KissMeData/049480/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193300	299588205	2350	2350	2350	2350	4635
3	20241203	193200	299588205	2350	2350	2350	2350	0
4	20241203	193100	299588205	2350	2350	2350	2350	0
5	20241203	193000	299588205	2350	2350	2350	2350	0
6	20241203	192900	299588205	2350	2350	2350	2350	0
7	20241203	192800	299588205	2350	2350	2350	2350	0
8	20241203	192700	299588205	2350	2350	2350	2350	0
9	20241203	192600	299588205	2350	2350	2350	2350	0
10	20241203	192500	299588205	2350	2350	2350	2350	0
11	20241203	192400	299588205	2350	2350	2350	2350	0
12	20241203	192300	299588205	2350	2350	2350	2350	0
13	20241203	192200	299588205	2350	2350	2350	2350	0
14	20241203	192100	299588205	2350	2350	2350	2350	0
15	20241203	192000	299588205	2350	2350	2350	2350	0
16	20241203	191900	299588205	2350	2350	2350	2350	0
17	20241203	191800	299588205	2350	2350	2350	2350	0
18	20241203	191700	299588205	2350	2350	2350	2350	0
19	20241203	191600	299588205	2350	2350	2350	2350	0
20	20241203	191500	299588205	2350	2350	2350	2350	0
21	20241203	191400	299588205	2350	2350	2350	2350	0
22	20241203	191300	299588205	2350	2350	2350	2350	0
23	20241203	191200	299588205	2350	2350	2350	2350	0
24	20241203	191100	299588205	2350	2350	2350	2350	0
25	20241203	191000	299588205	2350	2350	2350	2350	0
26	20241203	190900	299588205	2350	2350	2350	2350	0
27	20241203	190800	299588205	2350	2350	2350	2350	0
28	20241203	190700	299588205	2350	2350	2350	2350	0
29	20241203	190600	299588205	2350	2350	2350	2350	0
30	20241203	190500	299588205	2350	2350	2350	2350	0
31	20241203	190400	299588205	2350	2350	2350	2350	0
32	20241203	190300	299588205	2350	2350	2350	2350	4635
33	20241203	190200	299588205	2350	2350	2350	2350	0
34	20241203	190100	299588205	2350	2350	2350	2350	0
35	20241203	190000	299588205	2350	2350	2350	2350	0
36	20241203	185900	299588205	2350	2350	2350	2350	0
37	20241203	185800	299588205	2350	2350	2350	2350	0
38	20241203	185700	299588205	2350	2350	2350	2350	0
39	20241203	185600	299588205	2350	2350	2350	2350	0
40	20241203	185500	299588205	2350	2350	2350	2350	0
41	20241203	185400	299588205	2350	2350	2350	2350	0
42	20241203	185300	299588205	2350	2350	2350	2350	0
43	20241203	185200	299588205	2350	2350	2350	2350	0
44	20241203	185100	299588205	2350	2350	2350	2350	0
45	20241203	185000	299588205	2350	2350	2350	2350	0
46	20241203	184900	299588205	2350	2350	2350	2350	0
47	20241203	184800	299588205	2350	2350	2350	2350	0
48	20241203	184700	299588205	2350	2350	2350	2350	0
49	20241203	184600	299588205	2350	2350	2350	2350	0
50	20241203	184500	299588205	2350	2350	2350	2350	0
51	20241203	184400	299588205	2350	2350	2350	2350	0
52	20241203	184300	299588205	2350	2350	2350	2350	0
53	20241203	184200	299588205	2350	2350	2350	2350	0
54	20241203	184100	299588205	2350	2350	2350	2350	0
55	20241203	184000	299588205	2350	2350	2350	2350	0
56	20241203	183900	299588205	2350	2350	2350	2350	0
57	20241203	183800	299588205	2350	2350	2350	2350	0
58	20241203	183700	299588205	2350	2350	2350	2350	0
59	20241203	183600	299588205	2350	2350	2350	2350	0
60	20241203	183500	299588205	2350	2350	2350	2350	0
61	20241203	183400	299588205	2350	2350	2350	2350	0
62	20241203	183300	299588205	2350	2350	2350	2350	4635
63	20241203	183200	299588205	2350	2350	2350	2350	0
64	20241203	183100	299588205	2350	2350	2350	2350	0
65	20241203	183000	299588205	2350	2350	2350	2350	0
66	20241203	182900	299588205	2350	2350	2350	2350	0
67	20241203	182800	299588205	2350	2350	2350	2350	0
68	20241203	182700	299588205	2350	2350	2350	2350	0
69	20241203	182600	299588205	2350	2350	2350	2350	0
70	20241203	182500	299588205	2350	2350	2350	2350	0
71	20241203	182400	299588205	2350	2350	2350	2350	0
72	20241203	182300	299588205	2350	2350	2350	2350	0
73	20241203	182200	299588205	2350	2350	2350	2350	0
74	20241203	182100	299588205	2350	2350	2350	2350	0
75	20241203	182000	299588205	2350	2350	2350	2350	0
76	20241203	181900	299588205	2350	2350	2350	2350	0
77	20241203	181800	299588205	2350	2350	2350	2350	0
78	20241203	181700	299588205	2350	2350	2350	2350	0
79	20241203	181600	299588205	2350	2350	2350	2350	0
80	20241203	181500	299588205	2350	2350	2350	2350	0
81	20241203	181400	299588205	2350	2350	2350	2350	0
