KissMeData/171010/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203400	253216925	2970	2970	2970	2970	2757
3	20241202	203300	253216925	2970	2970	2970	2970	0
4	20241202	203200	253216925	2970	2970	2970	2970	0
5	20241202	203100	253216925	2970	2970	2970	2970	0
6	20241202	203000	253216925	2970	2970	2970	2970	0
7	20241202	202900	253216925	2970	2970	2970	2970	0
8	20241202	202800	253216925	2970	2970	2970	2970	0
9	20241202	202700	253216925	2970	2970	2970	2970	0
10	20241202	202600	253216925	2970	2970	2970	2970	0
11	20241202	202500	253216925	2970	2970	2970	2970	0
12	20241202	202400	253216925	2970	2970	2970	2970	0
13	20241202	202300	253216925	2970	2970	2970	2970	0
14	20241202	202200	253216925	2970	2970	2970	2970	0
15	20241202	202100	253216925	2970	2970	2970	2970	0
16	20241202	202000	253216925	2970	2970	2970	2970	0
17	20241202	201900	253216925	2970	2970	2970	2970	0
18	20241202	201800	253216925	2970	2970	2970	2970	0
19	20241202	201700	253216925	2970	2970	2970	2970	0
20	20241202	201600	253216925	2970	2970	2970	2970	0
21	20241202	201500	253216925	2970	2970	2970	2970	0
22	20241202	201400	253216925	2970	2970	2970	2970	0
23	20241202	201300	253216925	2970	2970	2970	2970	0
24	20241202	201200	253216925	2970	2970	2970	2970	0
25	20241202	201100	253216925	2970	2970	2970	2970	0
26	20241202	201000	253216925	2970	2970	2970	2970	0
27	20241202	200900	253216925	2970	2970	2970	2970	0
28	20241202	200800	253216925	2970	2970	2970	2970	0
29	20241202	200700	253216925	2970	2970	2970	2970	0
30	20241202	200600	253216925	2970	2970	2970	2970	0
31	20241202	200500	253216925	2970	2970	2970	2970	0
32	20241202	200400	253216925	2970	2970	2970	2970	2757
33	20241202	200300	253216925	2970	2970	2970	2970	0
34	20241202	200200	253216925	2970	2970	2970	2970	0
35	20241202	200100	253216925	2970	2970	2970	2970	0
36	20241202	200000	253216925	2970	2970	2970	2970	0
37	20241202	195900	253216925	2970	2970	2970	2970	0
38	20241202	195800	253216925	2970	2970	2970	2970	0
39	20241202	195700	253216925	2970	2970	2970	2970	0
40	20241202	195600	253216925	2970	2970	2970	2970	0
41	20241202	195500	253216925	2970	2970	2970	2970	0
42	20241202	195400	253216925	2970	2970	2970	2970	0
43	20241202	195300	253216925	2970	2970	2970	2970	0
44	20241202	195200	253216925	2970	2970	2970	2970	0
45	20241202	195100	253216925	2970	2970	2970	2970	0
46	20241202	195000	253216925	2970	2970	2970	2970	0
47	20241202	194900	253216925	2970	2970	2970	2970	0
48	20241202	194800	253216925	2970	2970	2970	2970	0
49	20241202	194700	253216925	2970	2970	2970	2970	0
50	20241202	194600	253216925	2970	2970	2970	2970	0
51	20241202	194500	253216925	2970	2970	2970	2970	0
52	20241202	194400	253216925	2970	2970	2970	2970	0
53	20241202	194300	253216925	2970	2970	2970	2970	0
54	20241202	194200	253216925	2970	2970	2970	2970	0
55	20241202	194100	253216925	2970	2970	2970	2970	0
56	20241202	194000	253216925	2970	2970	2970	2970	0
57	20241202	193900	253216925	2970	2970	2970	2970	0
58	20241202	193800	253216925	2970	2970	2970	2970	0
59	20241202	193700	253216925	2970	2970	2970	2970	0
60	20241202	193600	253216925	2970	2970	2970	2970	0
61	20241202	193500	253216925	2970	2970	2970	2970	0
62	20241202	193400	253216925	2970	2970	2970	2970	2757
63	20241202	193300	253216925	2970	2970	2970	2970	0
