KissMeData/011150/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185600	382270350	2945	2945	2945	2945	1779
3	20241203	185500	382270350	2945	2945	2945	2945	0
4	20241203	185400	382270350	2945	2945	2945	2945	0
5	20241203	185300	382270350	2945	2945	2945	2945	0
6	20241203	185200	382270350	2945	2945	2945	2945	0
7	20241203	185100	382270350	2945	2945	2945	2945	0
8	20241203	185000	382270350	2945	2945	2945	2945	0
9	20241203	184900	382270350	2945	2945	2945	2945	0
10	20241203	184800	382270350	2945	2945	2945	2945	0
11	20241203	184700	382270350	2945	2945	2945	2945	0
12	20241203	184600	382270350	2945	2945	2945	2945	0
13	20241203	184500	382270350	2945	2945	2945	2945	0
14	20241203	184400	382270350	2945	2945	2945	2945	0
15	20241203	184300	382270350	2945	2945	2945	2945	0
16	20241203	184200	382270350	2945	2945	2945	2945	0
17	20241203	184100	382270350	2945	2945	2945	2945	0
18	20241203	184000	382270350	2945	2945	2945	2945	0
19	20241203	183900	382270350	2945	2945	2945	2945	0
20	20241203	183800	382270350	2945	2945	2945	2945	0
21	20241203	183700	382270350	2945	2945	2945	2945	0
22	20241203	183600	382270350	2945	2945	2945	2945	0
23	20241203	183500	382270350	2945	2945	2945	2945	0
24	20241203	183400	382270350	2945	2945	2945	2945	0
25	20241203	183300	382270350	2945	2945	2945	2945	0
26	20241203	183200	382270350	2945	2945	2945	2945	0
27	20241203	183100	382270350	2945	2945	2945	2945	0
28	20241203	183000	382270350	2945	2945	2945	2945	0
29	20241203	182900	382270350	2945	2945	2945	2945	0
30	20241203	182800	382270350	2945	2945	2945	2945	0
31	20241203	182700	382270350	2945	2945	2945	2945	0
32	20241203	182600	382270350	2945	2945	2945	2945	1779
33	20241203	182500	382270350	2945	2945	2945	2945	0
34	20241203	182400	382270350	2945	2945	2945	2945	0
35	20241203	182300	382270350	2945	2945	2945	2945	0
36	20241203	182200	382270350	2945	2945	2945	2945	0
37	20241203	182100	382270350	2945	2945	2945	2945	0
38	20241203	182000	382270350	2945	2945	2945	2945	0
39	20241203	181900	382270350	2945	2945	2945	2945	0
40	20241203	181800	382270350	2945	2945	2945	2945	0
41	20241203	181700	382270350	2945	2945	2945	2945	0
42	20241203	181600	382270350	2945	2945	2945	2945	0
43	20241203	181500	382270350	2945	2945	2945	2945	0
44	20241203	181400	382270350	2945	2945	2945	2945	0
45	20241203	181300	382270350	2945	2945	2945	2945	0
46	20241203	181200	382270350	2945	2945	2945	2945	0
47	20241203	181100	382270350	2945	2945	2945	2945	0
48	20241203	181000	382270350	2945	2945	2945	2945	0
49	20241203	180900	382270350	2945	2945	2945	2945	0
50	20241203	180800	382270350	2945	2945	2945	2945	0
51	20241203	180700	382270350	2945	2945	2945	2945	0
52	20241203	180600	382270350	2945	2945	2945	2945	0
53	20241203	180500	382270350	2945	2945	2945	2945	0
54	20241203	180400	382270350	2945	2945	2945	2945	0
55	20241203	180300	382270350	2945	2945	2945	2945	0
56	20241203	180200	382270350	2945	2945	2945	2945	0
57	20241203	180100	382270350	2945	2945	2945	2945	0
58	20241203	180000	382270350	2945	2945	2945	2945	0
59	20241203	175900	382270350	2945	2945	2945	2945	0
60	20241203	175800	382270350	2945	2945	2945	2945	0
61	20241203	175700	382270350	2945	2945	2945	2945	0
62	20241203	175600	382270350	2945	2945	2945	2945	1779
63	20241203	175500	382270350	2945	2945	2945	2945	0
64	20241203	175400	382270350	2945	2945	2945	2945	0
65	20241203	175300	382270350	2945	2945	2945	2945	0
66	20241203	175200	382270350	2945	2945	2945	2945	0
67	20241203	175100	382270350	2945	2945	2945	2945	0
68	20241203	175000	382270350	2945	2945	2945	2945	0
69	20241203	174900	382270350	2945	2945	2945	2945	0
70	20241203	174800	382270350	2945	2945	2945	2945	0
71	20241203	174700	382270350	2945	2945	2945	2945	0
72	20241203	174600	382270350	2945	2945	2945	2945	0
73	20241203	174500	382270350	2945	2945	2945	2945	0
74	20241203	174400	382270350	2945	2945	2945	2945	0
75	20241203	174300	382270350	2945	2945	2945	2945	0
76	20241203	174200	382270350	2945	2945	2945	2945	0
77	20241203	174100	382270350	2945	2945	2945	2945	0