82	20241203	181300	299588205	2350	2350	2350	2350	0
83	20241203	181200	299588205	2350	2350	2350	2350	0
84	20241203	181100	299588205	2350	2350	2350	2350	0
85	20241203	181000	299588205	2350	2350	2350	2350	0
86	20241203	180900	299588205	2350	2350	2350	2350	0
87	20241203	180800	299588205	2350	2350	2350	2350	0
88	20241203	180700	299588205	2350	2350	2350	2350	0
89	20241203	180600	299588205	2350	2350	2350	2350	0
90	20241203	180500	299588205	2350	2350	2350	2350	0
91	20241203	180400	299588205	2350	2350	2350	2350	0
92	20241203	180300	299588205	2350	2350	2350	2350	4635
93	20241203	180200	299588205	2350	2350	2350	2350	0
94	20241203	180100	299588205	2350	2350	2350	2350	0
95	20241203	180000	299588205	2350	2350	2350	2350	0
96	20241203	175900	299588205	2350	2350	2350	2350	0
97	20241203	175800	299588205	2350	2350	2350	2350	0
98	20241203	175700	299588205	2350	2350	2350	2350	0
99	20241203	175600	299588205	2350	2350	2350	2350	0
100	20241203	175500	299588205	2350	2350	2350	2350	0
101	20241203	175400	299588205	2350	2350	2350	2350	0
102	20241203	175300	299588205	2350	2350	2350	2350	0
103	20241203	175200	299588205	2350	2350	2350	2350	0
104	20241203	175100	299588205	2350	2350	2350	2350	0
105	20241203	175000	299588205	2350	2350	2350	2350	0
106	20241203	174900	299588205	2350	2350	2350	2350	0
107	20241203	174800	299588205	2350	2350	2350	2350	0
108	20241203	174700	299588205	2350	2350	2350	2350	0
109	20241203	174600	299588205	2350	2350	2350	2350	0
110	20241203	174500	299588205	2350	2350	2350	2350	0
111	20241203	174400	299588205	2350	2350	2350	2350	0
112	20241203	174300	299588205	2350	2350	2350	2350	0
113	20241203	174200	299588205	2350	2350	2350	2350	0
114	20241203	174100	299588205	2350	2350	2350	2350	0
115	20241203	174000	299588205	2350	2350	2350	2350	0
116	20241203	173900	299588205	2350	2350	2350	2350	0
117	20241203	173800	299588205	2350	2350	2350	2350	0
118	20241203	173700	299588205	2350	2350	2350	2350	0
119	20241203	173600	299588205	2350	2350	2350	2350	0
120	20241203	173500	299588205	2350	2350	2350	2350	0
121	20241203	173400	299588205	2350	2350	2350	2350	0
122	20241203	173300	299588205	2350	2350	2350	2350	4635
123	20241203	173200	299588205	2350	2350	2350	2350	0
124	20241203	173100	299588205	2350	2350	2350	2350	0
125	20241203	173000	299588205	2350	2350	2350	2350	0
126	20241203	172900	299588205	2350	2350	2350	2350	0
127	20241203	172800	299588205	2350	2350	2350	2350	0
128	20241203	172700	299588205	2350	2350	2350	2350	0
129	20241203	172600	299588205	2350	2350	2350	2350	0
130	20241203	172500	299588205	2350	2350	2350	2350	0
131	20241203	172400	299588205	2350	2350	2350	2350	0
132	20241203	172300	299588205	2350	2350	2350	2350	0
133	20241203	172200	299588205	2350	2350	2350	2350	0
134	20241203	172100	299588205	2350	2350	2350	2350	0
135	20241203	172000	299588205	2350	2350	2350	2350	0
136	20241203	171900	299588205	2350	2350	2350	2350	0
137	20241203	171800	299588205	2350	2350	2350	2350	0
138	20241203	171700	299588205	2350	2350	2350	2350	0
139	20241203	171600	299588205	2350	2350	2350	2350	0
140	20241203	171500	299588205	2350	2350	2350	2350	0
141	20241203	171400	299588205	2350	2350	2350	2350	0
142	20241203	171300	299588205	2350	2350	2350	2350	0
143	20241203	171200	299588205	2350	2350	2350	2350	0
144	20241203	171100	299588205	2350	2350	2350	2350	0
145	20241203	171000	299588205	2350	2350	2350	2350	0
146	20241203	170900	299588205	2350	2350	2350	2350	0
147	20241203	170800	299588205	2350	2350	2350	2350	0
148	20241203	170700	299588205	2350	2350	2350	2350	0
149	20241203	170600	299588205	2350	2350	2350	2350	0
150	20241203	170500	299588205	2350	2350	2350	2350	0
151	20241203	170400	299588205	2350	2350	2350	2350	0
152	20241203	170300	299588205	2350	2350	2350	2350	4635
153	20241203	170200	299588205	2350	2350	2350	2350	0
154	20241203	170100	299588205	2350	2350	2350	2350	0
155	20241203	170000	299588205	2350	2350	2350	2350	0
156	20241203	165900	299588205	2350	2350	2350	2350	0
157	20241203	165800	299588205	2350	2350	2350	2350	0
158	20241203	165700	299588205	2350	2350	2350	2350	0
159	20241203	165600	299588205	2350	2350	2350	2350	0
160	20241203	165500	299588205	2350	2350	2350	2350	0
161	20241203	165400	299588205	2350	2350	2350	2350	0