64	20241202	193200	253216925	2970	2970	2970	2970	0
65	20241202	193100	253216925	2970	2970	2970	2970	0
66	20241202	193000	253216925	2970	2970	2970	2970	0
67	20241202	192900	253216925	2970	2970	2970	2970	0
68	20241202	192800	253216925	2970	2970	2970	2970	0
69	20241202	192700	253216925	2970	2970	2970	2970	0
70	20241202	192600	253216925	2970	2970	2970	2970	0
71	20241202	192500	253216925	2970	2970	2970	2970	0
72	20241202	192400	253216925	2970	2970	2970	2970	0
73	20241202	192300	253216925	2970	2970	2970	2970	0
74	20241202	192200	253216925	2970	2970	2970	2970	0
75	20241202	192100	253216925	2970	2970	2970	2970	0
76	20241202	192000	253216925	2970	2970	2970	2970	0
77	20241202	191900	253216925	2970	2970	2970	2970	0
78	20241202	191800	253216925	2970	2970	2970	2970	0
79	20241202	191700	253216925	2970	2970	2970	2970	0
80	20241202	191600	253216925	2970	2970	2970	2970	0
81	20241202	191500	253216925	2970	2970	2970	2970	0
82	20241202	191400	253216925	2970	2970	2970	2970	0
83	20241202	191300	253216925	2970	2970	2970	2970	0
84	20241202	191200	253216925	2970	2970	2970	2970	0
85	20241202	191100	253216925	2970	2970	2970	2970	0
86	20241202	191000	253216925	2970	2970	2970	2970	0
87	20241202	190900	253216925	2970	2970	2970	2970	0
88	20241202	190800	253216925	2970	2970	2970	2970	0
89	20241202	190700	253216925	2970	2970	2970	2970	0
90	20241202	190600	253216925	2970	2970	2970	2970	0
91	20241202	190500	253216925	2970	2970	2970	2970	0
92	20241202	190400	253216925	2970	2970	2970	2970	2757
93	20241202	190300	253216925	2970	2970	2970	2970	0
94	20241202	190200	253216925	2970	2970	2970	2970	0
95	20241202	190100	253216925	2970	2970	2970	2970	0
96	20241202	190000	253216925	2970	2970	2970	2970	0
97	20241202	185900	253216925	2970	2970	2970	2970	0
98	20241202	185800	253216925	2970	2970	2970	2970	0
99	20241202	185700	253216925	2970	2970	2970	2970	0
100	20241202	185600	253216925	2970	2970	2970	2970	0
101	20241202	185500	253216925	2970	2970	2970	2970	0
102	20241202	185400	253216925	2970	2970	2970	2970	0
103	20241202	185300	253216925	2970	2970	2970	2970	0
104	20241202	185200	253216925	2970	2970	2970	2970	0
105	20241202	185100	253216925	2970	2970	2970	2970	0
106	20241202	185000	253216925	2970	2970	2970	2970	0
107	20241202	184900	253216925	2970	2970	2970	2970	0
108	20241202	184800	253216925	2970	2970	2970	2970	0
109	20241202	184700	253216925	2970	2970	2970	2970	0
110	20241202	184600	253216925	2970	2970	2970	2970	0
111	20241202	184500	253216925	2970	2970	2970	2970	0
112	20241202	184400	253216925	2970	2970	2970	2970	0
113	20241202	184300	253216925	2970	2970	2970	2970	0
114	20241202	184200	253216925	2970	2970	2970	2970	0
115	20241202	184100	253216925	2970	2970	2970	2970	0
116	20241202	184000	253216925	2970	2970	2970	2970	0
117	20241202	183900	253216925	2970	2970	2970	2970	0
118	20241202	183800	253216925	2970	2970	2970	2970	0
119	20241202	183700	253216925	2970	2970	2970	2970	0
120	20241202	183600	253216925	2970	2970	2970	2970	0
121	20241202	183500	253216925	2970	2970	2970	2970	0
122	20241202	183400	253216925	2970	2970	2970	2970	2757
123	20241202	183300	253216925	2970	2970	2970	2970	0
124	20241202	183200	253216925	2970	2970	2970	2970	0
125	20241202	183100	253216925	2970	2970	2970	2970	0
126	20241202	183000	253216925	2970	2970	2970	2970	0