78	20241203	174000	382270350	2945	2945	2945	2945	0
79	20241203	173900	382270350	2945	2945	2945	2945	0
80	20241203	173800	382270350	2945	2945	2945	2945	0
81	20241203	173700	382270350	2945	2945	2945	2945	0
82	20241203	173600	382270350	2945	2945	2945	2945	0
83	20241203	173500	382270350	2945	2945	2945	2945	0
84	20241203	173400	382270350	2945	2945	2945	2945	0
85	20241203	173300	382270350	2945	2945	2945	2945	0
86	20241203	173200	382270350	2945	2945	2945	2945	0
87	20241203	173100	382270350	2945	2945	2945	2945	0
88	20241203	173000	382270350	2945	2945	2945	2945	0
89	20241203	172900	382270350	2945	2945	2945	2945	0
90	20241203	172800	382270350	2945	2945	2945	2945	0
91	20241203	172700	382270350	2945	2945	2945	2945	0
92	20241203	172600	382270350	2945	2945	2945	2945	1779
93	20241203	172500	382270350	2945	2945	2945	2945	0
94	20241203	172400	382270350	2945	2945	2945	2945	0
95	20241203	172300	382270350	2945	2945	2945	2945	0
96	20241203	172200	382270350	2945	2945	2945	2945	0
97	20241203	172100	382270350	2945	2945	2945	2945	0
98	20241203	172000	382270350	2945	2945	2945	2945	0
99	20241203	171900	382270350	2945	2945	2945	2945	0
100	20241203	171800	382270350	2945	2945	2945	2945	0
101	20241203	171700	382270350	2945	2945	2945	2945	0
102	20241203	171600	382270350	2945	2945	2945	2945	0
103	20241203	171500	382270350	2945	2945	2945	2945	0
104	20241203	171400	382270350	2945	2945	2945	2945	0
105	20241203	171300	382270350	2945	2945	2945	2945	0
106	20241203	171200	382270350	2945	2945	2945	2945	0
107	20241203	171100	382270350	2945	2945	2945	2945	0
108	20241203	171000	382270350	2945	2945	2945	2945	0
109	20241203	170900	382270350	2945	2945	2945	2945	0
110	20241203	170800	382270350	2945	2945	2945	2945	0
111	20241203	170700	382270350	2945	2945	2945	2945	0
112	20241203	170600	382270350	2945	2945	2945	2945	0
113	20241203	170500	382270350	2945	2945	2945	2945	0
114	20241203	170400	382270350	2945	2945	2945	2945	0
115	20241203	170300	382270350	2945	2945	2945	2945	0
116	20241203	170200	382270350	2945	2945	2945	2945	0
117	20241203	170100	382270350	2945	2945	2945	2945	0
118	20241203	170000	382270350	2945	2945	2945	2945	0
119	20241203	165900	382270350	2945	2945	2945	2945	0
120	20241203	165800	382270350	2945	2945	2945	2945	0
121	20241203	165700	382270350	2945	2945	2945	2945	0
122	20241203	165600	382270350	2945	2945	2945	2945	1779
123	20241203	165500	382270350	2945	2945	2945	2945	0
124	20241203	165400	382270350	2945	2945	2945	2945	0
125	20241203	165300	382270350	2945	2945	2945	2945	0
126	20241203	165200	382270350	2945	2945	2945	2945	0
127	20241203	165100	382270350	2945	2945	2945	2945	0
128	20241203	165000	382270350	2945	2945	2945	2945	0
129	20241203	164900	382270350	2945	2945	2945	2945	0
130	20241203	164800	382270350	2945	2945	2945	2945	0
131	20241203	164700	382270350	2945	2945	2945	2945	0
132	20241203	164600	382270350	2945	2945	2945	2945	0
133	20241203	164500	382270350	2945	2945	2945	2945	0
134	20241203	164400	382270350	2945	2945	2945	2945	0
135	20241203	164300	382270350	2945	2945	2945	2945	0
136	20241203	164200	382270350	2945	2945	2945	2945	0
137	20241203	164100	382270350	2945	2945	2945	2945	0
138	20241203	164000	382270350	2945	2945	2945	2945	0
139	20241203	163900	382270350	2945	2945	2945	2945	0
140	20241203	163800	382270350	2945	2945	2945	2945	0
141	20241203	163700	382270350	2945	2945	2945	2945	0
142	20241203	163600	382270350	2945	2945	2945	2945	0
143	20241203	163500	382270350	2945	2945	2945	2945	0
144	20241203	163400	382270350	2945	2945	2945	2945	0
145	20241203	163300	382270350	2945	2945	2945	2945	0
146	20241203	163200	382270350	2945	2945	2945	2945	0
147	20241203	163100	382270350	2945	2945	2945	2945	0
148	20241203	163000	382270350	2945	2945	2945	2945	0
149	20241203	162900	382270350	2945	2945	2945	2945	0
150	20241203	162800	382270350	2945	2945	2945	2945	0
151	20241203	162700	382270350	2945	2945	2945	2945	0
152	20241203	162600	382270350	2945	2945	2945	2945	1779
