	20241202	105100	128989465	2315	2315	2315	2315	0
491	20241202	105000	128989465	2315	2310	2315	2305	1803
492	20241202	104900	124824535	2315	2305	2315	2305	1797
493	20241202	104800	120673460	2320	2305	2320	2305	7
494	20241202	104700	120657285	2315	2315	2315	2315	0
495	20241202	104600	120657285	2315	2315	2315	2315	1
496	20241202	104500	120654970	2310	2305	2310	2305	50
497	20241202	104400	120539475	2305	2305	2305	2305	0
498	20241202	104300	120539475	2305	2305	2305	2305	0
499	20241202	104200	120539475	2305	2305	2305	2305	0
500	20241202	104100	120539475	2305	2305	2315	2305	5
501	20241202	104000	120527930	2310	2295	2310	2295	1336
502	20241202	103900	117455120	2295	2295	2295	2295	0
503	20241202	103800	117455120	2295	2295	2295	2295	662
504	20241202	103700	115935830	2295	2310	2310	2295	13978
505	20241202	103600	83824010	2320	2320	2320	2320	0
506	20241202	103500	83824010	2320	2310	2320	2310	2
507	20241202	103400	83819380	2305	2305	2305	2305	21
508	20241202	103300	83770975	2320	2320	2320	2320	0
509	20241202	103200	83770975	2320	2320	2320	2320	0
510	20241202	103100	83770975	2320	2320	2320	2310	13
511	20241202	103000	83740875	2310	2310	2320	2310	3
512	20241202	102900	83733935	2305	2310	2320	2305	23
513	20241202	102800	83680885	2315	2315	2315	2315	0
514	20241202	102700	83680885	2315	2315	2315	2315	0
515	20241202	102600	83680885	2315	2310	2315	2310	48
516	20241202	102500	83570000	2310	2310	2315	2310	10
517	20241202	102400	83546870	2320	2320	2320	2320	0
518	20241202	102300	83546870	2320	2320	2320	2320	0
519	20241202	102200	83546870	2320	2310	2320	2310	2
520	20241202	102100	83542240	2305	2305	2305	2305	77
521	20241202	102000	83364755	2305	2305	2305	2305	0
522	20241202	101900	83364755	2305	2305	2305	2305	0
523	20241202	101800	83364755	2305	2310	2320	2305	2852
524	20241202	101700	76789735	2310	2320	2320	2310	7
525	20241202	101600	76773525	2310	2305	2310	2305	59
526	20241202	101500	76637525	2310	2320	2320	2310	303
527	20241202	101400	75937560	2315	2315	2315	2315	3
528	20241202	101300	75930615	2325	2310	2325	2310	3400
529	20241202	101200	68055285	2310	2310	2310	2310	2
530	20241202	101100	68050665	2320	2315	2320	2300	9043
531	20241202	101000	47189340	2320	2325	2325	2320	227
532	20241202	100900	46661710	2325	2325	2325	2325	0
533	20241202	100800	46661710	2325	2325	2325	2325	124
534	20241202	100700	46373410	2325	2325	2325	2325	0
535	20241202	100600	46373410	2325	2325	2325	2325	0
536	20241202	100500	46373410	2325	2325	2325	2325	200
537	20241202	100400	45908410	2330	2330	2330	2330	0
538	20241202	100300	45908410	2330	2330	2330	2330	5
539	20241202	100200	45896760	2330	2330	2330	2330	0
540	20241202	100100	45896760	2330	2330	2330	2330	225
541	20241202	100000	45372510	2330	2330	2330	2330	0
542	20241202	095900	45372510	2330	2330	2330	2330	14
543	20241202	095800	45339890	2325	2325	2325	2325	0
544	20241202	095700	45339890	2325	2325	2325	2325	235
545	20241202	095600	44793515	2340	2330	2340	2330	83
546	20241202	095500	44599710	2340	2330	2340	2330	2
547	20241202	095400	44595040	2335	2325	2335	2325	140
548	20241202	095300	44268555	2330	2330	2330	2330	7
549	20241202	095200	44252245	2330	2330	2330	2330	11
550	20241202	095100	44226615	2330	2330	2330	2330	13
551	20241202	095000	44196325	2330	2330	2330	2330	1
552	20241202	094900	44193995	2330	2330	2330	2330	0
553	20241202	094800	44193995	2330	2330	2330	2330	17
554	20241202	094700	44154385	2330	2330	2330	2330	0
555	20241202	094600	44154385	2330	2330	2330	2330	0
556	20241202	094500	44154385	2330	2330	2330	2330	16
557	20241202	094400	44117105	2325	2325	2325	2325	0
558	20241202	094300	44117105	2325	2325	2325	2325	739
559	20241202	094200	42398930	2325	2325	2325	2325	100
560	20241202	094100	42166430	2320	2320	2320	2320	1
561	20241202	094000	42164110	2325	2325	2325	2325	6
562	20241202	093900	42150160	2325	2325	2325	2325	0
563	20241202	093800	42150160	2325	2325	2325	2325	0
564	20241202	093700	42150160	2325	2325	2325	2325	100
565	20241202	093600	41917660	2325	2325	2325	2325	100
566	20241202	093500	41685160	2320	2320	2320	2320	4
567	20241202	093400	41675880	2325	2325	2325	2325	0
568	20241202	093300	41675880	2325	2320	2325	2320	98
569	20241202	093200	41448305	2320	2320	2320	2320	0
570	20241202	093100	41448305	2320	2320	2320	2320	0
571	20241202	093000	41448305	2320	2320	2320	2320	4
572	20241202	092900	41439025	2320	2320	2320	2320	6
573	20241202	092800	41425105	2320	2320	2320	2320	31
574	20241202	092700	41353185	2320	2320	2320	2320	0
575	20241202	092600	41353185	2320	2335	2335	2310	2082
576	20241202	092500	36527870	2325	2325	2335	2320	885
577	20241202	092400	34469315	2325	2320	2325	2320	7
578	20241202	092300	34453070	2330	2325	2330	2325	2
579	20241202	092200	34448415	2330	2330	2330	2330	69
580	20241202	092100	34287645	2330	2330	2330	2330	54
581	20241202	092000	34161825	2320	2330	2330	2320	6
582	20241202	091900	34147885	2330	2330	2330	2330	0
583	20241202	091800	34147885	2330	2340	2340	2330	940
584	20241202	091700	31957485	2345	2345	2345	2345	0
585	20241202	091600	31957485	2345	2345	2345	2345	0
586	20241202	091500	31957485	2345	2345	2345	2340	60
587	20241202	091400	31816810	2345	2345	2345	2340	901
588	20241202	091300	29708440	2350	2370	2370	2345	1514
589	20241202	091200	26126965	2395	2330	2395	2330	41
590	20241202	091100	26029800	2325	2325	2325	2325	0
591	20241202	091000	26029800	2325	2325	2325	2320	468
592	20241202	090900	24941880	2325	2320	2325	2320	499
593	20241202	090800	23783470	2325	2325	2325	2325	4956
594	20241202	090700	12260770	2325	2325	2325	2325	796
595	20241202	090600	10410070	2325	2325	2325	2320	3363
596	20241202	090500	2591120	2325	2325	2325	2325	0
597	20241202	090400	2591120	2325	2325	2325	2325	701
598	20241202	090300	961295	2325	2325	2325	2325	100
599	20241202	090200	728795	2325	2325	2325	2325	0
600	20241202	090100	728795	2325	2335	2335	2315	312
601	20241202	090000	4685	2345	2340	2345	2340	2