127	20241202	182900	253216925	2970	2970	2970	2970	0
128	20241202	182800	253216925	2970	2970	2970	2970	0
129	20241202	182700	253216925	2970	2970	2970	2970	0
130	20241202	182600	253216925	2970	2970	2970	2970	0
131	20241202	182500	253216925	2970	2970	2970	2970	0
132	20241202	182400	253216925	2970	2970	2970	2970	0
133	20241202	182300	253216925	2970	2970	2970	2970	0
134	20241202	182200	253216925	2970	2970	2970	2970	0
135	20241202	182100	253216925	2970	2970	2970	2970	0
136	20241202	182000	253216925	2970	2970	2970	2970	0
137	20241202	181900	253216925	2970	2970	2970	2970	0
138	20241202	181800	253216925	2970	2970	2970	2970	0
139	20241202	181700	253216925	2970	2970	2970	2970	0
140	20241202	181600	253216925	2970	2970	2970	2970	0
141	20241202	181500	253216925	2970	2970	2970	2970	0
142	20241202	181400	253216925	2970	2970	2970	2970	0
143	20241202	181300	253216925	2970	2970	2970	2970	0
144	20241202	181200	253216925	2970	2970	2970	2970	0
145	20241202	181100	253216925	2970	2970	2970	2970	0
146	20241202	181000	253216925	2970	2970	2970	2970	0
147	20241202	180900	253216925	2970	2970	2970	2970	0
148	20241202	180800	253216925	2970	2970	2970	2970	0
149	20241202	180700	253216925	2970	2970	2970	2970	0
150	20241202	180600	253216925	2970	2970	2970	2970	0
151	20241202	180500	253216925	2970	2970	2970	2970	0
152	20241202	180400	253216925	2970	2970	2970	2970	2757
153	20241202	180300	253216925	2970	2970	2970	2970	0
154	20241202	180200	253216925	2970	2970	2970	2970	0
155	20241202	180100	253216925	2970	2970	2970	2970	0
156	20241202	180000	253216925	2970	2970	2970	2970	0
157	20241202	175900	253216925	2970	2970	2970	2970	0
158	20241202	175800	253216925	2970	2970	2970	2970	0
159	20241202	175700	253216925	2970	2970	2970	2970	0
160	20241202	175600	253216925	2970	2970	2970	2970	0
161	20241202	175500	253216925	2970	2970	2970	2970	0
162	20241202	175400	253216925	2970	2970	2970	2970	0
163	20241202	175300	253216925	2970	2970	2970	2970	0
164	20241202	175200	253216925	2970	2970	2970	2970	0
165	20241202	175100	253216925	2970	2970	2970	2970	0
166	20241202	175000	253216925	2970	2970	2970	2970	0
167	20241202	174900	253216925	2970	2970	2970	2970	0
168	20241202	174800	253216925	2970	2970	2970	2970	0
169	20241202	174700	253216925	2970	2970	2970	2970	0
170	20241202	174600	253216925	2970	2970	2970	2970	0
171	20241202	174500	253216925	2970	2970	2970	2970	0
172	20241202	174400	253216925	2970	2970	2970	2970	0
173	20241202	174300	253216925	2970	2970	2970	2970	0
174	20241202	174200	253216925	2970	2970	2970	2970	0
175	20241202	174100	253216925	2970	2970	2970	2970	0
176	20241202	174000	253216925	2970	2970	2970	2970	0
177	20241202	173900	253216925	2970	2970	2970	2970	0
178	20241202	173800	253216925	2970	2970	2970	2970	0
179	20241202	173700	253216925	2970	2970	2970	2970	0
180	20241202	173600	253216925	2970	2970	2970	2970	0
181	20241202	173500	253216925	2970	2970	2970	2970	0
182	20241202	173400	253216925	2970	2970	2970	2970	2757
183	20241202	173300	253216925	2970	2970	2970	2970	0
184	20241202	173200	253216925	2970	2970	2970	2970	0
185	20241202	173100	253216925	2970	2970	2970	2970	0
186	20241202	173000	253216925	2970	2970	2970	2970	0
187	20241202	172900	253216925	2970	2970	2970	2970	0
188	20241202	172800	253216925	2970	2970	2970	2970	0