153	20241203	162500	382270350	2945	2945	2945	2945	0
154	20241203	162400	382270350	2945	2945	2945	2945	0
155	20241203	162300	382270350	2945	2945	2945	2945	0
156	20241203	162200	382270350	2945	2945	2945	2945	0
157	20241203	162100	382270350	2945	2945	2945	2945	0
158	20241203	162000	382270350	2945	2945	2945	2945	0
159	20241203	161900	382270350	2945	2945	2945	2945	0
160	20241203	161800	382270350	2945	2945	2945	2945	0
161	20241203	161700	382270350	2945	2945	2945	2945	0
162	20241203	161600	382270350	2945	2945	2945	2945	0
163	20241203	161500	382270350	2945	2945	2945	2945	0
164	20241203	161400	382270350	2945	2945	2945	2945	0
165	20241203	161300	382270350	2945	2945	2945	2945	0
166	20241203	161200	382270350	2945	2945	2945	2945	0
167	20241203	161100	382270350	2945	2945	2945	2945	0
168	20241203	161000	382270350	2945	2945	2945	2945	0
169	20241203	160900	382270350	2945	2945	2945	2945	0
170	20241203	160800	382270350	2945	2945	2945	2945	0
171	20241203	160700	382270350	2945	2945	2945	2945	0
172	20241203	160600	382270350	2945	2945	2945	2945	0
173	20241203	160500	382270350	2945	2945	2945	2945	0
174	20241203	160400	382270350	2945	2945	2945	2945	0
175	20241203	160300	382270350	2945	2945	2945	2945	0
176	20241203	160200	382270350	2945	2945	2945	2945	0
177	20241203	160100	382270350	2945	2945	2945	2945	0
178	20241203	160000	382270350	2945	2945	2945	2945	0
179	20241203	155900	382270350	2945	2945	2945	2945	0
180	20241203	155800	382270350	2945	2945	2945	2945	0
181	20241203	155700	382270350	2945	2945	2945	2945	0
182	20241203	155600	382270350	2945	2945	2945	2945	1779
183	20241203	155500	382270350	2945	2945	2945	2945	0
184	20241203	155400	382270350	2945	2945	2945	2945	0
185	20241203	155300	382270350	2945	2945	2945	2945	0
186	20241203	155200	382270350	2945	2945	2945	2945	0
187	20241203	155100	382270350	2945	2945	2945	2945	0
188	20241203	155000	382270350	2945	2945	2945	2945	0
189	20241203	154900	382270350	2945	2945	2945	2945	0
190	20241203	154800	382270350	2945	2945	2945	2945	0
191	20241203	154700	382270350	2945	2945	2945	2945	0
192	20241203	154600	382270350	2945	2945	2945	2945	0
193	20241203	154500	382270350	2945	2945	2945	2945	0
194	20241203	154400	382270350	2945	2945	2945	2945	0
195	20241203	154300	382270350	2945	2945	2945	2945	0
196	20241203	154200	382270350	2945	2945	2945	2945	0
197	20241203	154100	382270350	2945	2945	2945	2945	0
198	20241203	154000	382270350	2945	2945	2945	2945	0
199	20241203	153900	382270350	2945	2945	2945	2945	0
200	20241203	153800	382270350	2945	2945	2945	2945	0
201	20241203	153700	382270350	2945	2945	2945	2945	0
202	20241203	153600	382270350	2945	2945	2945	2945	0
203	20241203	153500	382270350	2945	2945	2945	2945	0
204	20241203	153400	382270350	2945	2945	2945	2945	0
205	20241203	153300	382270350	2945	2945	2945	2945	0
206	20241203	153200	382270350	2945	2945	2945	2945	0
207	20241203	153100	382270350	2945	2945	2945	2945	0
208	20241203	153000	382270350	2945	2945	2945	2945	1779
209	20241203	152900	377031195	2935	2935	2935	2935	0
210	20241203	152800	377031195	2935	2935	2935	2935	0
211	20241203	152700	377031195	2935	2935	2935	2935	0
212	20241203	152600	377031195	2935	2935	2935	2935	0
213	20241203	152500	377031195	2935	2935	2935	2935	0
214	20241203	152400	377031195	2935	2935	2935	2935	0
215	20241203	152300	377031195	2935	2935	2935	2935	0
216	20241203	152200	377031195	2935	2935	2935	2935	0
217	20241203	152100	377031195	2935	2935	2935	2935	0
218	20241203	152000	377031195	2935	2935	2935	2935	0
219	20241203	151900	377031195	2935	2935	2935	2935	5
220	20241203	151800	377016520	2935	2945	2945	2935	171
221	20241203	151700	376513835	2945	2945	2945	2945	24
222	20241203	151600	376443155	2940	2935	2940	2935	276
223	20241203	151500	375631740	2935	2935	2935	2935	3
224	20241203	151400	375622935	2935	2935	2935	2935	100
225	20241203	151300	375329435	2935	2935	2935	2935	105
226	20241203	151200	375021260	2935	2940	2940	2930	1717
227	20241203	151100	369978165	2940	2940	2940	2940	500