162	20241203	165300	299588205	2350	2350	2350	2350	0
163	20241203	165200	299588205	2350	2350	2350	2350	0
164	20241203	165100	299588205	2350	2350	2350	2350	0
165	20241203	165000	299588205	2350	2350	2350	2350	0
166	20241203	164900	299588205	2350	2350	2350	2350	0
167	20241203	164800	299588205	2350	2350	2350	2350	0
168	20241203	164700	299588205	2350	2350	2350	2350	0
169	20241203	164600	299588205	2350	2350	2350	2350	0
170	20241203	164500	299588205	2350	2350	2350	2350	0
171	20241203	164400	299588205	2350	2350	2350	2350	0
172	20241203	164300	299588205	2350	2350	2350	2350	0
173	20241203	164200	299588205	2350	2350	2350	2350	0
174	20241203	164100	299588205	2350	2350	2350	2350	0
175	20241203	164000	299588205	2350	2350	2350	2350	0
176	20241203	163900	299588205	2350	2350	2350	2350	0
177	20241203	163800	299588205	2350	2350	2350	2350	0
178	20241203	163700	299588205	2350	2350	2350	2350	0
179	20241203	163600	299588205	2350	2350	2350	2350	0
180	20241203	163500	299588205	2350	2350	2350	2350	0
181	20241203	163400	299588205	2350	2350	2350	2350	0
182	20241203	163300	299588205	2350	2350	2350	2350	4635
183	20241203	163200	299588205	2350	2350	2350	2350	0
184	20241203	163100	299588205	2350	2350	2350	2350	0
185	20241203	163000	299588205	2350	2350	2350	2350	0
186	20241203	162900	299588205	2350	2350	2350	2350	0
187	20241203	162800	299588205	2350	2350	2350	2350	0
188	20241203	162700	299588205	2350	2350	2350	2350	0
189	20241203	162600	299588205	2350	2350	2350	2350	0
190	20241203	162500	299588205	2350	2350	2350	2350	0
191	20241203	162400	299588205	2350	2350	2350	2350	0
192	20241203	162300	299588205	2350	2350	2350	2350	0
193	20241203	162200	299588205	2350	2350	2350	2350	0
194	20241203	162100	299588205	2350	2350	2350	2350	0
195	20241203	162000	299588205	2350	2350	2350	2350	0
196	20241203	161900	299588205	2350	2350	2350	2350	0
197	20241203	161800	299588205	2350	2350	2350	2350	0
198	20241203	161700	299588205	2350	2350	2350	2350	0
199	20241203	161600	299588205	2350	2350	2350	2350	0
200	20241203	161500	299588205	2350	2350	2350	2350	0
201	20241203	161400	299588205	2350	2350	2350	2350	0
202	20241203	161300	299588205	2350	2350	2350	2350	0
203	20241203	161200	299588205	2350	2350	2350	2350	0
204	20241203	161100	299588205	2350	2350	2350	2350	0
205	20241203	161000	299588205	2350	2350	2350	2350	0
206	20241203	160900	299588205	2350	2350	2350	2350	0
207	20241203	160800	299588205	2350	2350	2350	2350	0
208	20241203	160700	299588205	2350	2350	2350	2350	0
209	20241203	160600	299588205	2350	2350	2350	2350	0
210	20241203	160500	299588205	2350	2350	2350	2350	0
211	20241203	160400	299588205	2350	2350	2350	2350	0
212	20241203	160300	299588205	2350	2350	2350	2350	4635
213	20241203	160200	299588205	2350	2350	2350	2350	0
214	20241203	160100	299588205	2350	2350	2350	2350	0
215	20241203	160000	299588205	2350	2350	2350	2350	0
216	20241203	155900	299588205	2350	2350	2350	2350	0
217	20241203	155800	299588205	2350	2350	2350	2350	0
218	20241203	155700	299588205	2350	2350	2350	2350	0
219	20241203	155600	299588205	2350	2350	2350	2350	0
220	20241203	155500	299588205	2350	2350	2350	2350	0
221	20241203	155400	299588205	2350	2350	2350	2350	0
222	20241203	155300	299588205	2350	2350	2350	2350	0
223	20241203	155200	299588205	2350	2350	2350	2350	0
224	20241203	155100	299588205	2350	2350	2350	2350	0
225	20241203	155000	299588205	2350	2350	2350	2350	0
226	20241203	154900	299588205	2350	2350	2350	2350	0
227	20241203	154800	299588205	2350	2350	2350	2350	0
228	20241203	154700	299588205	2350	2350	2350	2350	0
229	20241203	154600	299588205	2350	2350	2350	2350	0
230	20241203	154500	299588205	2350	2350	2350	2350	0
231	20241203	154400	299588205	2350	2350	2350	2350	0
232	20241203	154300	299588205	2350	2350	2350	2350	0
233	20241203	154200	299588205	2350	2350	2350	2350	0
234	20241203	154100	299588205	2350	2350	2350	2350	0
235	20241203	154000	299588205	2350	2350	2350	2350	0
236	20241203	153900	299588205	2350	2350	2350	2350	0
237	20241203	153800	299588205	2350	2350	2350	2350	0
238	20241203	153700	299588205	2350	2350	2350	2350	0
239	20241203	153600	299588205	2350	2350	2350	2350	0
240	20241203	153500	299588205	2350	2350	2350	2350	0