189	20241202	172700	253216925	2970	2970	2970	2970	0
190	20241202	172600	253216925	2970	2970	2970	2970	0
191	20241202	172500	253216925	2970	2970	2970	2970	0
192	20241202	172400	253216925	2970	2970	2970	2970	0
193	20241202	172300	253216925	2970	2970	2970	2970	0
194	20241202	172200	253216925	2970	2970	2970	2970	0
195	20241202	172100	253216925	2970	2970	2970	2970	0
196	20241202	172000	253216925	2970	2970	2970	2970	0
197	20241202	171900	253216925	2970	2970	2970	2970	0
198	20241202	171800	253216925	2970	2970	2970	2970	0
199	20241202	171700	253216925	2970	2970	2970	2970	0
200	20241202	171600	253216925	2970	2970	2970	2970	0
201	20241202	171500	253216925	2970	2970	2970	2970	0
202	20241202	171400	253216925	2970	2970	2970	2970	0
203	20241202	171300	253216925	2970	2970	2970	2970	0
204	20241202	171200	253216925	2970	2970	2970	2970	0
205	20241202	171100	253216925	2970	2970	2970	2970	0
206	20241202	171000	253216925	2970	2970	2970	2970	0
207	20241202	170900	253216925	2970	2970	2970	2970	0
208	20241202	170800	253216925	2970	2970	2970	2970	0
209	20241202	170700	253216925	2970	2970	2970	2970	0
210	20241202	170600	253216925	2970	2970	2970	2970	0
211	20241202	170500	253216925	2970	2970	2970	2970	0
212	20241202	170400	253216925	2970	2970	2970	2970	2757
213	20241202	170300	253216925	2970	2970	2970	2970	0
214	20241202	170200	253216925	2970	2970	2970	2970	0
215	20241202	170100	253216925	2970	2970	2970	2970	0
216	20241202	170000	253216925	2970	2970	2970	2970	0
217	20241202	165900	253216925	2970	2970	2970	2970	0
218	20241202	165800	253216925	2970	2970	2970	2970	0
219	20241202	165700	253216925	2970	2970	2970	2970	0
220	20241202	165600	253216925	2970	2970	2970	2970	0
221	20241202	165500	253216925	2970	2970	2970	2970	0
222	20241202	165400	253216925	2970	2970	2970	2970	0
223	20241202	165300	253216925	2970	2970	2970	2970	0
224	20241202	165200	253216925	2970	2970	2970	2970	0
225	20241202	165100	253216925	2970	2970	2970	2970	0
226	20241202	165000	253216925	2970	2970	2970	2970	0
227	20241202	164900	253216925	2970	2970	2970	2970	0
228	20241202	164800	253216925	2970	2970	2970	2970	0
229	20241202	164700	253216925	2970	2970	2970	2970	0
230	20241202	164600	253216925	2970	2970	2970	2970	0
231	20241202	164500	253216925	2970	2970	2970	2970	0
232	20241202	164400	253216925	2970	2970	2970	2970	0
233	20241202	164300	253216925	2970	2970	2970	2970	0
234	20241202	164200	253216925	2970	2970	2970	2970	0
235	20241202	164100	253216925	2970	2970	2970	2970	0
236	20241202	164000	253216925	2970	2970	2970	2970	0
237	20241202	163900	253216925	2970	2970	2970	2970	0
238	20241202	163800	253216925	2970	2970	2970	2970	0
239	20241202	163700	253216925	2970	2970	2970	2970	0
240	20241202	163600	253216925	2970	2970	2970	2970	0
241	20241202	163500	253216925	2970	2970	2970	2970	0
242	20241202	163400	253216925	2970	2970	2970	2970	2757
243	20241202	163300	253216925	2970	2970	2970	2970	0
244	20241202	163200	253216925	2970	2970	2970	2970	0
245	20241202	163100	253216925	2970	2970	2970	2970	0
246	20241202	163000	253216925	2970	2970	2970	2970	0
247	20241202	162900	253216925	2970	2970	2970	2970	0
248	20241202	162800	253216925	2970	2970	2970	2970	0
249	20241202	162700	253216925	2970	2970	2970	2970	0
250	20241202	162600	253216925	2970	2970	2970	2970	0