228	20241203	151000	368508165	2940	2940	2940	2940	550
229	20241203	150900	366891165	2945	2945	2945	2945	0
230	20241203	150800	366891165	2945	2940	2945	2940	228
231	20241203	150700	366220805	2940	2940	2940	2940	420
232	20241203	150600	364986005	2940	2940	2940	2940	0
233	20241203	150500	364986005	2940	2940	2940	2940	21
234	20241203	150400	364924265	2935	2935	2935	2935	1
235	20241203	150300	364921330	2950	2945	2950	2945	10
236	20241203	150200	364891855	2935	2935	2935	2935	124
237	20241203	150100	364527915	2940	2940	2940	2940	1262
238	20241203	150000	360817635	2940	2940	2940	2940	4
239	20241203	145900	360805875	2945	2945	2945	2945	1
240	20241203	145800	360802930	2945	2945	2945	2945	0
241	20241203	145700	360802930	2945	2945	2945	2945	336
242	20241203	145600	359813410	2945	2945	2945	2945	0
243	20241203	145500	359813410	2945	2945	2945	2945	0
244	20241203	145400	359813410	2945	2945	2945	2945	20
245	20241203	145300	359754510	2945	2945	2945	2945	241
246	20241203	145200	359044765	2945	2945	2945	2945	0
247	20241203	145100	359044765	2945	2945	2945	2945	5
248	20241203	145000	359030040	2945	2945	2945	2945	2
249	20241203	144900	359024150	2940	2940	2940	2940	41
250	20241203	144800	358903610	2940	2940	2940	2940	70
251	20241203	144700	358697810	2940	2940	2940	2940	40
252	20241203	144600	358580210	2950	2945	2950	2945	1000
253	20241203	144500	355633105	2945	2945	2945	2945	0
254	20241203	144400	355633105	2945	2945	2945	2945	0
255	20241203	144300	355633105	2945	2940	2945	2940	1107
256	20241203	144200	352378490	2940	2940	2940	2940	1127
257	20241203	144100	349065110	2940	2950	2950	2940	21
258	20241203	144000	349003300	2945	2945	2945	2945	2
259	20241203	143900	348997410	2945	2945	2945	2945	0
260	20241203	143800	348997410	2945	2945	2945	2945	0
261	20241203	143700	348997410	2945	2945	2945	2945	10
262	20241203	143600	348967960	2945	2945	2945	2945	170
263	20241203	143500	348467310	2945	2945	2945	2945	200
264	20241203	143400	347878310	2950	2950	2950	2950	0
265	20241203	143300	347878310	2950	2950	2950	2950	1392
266	20241203	143200	343771910	2950	2950	2950	2950	1880
267	20241203	143100	338225910	2945	2945	2945	2945	215
268	20241203	143000	337592735	2945	2945	2945	2945	117
269	20241203	142900	337248170	2945	2945	2945	2945	34
270	20241203	142800	337148040	2945	2945	2945	2945	555
271	20241203	142700	335513565	2945	2945	2945	2945	1036
272	20241203	142600	332462545	2945	2945	2945	2940	301
273	20241203	142500	331577565	2945	2945	2945	2945	0
274	20241203	142400	331577565	2945	2940	2945	2940	1092
275	20241203	142300	328364585	2945	2945	2945	2945	0
276	20241203	142200	328364585	2945	2945	2945	2945	49
277	20241203	142100	328220280	2945	2945	2950	2945	35
278	20241203	142000	328117165	2945	2945	2945	2945	700
279	20241203	141900	326055665	2940	2940	2940	2940	500
280	20241203	141800	324585665	2940	2945	2945	2940	7
281	20241203	141700	324565075	2945	2945	2945	2940	54
282	20241203	141600	324406120	2945	2945	2945	2945	115
283	20241203	141500	324067445	2945	2945	2945	2945	18
284	20241203	141400	324014435	2950	2940	2950	2940	72
285	20241203	141300	323802485	2940	2950	2950	2940	20
286	20241203	141200	323743575	2945	2945	2945	2945	47
287	20241203	141100	323605160	2940	2940	2945	2940	9777
288	20241203	141000	294848415	2935	2930	2935	2930	132
289	20241203	140900	294461155	2930	2930	2930	2930	219
290	20241203	140800	293819485	2930	2930	2930	2930	150
291	20241203	140700	293379985	2940	2940	2940	2940	1
292	20241203	140600	293377045	2935	2930	2935	2930	800
293	20241203	140500	291030545	2940	2940	2940	2940	10
294	20241203	140400	291001145	2940	2935	2940	2935	2
295	20241203	140300	290995270	2930	2935	2935	2930	505
296	20241203	140200	289515370	2940	2940	2940	2940	300
297	20241203	140100	288633370	2935	2935	2935	2935	646
298	20241203	140000	286737360	2935	2930	2935	2930	392
299	20241203	135900	285587090	2935	2935	2935	2935	22
300	20241203	135800	285522520	2930	2930	2930	2930	63
301	20241203	135700	285337930	2940	2930	2940	2930	102