241	20241203	153400	299588205	2350	2350	2350	2350	0
242	20241203	153300	299588205	2350	2350	2350	2350	4635
243	20241203	153200	299588205	2350	2350	2350	2350	0
244	20241203	153100	299588205	2350	2350	2350	2350	0
245	20241203	153000	299588205	2350	2350	2350	2350	4635
246	20241203	152900	288695955	2350	2350	2350	2350	0
247	20241203	152800	288695955	2350	2350	2350	2350	0
248	20241203	152700	288695955	2350	2350	2350	2350	0
249	20241203	152600	288695955	2350	2350	2350	2350	0
250	20241203	152500	288695955	2350	2350	2350	2350	0
251	20241203	152400	288695955	2350	2350	2350	2350	0
252	20241203	152300	288695955	2350	2350	2350	2350	0
253	20241203	152200	288695955	2350	2350	2350	2350	0
254	20241203	152100	288695955	2350	2350	2350	2350	0
255	20241203	152000	288695955	2350	2350	2350	2350	0
256	20241203	151900	288695955	2350	2355	2355	2350	113
257	20241203	151800	288430250	2350	2350	2350	2350	3573
258	20241203	151700	280033700	2355	2355	2355	2355	0
259	20241203	151600	280033700	2355	2350	2355	2350	1945
260	20241203	151500	275462930	2350	2355	2355	2350	872
261	20241203	151400	273413720	2355	2355	2355	2355	1
262	20241203	151300	273411365	2355	2355	2355	2355	1
263	20241203	151200	273409010	2350	2350	2350	2350	247
264	20241203	151100	272828560	2355	2355	2355	2355	3
265	20241203	151000	272821495	2350	2350	2350	2350	151
266	20241203	150900	272466645	2350	2350	2350	2350	375
267	20241203	150800	271585395	2350	2350	2350	2350	4
268	20241203	150700	271575995	2350	2350	2350	2350	200
269	20241203	150600	271105995	2355	2355	2355	2355	0
270	20241203	150500	271105995	2355	2355	2355	2355	0
271	20241203	150400	271105995	2355	2355	2355	2355	0
272	20241203	150300	271105995	2355	2355	2355	2355	1
273	20241203	150200	271103640	2355	2355	2355	2355	0
274	20241203	150100	271103640	2355	2355	2355	2355	0
275	20241203	150000	271103640	2355	2355	2355	2355	0
276	20241203	145900	271103640	2355	2355	2355	2355	0
277	20241203	145800	271103640	2355	2355	2355	2355	0
278	20241203	145700	271103640	2355	2355	2355	2355	0
279	20241203	145600	271103640	2355	2355	2355	2355	0
280	20241203	145500	271103640	2355	2355	2355	2355	10
281	20241203	145400	271080090	2355	2355	2355	2355	0
282	20241203	145300	271080090	2355	2355	2355	2355	1
283	20241203	145200	271077735	2355	2355	2355	2355	5
284	20241203	145100	271065960	2355	2355	2355	2355	0
285	20241203	145000	271065960	2355	2355	2355	2355	0
286	20241203	144900	271065960	2355	2355	2355	2355	0
287	20241203	144800	271065960	2355	2355	2355	2355	0
288	20241203	144700	271065960	2355	2355	2355	2355	0
289	20241203	144600	271065960	2355	2350	2355	2350	462
290	20241203	144500	269978950	2355	2355	2355	2350	3
291	20241203	144400	269971890	2350	2355	2355	2350	361
292	20241203	144300	269122235	2350	2350	2350	2350	0
293	20241203	144200	269122235	2350	2350	2350	2350	111
294	20241203	144100	268861385	2355	2355	2355	2355	0
295	20241203	144000	268861385	2355	2355	2355	2355	7
296	20241203	143900	268844900	2355	2355	2355	2355	0
297	20241203	143800	268844900	2355	2355	2355	2355	0
298	20241203	143700	268844900	2355	2355	2355	2355	25
299	20241203	143600	268786025	2355	2355	2355	2355	0
300	20241203	143500	268786025	2355	2355	2355	2355	1
301	20241203	143400	268783670	2355	2355	2355	2355	0
302	20241203	143300	268783670	2355	2355	2355	2355	20
303	20241203	143200	268736570	2355	2355	2355	2355	0
304	20241203	143100	268736570	2355	2355	2355	2355	0
305	20241203	143000	268736570	2355	2355	2355	2355	10
306	20241203	142900	268713020	2355	2355	2355	2355	1162
307	20241203	142800	265976510	2355	2355	2355	2355	80
308	20241203	142700	265788110	2355	2355	2355	2355	0
309	20241203	142600	265788110	2355	2355	2355	2355	0
310	20241203	142500	265788110	2355	2355	2355	2355	0
311	20241203	142400	265788110	2355	2355	2355	2355	0
312	20241203	142300	265788110	2355	2355	2355	2355	1
313	20241203	142200	265785755	2355	2355	2355	2355	0
314	20241203	142100	265785755	2355	2355	2355	2355	0
315	20241203	142000	265785755	2355	2355	2355	2355	10
316	20241203	141900	265762205	2355	2355	2355	2355	1
317	20241203	141800	265759850	2355	2355	2355	2355	0
318	20241203	141700	265759850	2355	2355	2355	2355	0
319	20241203	141600	265759850	2355	2355	2355	2355	0