251	20241202	162500	253216925	2970	2970	2970	2970	0
252	20241202	162400	253216925	2970	2970	2970	2970	0
253	20241202	162300	253216925	2970	2970	2970	2970	0
254	20241202	162200	253216925	2970	2970	2970	2970	0
255	20241202	162100	253216925	2970	2970	2970	2970	0
256	20241202	162000	253216925	2970	2970	2970	2970	0
257	20241202	161900	253216925	2970	2970	2970	2970	0
258	20241202	161800	253216925	2970	2970	2970	2970	0
259	20241202	161700	253216925	2970	2970	2970	2970	0
260	20241202	161600	253216925	2970	2970	2970	2970	0
261	20241202	161500	253216925	2970	2970	2970	2970	0
262	20241202	161400	253216925	2970	2970	2970	2970	0
263	20241202	161300	253216925	2970	2970	2970	2970	0
264	20241202	161200	253216925	2970	2970	2970	2970	0
265	20241202	161100	253216925	2970	2970	2970	2970	0
266	20241202	161000	253216925	2970	2970	2970	2970	0
267	20241202	160900	253216925	2970	2970	2970	2970	0
268	20241202	160800	253216925	2970	2970	2970	2970	0
269	20241202	160700	253216925	2970	2970	2970	2970	0
270	20241202	160600	253216925	2970	2970	2970	2970	0
271	20241202	160500	253216925	2970	2970	2970	2970	0
272	20241202	160400	253216925	2970	2970	2970	2970	2757
273	20241202	160300	253216925	2970	2970	2970	2970	0
274	20241202	160200	253216925	2970	2970	2970	2970	0
275	20241202	160100	253216925	2970	2970	2970	2970	0
276	20241202	160000	253216925	2970	2970	2970	2970	0
277	20241202	155900	253216925	2970	2970	2970	2970	0
278	20241202	155800	253216925	2970	2970	2970	2970	0
279	20241202	155700	253216925	2970	2970	2970	2970	0
280	20241202	155600	253216925	2970	2970	2970	2970	0
281	20241202	155500	253216925	2970	2970	2970	2970	0
282	20241202	155400	253216925	2970	2970	2970	2970	0
283	20241202	155300	253216925	2970	2970	2970	2970	0
284	20241202	155200	253216925	2970	2970	2970	2970	0
285	20241202	155100	253216925	2970	2970	2970	2970	0
286	20241202	155000	253216925	2970	2970	2970	2970	0
287	20241202	154900	253216925	2970	2970	2970	2970	0
288	20241202	154800	253216925	2970	2970	2970	2970	0
289	20241202	154700	253216925	2970	2970	2970	2970	0
290	20241202	154600	253216925	2970	2970	2970	2970	0
291	20241202	154500	253216925	2970	2970	2970	2970	0
292	20241202	154400	253216925	2970	2970	2970	2970	0
293	20241202	154300	253216925	2970	2970	2970	2970	0
294	20241202	154200	253216925	2970	2970	2970	2970	0
295	20241202	154100	253216925	2970	2970	2970	2970	0
296	20241202	154000	253216925	2970	2970	2970	2970	0
297	20241202	153900	253216925	2970	2970	2970	2970	0
298	20241202	153800	253216925	2970	2970	2970	2970	0
299	20241202	153700	253216925	2970	2970	2970	2970	0
300	20241202	153600	253216925	2970	2970	2970	2970	0
301	20241202	153500	253216925	2970	2970	2970	2970	0
302	20241202	153400	253216925	2970	2970	2970	2970	2757
303	20241202	153300	253216925	2970	2970	2970	2970	0
304	20241202	153200	253216925	2970	2970	2970	2970	0
305	20241202	153100	253216925	2970	2970	2970	2970	0
306	20241202	153000	253216925	2970	2970	2970	2970	2757
307	20241202	152900	245028635	2975	2975	2975	2975	0
308	20241202	152800	245028635	2975	2975	2975	2975	0
309	20241202	152700	245028635	2975	2975	2975	2975	0
310	20241202	152600	245028635	2975	2975	2975	2975	0
311	20241202	152500	245028635	2975	2975	2975	2975	0
312	20241202	152400	245028635	2975	2975	2975	2975	0