302	20241203	135600	285039050	2935	2935	2935	2935	1597
303	20241203	135500	280351855	2940	2940	2940	2940	0
304	20241203	135400	280351855	2940	2940	2940	2940	0
305	20241203	135300	280351855	2940	2940	2940	2940	5
306	20241203	135200	280337155	2940	2940	2940	2940	5
307	20241203	135100	280322455	2940	2940	2940	2940	0
308	20241203	135000	280322455	2940	2930	2940	2930	16
309	20241203	134900	280275555	2930	2935	2935	2930	72
310	20241203	134800	280064245	2935	2935	2940	2935	1265
311	20241203	134700	276351465	2935	2930	2935	2930	1505
312	20241203	134600	271935780	2930	2930	2930	2925	22
313	20241203	134500	271871370	2925	2925	2925	2925	11
314	20241203	134400	271839195	2920	2920	2920	2920	0
315	20241203	134300	271839195	2920	2920	2920	2920	0
316	20241203	134200	271839195	2920	2920	2920	2920	14
317	20241203	134100	271798315	2920	2920	2920	2920	0
318	20241203	134000	271798315	2920	2920	2920	2920	0
319	20241203	133900	271798315	2920	2920	2920	2920	50
320	20241203	133800	271652315	2920	2920	2920	2920	0
321	20241203	133700	271652315	2920	2925	2935	2920	374
322	20241203	133600	270559845	2920	2920	2920	2920	1
323	20241203	133500	270556925	2920	2920	2920	2920	0
324	20241203	133400	270556925	2920	2920	2920	2920	2
325	20241203	133300	270551085	2920	2920	2920	2920	0
326	20241203	133200	270551085	2920	2920	2920	2920	500
327	20241203	133100	269091085	2935	2935	2935	2935	1
328	20241203	133000	269088150	2935	2935	2935	2935	1165
329	20241203	132900	265668875	2935	2915	2935	2915	6907
330	20241203	132800	245447085	2915	2915	2915	2915	13
331	20241203	132700	245409190	2925	2925	2925	2925	0
332	20241203	132600	245409190	2925	2925	2925	2925	4
333	20241203	132500	245397490	2920	2920	2920	2920	0
334	20241203	132400	245397490	2920	2920	2920	2920	15
335	20241203	132300	245353690	2920	2920	2920	2920	0
336	20241203	132200	245353690	2920	2920	2920	2920	2
337	20241203	132100	245347850	2925	2925	2925	2925	41
338	20241203	132000	245227925	2925	2925	2925	2925	40
339	20241203	131900	245110925	2925	2915	2925	2915	2
340	20241203	131800	245105085	2925	2925	2925	2925	0
341	20241203	131700	245105085	2925	2925	2925	2925	5
342	20241203	131600	245090460	2925	2925	2925	2925	0
343	20241203	131500	245090460	2925	2910	2925	2910	637
344	20241203	131400	243236775	2910	2910	2920	2910	20
345	20241203	131300	243178455	2915	2915	2915	2915	261
346	20241203	131200	242417640	2915	2915	2915	2915	0
347	20241203	131100	242417640	2915	2915	2915	2915	293
348	20241203	131000	241563545	2920	2920	2920	2920	0
349	20241203	130900	241563545	2920	2920	2920	2920	0
350	20241203	130800	241563545	2920	2920	2920	2920	7
351	20241203	130700	241543105	2925	2920	2925	2920	1395
352	20241203	130600	237468240	2920	2920	2920	2920	1
353	20241203	130500	237465320	2920	2920	2920	2920	20
354	20241203	130400	237406920	2920	2920	2920	2920	9
355	20241203	130300	237380640	2910	2910	2910	2910	0
356	20241203	130200	237380640	2910	2910	2910	2910	0
357	20241203	130100	237380640	2910	2910	2910	2910	0
358	20241203	130000	237380640	2910	2920	2920	2910	11
359	20241203	125900	237348610	2915	2915	2915	2915	1
360	20241203	125800	237345695	2920	2920	2920	2920	1
361	20241203	125700	237342775	2920	2920	2920	2920	343
362	20241203	125600	236341215	2915	2910	2915	2910	2499
363	20241203	125500	229063135	2910	2910	2910	2910	360
364	20241203	125400	228015535	2910	2915	2915	2910	791
365	20241203	125300	225713720	2910	2910	2910	2910	0
366	20241203	125200	225713720	2910	2915	2915	2910	552
367	20241203	125100	224107395	2905	2905	2905	2905	0
368	20241203	125000	224107395	2905	2905	2905	2905	10
369	20241203	124900	224078345	2905	2920	2920	2905	9
370	20241203	124800	224052185	2920	2920	2920	2920	0
371	20241203	124700	224052185	2920	2920	2920	2920	0
372	20241203	124600	224052185	2920	2920	2920	2920	1
373	20241203	124500	224049265	2905	2905	2905	2905	0
374	20241203	124400	224049265	2905	2920	2920	2905	9
375	20241203	124300	224023015	2920	2920	2920	2920	0