320	20241203	141500	265759850	2355	2355	2355	2355	0
321	20241203	141400	265759850	2355	2355	2355	2355	0
322	20241203	141300	265759850	2355	2355	2355	2355	2
323	20241203	141200	265755140	2355	2355	2355	2355	0
324	20241203	141100	265755140	2355	2355	2355	2355	0
325	20241203	141000	265755140	2355	2350	2355	2350	243
326	20241203	140900	265183570	2355	2355	2355	2355	61
327	20241203	140800	265039915	2350	2350	2350	2350	324
328	20241203	140700	264278515	2350	2350	2350	2350	0
329	20241203	140600	264278515	2350	2350	2350	2350	0
330	20241203	140500	264278515	2350	2350	2350	2350	600
331	20241203	140400	262868515	2350	2350	2350	2350	0
332	20241203	140300	262868515	2350	2350	2350	2350	324
333	20241203	140200	262107115	2355	2355	2355	2355	0
334	20241203	140100	262107115	2355	2355	2355	2355	0
335	20241203	140000	262107115	2355	2355	2355	2355	11
336	20241203	135900	262081210	2355	2355	2355	2355	0
337	20241203	135800	262081210	2355	2355	2355	2355	0
338	20241203	135700	262081210	2355	2355	2355	2355	0
339	20241203	135600	262081210	2355	2355	2355	2355	0
340	20241203	135500	262081210	2355	2355	2355	2355	0
341	20241203	135400	262081210	2355	2355	2355	2355	2
342	20241203	135300	262076500	2355	2355	2355	2355	1
343	20241203	135200	262074145	2355	2355	2355	2355	0
344	20241203	135100	262074145	2355	2355	2355	2355	0
345	20241203	135000	262074145	2355	2355	2355	2355	9
346	20241203	134900	262052950	2355	2355	2355	2355	0
347	20241203	134800	262052950	2355	2355	2355	2355	0
348	20241203	134700	262052950	2355	2355	2355	2355	0
349	20241203	134600	262052950	2355	2355	2355	2355	0
350	20241203	134500	262052950	2355	2355	2355	2355	0
351	20241203	134400	262052950	2355	2355	2355	2355	0
352	20241203	134300	262052950	2355	2355	2355	2355	8
353	20241203	134200	262034110	2355	2355	2355	2355	0
354	20241203	134100	262034110	2355	2355	2355	2355	1013
355	20241203	134000	259648495	2355	2355	2355	2355	30
356	20241203	133900	259577845	2355	2355	2355	2355	1
357	20241203	133800	259575490	2355	2355	2355	2355	0
358	20241203	133700	259575490	2355	2355	2355	2355	0
359	20241203	133600	259575490	2355	2355	2355	2355	277
360	20241203	133500	258923155	2355	2355	2355	2355	0
361	20241203	133400	258923155	2355	2355	2355	2355	0
362	20241203	133300	258923155	2355	2355	2355	2355	1
363	20241203	133200	258920800	2355	2355	2355	2355	50
364	20241203	133100	258803050	2350	2350	2350	2350	1
365	20241203	133000	258800700	2350	2350	2350	2350	0
366	20241203	132900	258800700	2350	2350	2350	2350	16
367	20241203	132800	258763100	2350	2350	2350	2350	440
368	20241203	132700	257729100	2355	2355	2355	2355	0
369	20241203	132600	257729100	2355	2355	2355	2355	0
370	20241203	132500	257729100	2355	2355	2355	2355	129
371	20241203	132400	257425305	2355	2355	2355	2355	10
372	20241203	132300	257401755	2355	2355	2355	2355	0
373	20241203	132200	257401755	2355	2355	2355	2355	10
374	20241203	132100	257378205	2355	2355	2355	2355	0
375	20241203	132000	257378205	2355	2360	2360	2355	17
376	20241203	131900	257338120	2355	2355	2355	2355	0
377	20241203	131800	257338120	2355	2355	2355	2355	0
378	20241203	131700	257338120	2355	2355	2355	2355	0
379	20241203	131600	257338120	2355	2355	2355	2355	0
380	20241203	131500	257338120	2355	2355	2355	2355	0
381	20241203	131400	257338120	2355	2355	2355	2355	1000
382	20241203	131300	254983120	2360	2360	2360	2360	52
383	20241203	131200	254860400	2360	2360	2360	2360	0
384	20241203	131100	254860400	2360	2360	2360	2360	0
385	20241203	131000	254860400	2360	2360	2360	2360	53
386	20241203	130900	254735320	2355	2360	2360	2355	268
387	20241203	130800	254104175	2355	2355	2355	2355	661
388	20241203	130700	252547520	2355	2355	2355	2355	150
389	20241203	130600	252194270	2355	2355	2355	2355	100
390	20241203	130500	251958770	2355	2355	2355	2355	0
391	20241203	130400	251958770	2355	2355	2355	2355	0
392	20241203	130300	251958770	2355	2355	2355	2355	1
393	20241203	130200	251956415	2355	2355	2355	2355	0
394	20241203	130100	251956415	2355	2355	2355	2355	0
395	20241203	130000	251956415	2355	2355	2355	2355	10
396	20241203	125900	251932865	2355	2355	2355	2355	0
397	20241203	125800	251932865	2355	2355	2355	2355	100
398	20241203	125700	251697365	2355	2355	2355	2355	100
399	20241203	125600	251461865	2355	2355	2355	2355	10
400	20241203	125500	251438315	2355	2355	2355	2355	1
401	20241203	125400	251435960	2355	2355	2355	2355	151
402	20241203	125300	251080355	2355	2355	2355	2355	51
403	20241203	125200	250960250	2355	2355	2355	2355	100
404	20241203	125100	250724750	2355	2350	2355	2350	375
405	20241203	125000	249843000	2350	2350	2350	2350	300
406	20241203	124900	249138000	2350	2350	2350	2350	219
407	20241203	124800	248623350	2350	2350	2350	2350	103
408	20241203	124700	248381300	2355	2355	2355	2355	0
409	20241203	124600	248381300	2355	2355	2355	2355	0
410	20241203	124500	248381300	2355	2355	2355	2355	0
411	20241203	124400	248381300	2355	2355	2355	2355	0
412	20241203	124300	248381300	2355	2355	2355	2355	2
413	20241203	124200	248376590	2355	2355	2355	2355	0
414	20241203	124100	248376590	2355	2355	2355	2355	0
415	20241203	124000	248376590	2355	2355	2355	2355	9
416	20241203	123900	248355395	2355	2355	2355	2355	0
417	20241203	123800	248355395	2355	2355	2355	2355	0
418	20241203	123700	248355395	2355	2355	2355	2355	1
419	20241203	123600	248353040	2355	2355	2355	2355	0
420	20241203	123500	248353040	2355	2350	2355	2350	2888
421	20241203	123400	241566235	2355	2355	2355	2355	0
422	20241203	123300	241566235	2355	2355	2355	2355	2
423	20241203	123200	241561525	2355	2355	2355	2355	0
424	20241203	123100	241561525	2355	2355	2355	2355	0
425	20241203	123000	241561525	2355	2355	2355	2355	10
426	20241203	122900	241537975	2355	2355	2355	2355	0
427	20241203	122800	241537975	2355	2355	2355	2355	0
428	20241203	122700	241537975	2355	2355	2355	2355	0
429	20241203	122600	241537975	2355	2355	2355	2355	0
430	20241203	122500	241537975	2355	2355	2355	2355	0
431	20241203	122400	241537975	2355	2355	2355	2355	0
432	20241203	122300	241537975	2355	2355	2355	2355	1
433	20241203	122200	241535620	2355	2355	2355	2355	0
434	20241203	122100	241535620	2355	2355	2355	2355	0
435	20241203	122000	241535620	2355	2355	2355	2355	11
436	20241203	121900	241509715	2355	2355	2355	2355	0
437	20241203	121800	241509715	2355	2355	2355	2355	13
438	20241203	121700	241479100	2355	2355	2355	2355	0
439	20241203	121600	241479100	2355	2355	2355	2355	1
440	20241203	121500	241476745	2355	2355	2355	2355	0
441	20241203	121400	241476745	2355	2355	2355	2355	0
442	20241203	121300	241476745	2355	2355	2355	2355	1
443	20241203	121200	241474390	2355	2355	2355	2355	0
444	20241203	121100	241474390	2355	2355	2355	2355	1
445	20241203	121000	241472035	2355	2355	2355	2355	9
446	20241203	120900	241450840	2355	2355	2355	2355	0
447	20241203	120800	241450840	2355	2355	2355	2355	0
448	20241203	120700	241450840	2355	2355	2355	2355	0
449	20241203	120600	241450840	2355	2355	2355	2355	0
450	20241203	120500	241450840	2355	2355	2355	2355	0
451	20241203	120400	241450840	2355	2355	2355	2355	300
452	20241203	120300	240744340	2355	2355	2355	2355	1
453	20241203	120200	240741985	2355	2355	2355	2355	0
454	20241203	120100	240741985	2355	2355	2355	2355	1000
455	20241203	120000	238386985	2355	2355	2355	2355	11
456	20241203	115900	238361080	2355	2355	2355	2355	0
457	20241203	115800	238361080	2355	2355	2355	2355	0
458	20241203	115700	238361080	2355	2355	2355	2355	0
459	20241203	115600	238361080	2355	2355	2355	2355	0
460	20241203	115500	238361080	2355	2355	2355	2355	0
461	20241203	115400	238361080	2355	2355	2355	2355	1
462	20241203	115300	238358725	2355	2355	2355	2355	2
463	20241203	115200	238354015	2355	2355	2355	2355	0
464	20241203	115100	238354015	2355	2355	2355	2355	1
465	20241203	115000	238351660	2350	2355	2355	2350	1009
466	20241203	114900	235980465	2355	2355	2355	2355	0
467	20241203	114800	235980465	2355	2355	2355	2355	0
468	20241203	114700	235980465	2355	2355	2355	2355	0
469	20241203	114600	235980465	2355	2355	2355	2355	0
470	20241203	114500	235980465	2355	2355	2355	2355	0
471	20241203	114400	235980465	2355	2355	2355	2355	1
472	20241203	114300	235978110	2350	2350	2350	2350	0
473	20241203	114200	235978110	2350	2350	2350	2350	50
474	20241203	114100	235860610	2355	2355	2355	2355	1111
475	20241203	114000	233244205	2350	2350	2350	2350	0
476	20241203	113900	233244205	2350	2350	2350	2350	100
477	20241203	113800	233009205	2355	2355	2355	2355	0