376	20241203	124200	224023015	2920	2920	2920	2920	111
377	20241203	124100	223698895	2925	2925	2925	2925	11
378	20241203	124000	223666720	2905	2915	2915	2905	1543
379	20241203	123900	219178400	2925	2925	2925	2925	0
380	20241203	123800	219178400	2925	2920	2925	2920	13
381	20241203	123700	219140435	2920	2920	2920	2920	5
382	20241203	123600	219125835	2925	2925	2925	2925	201
383	20241203	123500	218537910	2925	2925	2925	2925	0
384	20241203	123400	218537910	2925	2925	2925	2925	0
385	20241203	123300	218537910	2925	2925	2925	2925	1
386	20241203	123200	218534985	2915	2915	2915	2915	0
387	20241203	123100	218534985	2915	2925	2925	2915	546
388	20241203	123000	216943385	2920	2920	2920	2920	559
389	20241203	122900	215311105	2925	2925	2925	2925	0
390	20241203	122800	215311105	2925	2925	2925	2925	1
391	20241203	122700	215308180	2925	2925	2925	2925	0
392	20241203	122600	215308180	2925	2925	2925	2925	0
393	20241203	122500	215308180	2925	2920	2925	2920	3
394	20241203	122400	215299410	2925	2925	2925	2925	17
395	20241203	122300	215249685	2925	2925	2925	2925	1
396	20241203	122200	215246760	2920	2920	2920	2920	0
397	20241203	122100	215246760	2920	2920	2920	2920	2
398	20241203	122000	215240920	2920	2925	2925	2920	2
399	20241203	121900	215235075	2925	2925	2925	2925	10
400	20241203	121800	215205825	2925	2925	2925	2925	0
401	20241203	121700	215205825	2925	2925	2925	2925	1
402	20241203	121600	215202900	2925	2925	2925	2925	34
403	20241203	121500	215103450	2925	2925	2925	2925	1
404	20241203	121400	215100525	2930	2930	2930	2930	71
405	20241203	121300	214892495	2925	2925	2925	2925	0
406	20241203	121200	214892495	2925	2930	2930	2925	35
407	20241203	121100	214790115	2930	2925	2930	2925	1923
408	20241203	121000	209164380	2925	2925	2925	2925	5
409	20241203	120900	209149755	2925	2920	2925	2920	835
410	20241203	120800	206707650	2920	2920	2925	2920	23
411	20241203	120700	206640485	2925	2925	2925	2925	7
412	20241203	120600	206620010	2925	2925	2925	2925	3
413	20241203	120500	206611235	2920	2920	2920	2920	14
414	20241203	120400	206570355	2925	2920	2925	2920	5
415	20241203	120300	206555750	2920	2920	2920	2920	5
416	20241203	120200	206541150	2925	2925	2925	2925	5
417	20241203	120100	206526525	2925	2925	2925	2925	17
418	20241203	120000	206476800	2920	2925	2925	2920	11
419	20241203	115900	206444675	2925	2925	2925	2925	71
420	20241203	115800	206237000	2925	2925	2925	2925	1
421	20241203	115700	206234075	2925	2925	2925	2925	0
422	20241203	115600	206234075	2925	2925	2925	2925	1
423	20241203	115500	206231150	2925	2925	2925	2925	0
424	20241203	115400	206231150	2925	2925	2925	2925	1
425	20241203	115300	206228225	2925	2925	2925	2925	1
426	20241203	115200	206225300	2925	2925	2925	2925	0
427	20241203	115100	206225300	2925	2915	2925	2915	311
428	20241203	115000	205316180	2920	2920	2925	2920	63
429	20241203	114900	205132215	2925	2910	2925	2910	641
430	20241203	114800	203260520	2910	2920	2920	2910	1001
431	20241203	114700	200347290	2920	2920	2920	2920	2472
432	20241203	114600	193129050	2915	2920	2920	2915	3
433	20241203	114500	193120295	2910	2920	2920	2910	1501
434	20241203	114400	188746375	2915	2910	2915	2910	3025
435	20241203	114300	179943485	2910	2910	2910	2910	801
436	20241203	114200	177612575	2910	2910	2910	2910	6
437	20241203	114100	177595115	2905	2905	2905	2905	800
438	20241203	114000	175271115	2910	2910	2910	2910	410
439	20241203	113900	174078015	2905	2905	2905	2905	61
440	20241203	113800	173900810	2905	2910	2910	2905	11
441	20241203	113700	173868850	2905	2905	2905	2905	0
442	20241203	113600	173868850	2905	2905	2905	2905	507
443	20241203	113500	172396015	2910	2910	2910	2910	1
444	20241203	113400	172393105	2910	2910	2910	2910	0
445	20241203	113300	172393105	2910	2910	2910	2910	1
446	20241203	113200	172390195	2910	2910	2910	2910	0
447	20241203	113100	172390195	2910	2910	2910	2910	1
448	20241203	113000	172387285	2910	2910	2910	2910	4
449	20241203	112900	172375645	2910	2910	2910	2910	105