478	20241203	113700	233009205	2355	2355	2355	2355	0
479	20241203	113600	233009205	2355	2355	2355	2355	0
480	20241203	113500	233009205	2355	2355	2355	2355	0
481	20241203	113400	233009205	2355	2350	2355	2350	941
482	20241203	113300	230797850	2355	2355	2355	2355	1
483	20241203	113200	230795495	2355	2355	2355	2355	36
484	20241203	113100	230710715	2350	2350	2350	2350	100
485	20241203	113000	230475715	2355	2355	2355	2355	17
486	20241203	112900	230435680	2350	2350	2350	2350	0
487	20241203	112800	230435680	2350	2350	2350	2350	100
488	20241203	112700	230200680	2355	2355	2355	2355	0
489	20241203	112600	230200680	2355	2355	2355	2355	0
490	20241203	112500	230200680	2355	2355	2355	2355	0
491	20241203	112400	230200680	2355	2355	2355	2355	0
492	20241203	112300	230200680	2355	2355	2355	2355	2
493	20241203	112200	230195970	2355	2355	2355	2355	0
494	20241203	112100	230195970	2355	2355	2355	2355	0
495	20241203	112000	230195970	2355	2355	2355	2355	10
496	20241203	111900	230172420	2355	2355	2355	2355	100
497	20241203	111800	229936920	2355	2355	2355	2355	0
498	20241203	111700	229936920	2355	2355	2355	2355	700
499	20241203	111600	228288420	2355	2355	2355	2355	0
500	20241203	111500	228288420	2355	2355	2355	2355	100
501	20241203	111400	228052920	2355	2355	2355	2355	0
502	20241203	111300	228052920	2355	2355	2355	2355	147
503	20241203	111200	227706735	2355	2355	2355	2355	4
504	20241203	111100	227697315	2355	2355	2355	2355	0
505	20241203	111000	227697315	2355	2355	2355	2355	10
506	20241203	110900	227673765	2355	2355	2355	2355	1
507	20241203	110800	227671410	2350	2355	2355	2350	2050
508	20241203	110700	222853660	2355	2355	2355	2355	1
509	20241203	110600	222851305	2350	2350	2350	2350	0
510	20241203	110500	222851305	2350	2350	2355	2350	1635
511	20241203	110400	219008740	2350	2355	2355	2350	137
512	20241203	110300	218686785	2355	2355	2355	2355	0
513	20241203	110200	218686785	2355	2355	2355	2355	100
514	20241203	110100	218451285	2355	2350	2355	2350	1200
515	20241203	110000	215630285	2350	2350	2350	2350	4000
516	20241203	105900	206230285	2355	2355	2355	2355	1
517	20241203	105800	206227930	2350	2350	2350	2350	0
518	20241203	105700	206227930	2350	2350	2350	2350	0
519	20241203	105600	206227930	2350	2350	2350	2350	25
520	20241203	105500	206169180	2355	2355	2355	2355	0
521	20241203	105400	206169180	2355	2355	2355	2355	486
522	20241203	105300	205024650	2350	2350	2350	2350	1025
523	20241203	105200	202615900	2350	2355	2355	2350	2313
524	20241203	105100	197179785	2355	2355	2355	2350	9101
525	20241203	105000	175777985	2350	2350	2350	2350	11250
526	20241203	104900	149340485	2350	2350	2350	2350	22240
527	20241203	104800	97076485	2355	2355	2355	2355	0
528	20241203	104700	97076485	2355	2355	2355	2355	0
529	20241203	104600	97076485	2355	2355	2355	2355	15
530	20241203	104500	97041160	2355	2355	2355	2355	0
531	20241203	104400	97041160	2355	2355	2355	2355	0
532	20241203	104300	97041160	2355	2355	2355	2355	0
533	20241203	104200	97041160	2355	2355	2355	2355	0
534	20241203	104100	97041160	2355	2355	2355	2355	0
535	20241203	104000	97041160	2355	2355	2355	2355	449
536	20241203	103900	95983765	2360	2360	2360	2360	0
537	20241203	103800	95983765	2360	2360	2360	2360	0
538	20241203	103700	95983765	2360	2360	2360	2360	1
539	20241203	103600	95981405	2355	2355	2355	2355	383
540	20241203	103500	95079440	2355	2355	2355	2355	172
541	20241203	103400	94674380	2355	2355	2355	2355	0
542	20241203	103300	94674380	2355	2355	2355	2355	0
543	20241203	103200	94674380	2355	2355	2355	2355	0
544	20241203	103100	94674380	2355	2355	2355	2355	0
545	20241203	103000	94674380	2355	2355	2355	2355	10
546	20241203	102900	94650830	2355	2355	2355	2355	0
547	20241203	102800	94650830	2355	2355	2355	2355	10
548	20241203	102700	94627280	2350	2350	2350	2350	5
549	20241203	102600	94615530	2355	2355	2355	2355	139
550	20241203	102500	94288185	2360	2360	2360	2360	0
551	20241203	102400	94288185	2360	2360	2360	2360	100
552	20241203	102300	94052185	2360	2360	2360	2360	0
553	20241203	102200	94052185	2360	2360	2360	2360	0
554	20241203	102100	94052185	2360	2360	2360	2360	0
555	20241203	102000	94052185	2360	2360	2360	2360	10
556	20241203	101900	94028585	2360	2355	2360	2355	601
557	20241203	101800	92613225	2355	2360	2360	2355	1007
558	20241203	101700	90241735	2355	2355	2355	2355	1279
559	20241203	101600	87229690	2355	2355	2355	2355	212
560	20241203	101500	86730430	2355	2355	2355	2355	0
561	20241203	101400	86730430	2355	2355	2355	2355	0
562	20241203	101300	86730430	2355	2355	2355	2355	62
563	20241203	101200	86584420	2355	2355	2355	2355	52
564	20241203	101100	86461960	2355	2355	2355	2355	0
565	20241203	101000	86461960	2355	2355	2355	2355	10
566	20241203	100900	86438410	2355	2355	2355	2355	0
567	20241203	100800	86438410	2355	2355	2355	2355	0
568	20241203	100700	86438410	2355	2355	2355	2355	2
569	20241203	100600	86433700	2355	2355	2355	2355	697
570	20241203	100500	84792265	2355	2355	2355	2355	100
571	20241203	100400	84556765	2355	2355	2355	2355	229
572	20241203	100300	84017470	2355	2355	2355	2355	0
573	20241203	100200	84017470	2355	2350	2355	2350	459
574	20241203	100100	82936550	2355	2355	2355	2355	2
575	20241203	100000	82931840	2350	2355	2355	2350	2390
576	20241203	095900	77315290	2360	2360	2360	2360	0
577	20241203	095800	77315290	2360	2360	2360	2360	101
578	20241203	095700	77076930	2355	2355	2355	2355	0
579	20241203	095600	77076930	2355	2355	2355	2355	10
580	20241203	095500	77053380	2360	2360	2360	2360	0
581	20241203	095400	77053380	2360	2355	2360	2355	461
582	20241203	095300	75967720	2360	2360	2360	2360	144
583	20241203	095200	75627880	2350	2355	2355	2350	1993
584	20241203	095100	70938830	2355	2355	2355	2355	0
585	20241203	095000	70938830	2355	2350	2355	2350	6333
586	20241203	094900	56054590	2345	2345	2345	2345	45
587	20241203	094800	55949065	2345	2345	2345	2345	35
588	20241203	094700	55866990	2345	2345	2345	2345	0
589	20241203	094600	55866990	2345	2345	2345	2345	0
590	20241203	094500	55866990	2345	2345	2345	2345	267
591	20241203	094400	55240875	2345	2345	2345	2345	0
592	20241203	094300	55240875	2345	2345	2345	2345	2
593	20241203	094200	55236185	2345	2345	2345	2345	4
594	20241203	094100	55226805	2345	2345	2345	2345	11
595	20241203	094000	55201010	2345	2340	2345	2340	857
596	20241203	093900	53195580	2345	2355	2355	2345	1096
597	20241203	093800	50622900	2355	2355	2355	2355	1
598	20241203	093700	50620545	2355	2345	2355	2345	11
599	20241203	093600	50594740	2355	2355	2355	2355	0
600	20241203	093500	50594740	2355	2355	2355	2355	1
601	20241203	093400	50592385	2355	2355	2355	2355	0
602	20241203	093300	50592385	2355	2355	2355	2355	0
603	20241203	093200	50592385	2355	2345	2355	2345	95
604	20241203	093100	50369600	2345	2350	2350	2345	1610
605	20241203	093000	46593900	2350	2350	2350	2350	100
606	20241203	092900	46358900	2350	2350	2350	2350	1
607	20241203	092800	46356550	2345	2340	2345	2340	125
608	20241203	092700	46063435	2345	2345	2345	2345	50
609	20241203	092600	45946185	2345	2345	2345	2345	10
610	20241203	092500	45922735	2350	2350	2350	2350	50
611	20241203	092400	45805235	2360	2360	2360	2360	0
612	20241203	092300	45805235	2360	2360	2360	2360	0
613	20241203	092200	45805235	2360	2360	2360	2360	1
614	20241203	092100	45802875	2355	2345	2355	2345	400
615	20241203	092000	44862120	2340	2340	2340	2340	0
616	20241203	091900	44862120	2340	2340	2340	2340	866
617	20241203	091800	42835680	2335	2335	2335	2335	0
618	20241203	091700	42835680	2335	2335	2335	2335	260
619	20241203	091600	42228580	2335	2335	2335	2335	0
620	20241203	091500	42228580	2335	2335	2335	2335	435
621	20241203	091400	41212855	2335	2340	2340	2335	800
622	20241203	091300	39344470	2345	2345	2345	2345	1808
623	20241203	091200	35104710	2345	2350	2350	2345	8
624	20241203	091100	35085915	2345	2345	2345	2345	3
625	20241203	091000	35078880	2350	2350	2350	2350	11
626	20241203	090900	35053030	2350	2350	2350	2350	1
627	20241203	090800	35050680	2345	2340	2345	2340	375
628	20241203	090700	34171340	2345	2345	2345	2345	231
629	20241203	090600	33629645	2345	2355	2355	2345	23
630	20241203	090500	33575645	2370	2370	2370	2370	10
631	20241203	090400	33551945	2370	2330	2370	2330	3609
632	20241203	090300	25067120	2350	2335	2350	2330	3456
633	20241203	090200	16987195	2345	2345	2345	2345	17
634	20241203	090100	16947330	2340	2340	2340	2340	124
635	20241203	090000	16657170	2330	2330	2330	2330	7149