450	20241203	112800	172070095	2910	2910	2910	2910	0
451	20241203	112700	172070095	2910	2915	2915	2910	26
452	20241203	112600	171994350	2915	2915	2915	2915	0
453	20241203	112500	171994350	2915	2915	2915	2915	5
454	20241203	112400	171979775	2910	2910	2910	2910	50
455	20241203	112300	171834275	2915	2915	2915	2915	1100
456	20241203	112200	168627775	2915	2915	2915	2915	35
457	20241203	112100	168525750	2905	2905	2905	2905	11
458	20241203	112000	168493795	2910	2910	2910	2910	10
459	20241203	111900	168464695	2910	2910	2910	2910	363
460	20241203	111800	167408365	2910	2910	2910	2910	149
461	20241203	111700	166974775	2905	2910	2910	2905	18
462	20241203	111600	166922420	2910	2910	2910	2910	0
463	20241203	111500	166922420	2910	2910	2910	2910	0
464	20241203	111400	166922420	2910	2910	2910	2910	73
465	20241203	111300	166709990	2910	2915	2915	2910	119
466	20241203	111200	166363165	2910	2915	2915	2910	40
467	20241203	111100	166246760	2905	2905	2905	2905	0
468	20241203	111000	166246760	2905	2905	2905	2905	510
469	20241203	110900	164765210	2915	2915	2915	2915	1
470	20241203	110800	164762295	2910	2910	2910	2910	0
471	20241203	110700	164762295	2910	2910	2910	2910	336
472	20241203	110600	163784535	2915	2910	2915	2910	154
473	20241203	110500	163336390	2910	2910	2910	2910	211
474	20241203	110400	162722380	2910	2915	2915	2910	1127
475	20241203	110300	159442745	2910	2910	2910	2910	1
476	20241203	110200	159439835	2915	2915	2915	2915	34
477	20241203	110100	159340725	2910	2910	2910	2910	152
478	20241203	110000	158898405	2915	2915	2915	2915	1
479	20241203	105900	158895490	2915	2915	2915	2915	0
480	20241203	105800	158895490	2915	2915	2915	2910	956
481	20241203	105700	156113500	2915	2915	2915	2915	1
482	20241203	105600	156110585	2910	2910	2910	2905	1394
483	20241203	105500	152054795	2910	2910	2910	2910	15
484	20241203	105400	152011145	2910	2910	2910	2910	0
485	20241203	105300	152011145	2910	2910	2910	2910	1
486	20241203	105200	152008235	2910	2910	2910	2910	10
487	20241203	105100	151979135	2910	2905	2910	2905	667
488	20241203	105000	150040665	2910	2905	2910	2905	136
489	20241203	104900	149645410	2910	2910	2910	2910	6
490	20241203	104800	149627950	2910	2905	2910	2905	105
491	20241203	104700	149322725	2910	2910	2910	2900	285
492	20241203	104600	148495815	2905	2905	2905	2905	468
493	20241203	104500	147136275	2905	2905	2905	2905	2
494	20241203	104400	147130465	2900	2900	2900	2900	530
495	20241203	104300	145593465	2900	2900	2900	2900	221
496	20241203	104200	144952565	2900	2900	2900	2900	0
497	20241203	104100	144952565	2900	2900	2900	2900	2535
498	20241203	104000	137601065	2905	2900	2905	2900	51
499	20241203	103900	137453160	2900	2900	2905	2900	392
500	20241203	103800	136316150	2905	2905	2905	2905	0
501	20241203	103700	136316150	2905	2905	2905	2905	1
502	20241203	103600	136313245	2895	2895	2895	2895	4
503	20241203	103500	136301665	2895	2905	2905	2895	154
504	20241203	103400	135855825	2890	2890	2890	2890	1195
505	20241203	103300	132402275	2905	2905	2905	2905	0
506	20241203	103200	132402275	2905	2895	2905	2895	194
507	20241203	103100	131839590	2895	2895	2895	2895	2315
508	20241203	103000	125137665	2895	2895	2895	2895	4
509	20241203	102900	125126085	2895	2890	2895	2890	413
510	20241203	102800	123932510	2895	2890	2895	2890	51
511	20241203	102700	123785115	2895	2895	2895	2895	1
512	20241203	102600	123782220	2890	2895	2895	2890	2
513	20241203	102500	123776435	2895	2890	2895	2885	1309
514	20241203	102400	119994710	2890	2880	2890	2880	10
515	20241203	102300	119965900	2890	2885	2890	2885	54
516	20241203	102200	119810105	2860	2860	2860	2860	300
517	20241203	102100	118952105	2890	2855	2890	2850	5585
518	20241203	102000	102885990	2855	2870	2870	2855	1000
519	20241203	101900	100024990	2870	2860	2880	2855	2589
520	20241203	101800	92631665	2860	2865	2865	2860	520
521	20241203	101700	91143810	2865	2870	2870	2865	3142
522	20241203	101600	82136265	2885	2885	2885	2885	4
523	20241203	101500	82124725	2870	2885	2885	2870	93
524	20241203	101400	81856640	2885	2885	2885	2885	1
525	20241203	101300	81853755	2885	2885	2885	2885	1
526	20241203	101200	81850870	2885	2885	2885	2885	0
527	20241203	101100	81850870	2885	2885	2885	2885	1
528	20241203	101000	81847985	2890	2890	2890	2890	0
529	20241203	100900	81847985	2890	2890	2890	2890	0
530	20241203	100800	81847985	2890	2875	2890	2875	66
531	20241203	100700	81658045	2875	2875	2875	2875	0
532	20241203	100600	81658045	2875	2870	2880	2870	13
533	20241203	100500	81620685	2870	2875	2875	2870	101
534	20241203	100400	81330810	2875	2880	2880	2875	214
535	20241203	100300	80715555	2880	2880	2880	2880	11
536	20241203	100200	80683875	2880	2880	2880	2880	262
537	20241203	100100	79929315	2885	2885	2885	2885	60
538	20241203	100000	79756215	2885	2885	2885	2885	35
539	20241203	095900	79655240	2885	2885	2885	2885	1
540	20241203	095800	79652355	2890	2890	2890	2890	1
541	20241203	095700	79649465	2885	2885	2885	2885	10
542	20241203	095600	79620615	2890	2890	2890	2890	0
543	20241203	095500	79620615	2890	2890	2890	2885	56
544	20241203	095400	79458800	2885	2885	2885	2885	7
545	20241203	095300	79438605	2890	2890	2890	2890	1
546	20241203	095200	79435715	2890	2890	2890	2890	202
547	20241203	095100	78851935	2890	2890	2890	2890	900
548	20241203	095000	76250935	2890	2890	2890	2890	1
549	20241203	094900	76248045	2890	2890	2890	2890	104
550	20241203	094800	75947485	2885	2885	2885	2885	163
551	20241203	094700	75477230	2885	2885	2885	2885	1
552	20241203	094600	75474345	2885	2870	2885	2870	306
553	20241203	094500	74596080	2885	2885	2885	2885	1
554	20241203	094400	74593195	2875	2880	2880	2875	1479
555	20241203	094300	70333710	2880	2880	2880	2880	0
556	20241203	094200	70333710	2880	2880	2880	2880	1
557	20241203	094100	70330830	2880	2880	2880	2880	0
558	20241203	094000	70330830	2880	2870	2880	2870	41
559	20241203	093900	70213150	2875	2860	2875	2860	303
560	20241203	093800	69346525	2860	2860	2860	2860	10
561	20241203	093700	69317925	2860	2880	2880	2860	130
562	20241203	093600	68944105	2880	2880	2880	2880	173
563	20241203	093500	68445865	2880	2880	2880	2880	6
564	20241203	093400	68428585	2880	2880	2880	2880	3
565	20241203	093300	68419945	2880	2880	2880	2880	31
566	20241203	093200	68330665	2875	2875	2875	2875	9
567	20241203	093100	68304790	2880	2855	2880	2855	303
568	20241203	093000	67439650	2885	2885	2885	2885	0
569	20241203	092900	67439650	2885	2870	2885	2870	115
570	20241203	092800	67109375	2855	2870	2870	2855	261
571	20241203	092700	66363755	2870	2860	2870	2855	510
572	20241203	092600	64906675	2885	2885	2885	2885	35
573	20241203	092500	64805700	2885	2885	2885	2885	8
574	20241203	092400	64782620	2885	2885	2885	2885	1
575	20241203	092300	64779735	2860	2860	2860	2860	53
576	20241203	092200	64628155	2855	2875	2890	2855	4516
577	20241203	092100	51586145	2860	2860	2875	2860	23
578	20241203	092000	51520350	2875	2875	2875	2875	7
579	20241203	091900	51500225	2860	2860	2860	2860	5
580	20241203	091800	51485925	2885	2885	2885	2885	1
581	20241203	091700	51483040	2855	2880	2880	2855	1654
582	20241203	091600	46739870	2880	2890	2890	2880	17
583	20241203	091500	46690900	2885	2890	2890	2885	119
584	20241203	091400	46347080	2890	2890	2890	2890	6
585	20241203	091300	46329740	2890	2890	2890	2890	18
586	20241203	091200	46277720	2885	2885	2885	2885	118
587	20241203	091100	45937290	2885	2880	2885	2880	58
588	20241203	091000	45770210	2890	2880	2890	2880	8
589	20241203	090900	45747160	2890	2890	2890	2890	21
590	20241203	090800	45686470	2895	2895	2895	2895	51
591	20241203	090700	45538825	2895	2885	2895	2885	1717
592	20241203	090600	40577850	2885	2885	2885	2885	47
593	20241203	090500	40442255	2890	2875	2890	2870	3152
594	20241203	090400	31375400	2865	2875	2875	2865	2643
595	20241203	090300	23802865	2875	2870	2875	2865	102
596	20241203	090200	23510165	2875	2865	2875	2865	1980
597	20241203	090100	17836625	2860	2840	2860	2835	1568
598	20241203	090000	13375340	2840	2800	2840	2800	4734