313	20241202	152300	245028635	2975	2975	2975	2975	0
314	20241202	152200	245028635	2975	2975	2975	2975	0
315	20241202	152100	245028635	2975	2975	2975	2975	0
316	20241202	152000	245028635	2975	2975	2975	2975	0
317	20241202	151900	245028635	2975	2975	2975	2975	875
318	20241202	151800	242425510	2980	2980	2980	2980	26
319	20241202	151700	242348030	2980	2980	2980	2980	150
320	20241202	151600	241901030	2980	2985	2985	2980	20
321	20241202	151500	241841380	2985	2985	2985	2985	0
322	20241202	151400	241841380	2985	2980	2985	2980	1809
323	20241202	151300	236450510	2985	2985	2985	2985	21
324	20241202	151200	236387825	2985	2985	2985	2985	1
325	20241202	151100	236384840	2980	2980	2980	2980	206
326	20241202	151000	235770960	2990	2990	2990	2990	0
327	20241202	150900	235770960	2990	2990	2990	2990	0
328	20241202	150800	235770960	2990	2990	2990	2990	1
329	20241202	150700	235767970	2975	2985	2985	2975	1616
330	20241202	150600	230956110	2990	2990	2990	2990	0
331	20241202	150500	230956110	2990	2990	2990	2990	5
332	20241202	150400	230941160	2990	2990	2990	2990	5
333	20241202	150300	230926210	2990	2990	2990	2990	0
334	20241202	150200	230926210	2990	2990	2990	2990	5
335	20241202	150100	230911260	2990	2990	2990	2990	52
336	20241202	150000	230755780	2990	2990	2990	2990	0
337	20241202	145900	230755780	2990	2990	2990	2990	10
338	20241202	145800	230725880	2995	2990	2995	2990	587
339	20241202	145700	228970745	2995	2995	2995	2995	5
340	20241202	145600	228955770	2995	2995	2995	2995	0
341	20241202	145500	228955770	2995	2995	2995	2995	0
342	20241202	145400	228955770	2995	2995	2995	2995	0
343	20241202	145300	228955770	2995	2995	2995	2995	1
344	20241202	145200	228952775	2990	2990	2990	2990	9
345	20241202	145100	228925865	2990	2990	2990	2990	1
346	20241202	145000	228922875	2995	2995	2995	2995	0
347	20241202	144900	228922875	2995	2995	2995	2995	0
348	20241202	144800	228922875	2995	2995	2995	2995	0
349	20241202	144700	228922875	2995	2995	2995	2995	0
350	20241202	144600	228922875	2995	2995	2995	2995	0
351	20241202	144500	228922875	2995	2995	2995	2995	0
352	20241202	144400	228922875	2995	2995	2995	2995	0
353	20241202	144300	228922875	2995	2995	2995	2995	0
354	20241202	144200	228922875	2995	2995	2995	2995	0
355	20241202	144100	228922875	2995	2995	2995	2995	102
356	20241202	144000	228617385	2995	2995	2995	2995	6
357	20241202	143900	228599415	2985	2985	2985	2985	1
358	20241202	143800	228596430	2995	2995	2995	2995	5
359	20241202	143700	228581455	2995	2995	2995	2995	0
360	20241202	143600	228581455	2995	2995	2995	2995	0
361	20241202	143500	228581455	2995	2995	2995	2995	0
362	20241202	143400	228581455	2995	2995	2995	2995	0
363	20241202	143300	228581455	2995	2995	2995	2995	5
364	20241202	143200	228566480	2995	2995	2995	2995	0
365	20241202	143100	228566480	2995	2995	2995	2990	23
366	20241202	143000	228497660	2995	3000	3000	2995	8
367	20241202	142900	228473670	3005	3005	3005	3005	0
368	20241202	142800	228473670	3005	3005	3005	3005	0
369	20241202	142700	228473670	3005	3005	3005	3005	0
370	20241202	142600	228473670	3005	3005	3005	3005	0
371	20241202	142500	228473670	3005	3005	3005	3005	0
372	20241202	142400	228473670	3005	3005	3005	3005	0
373	20241202	142300	228473670	3005	3005	3005	3005	0
374	20241202	142200	228473670	3005	3005	3005	3005	10
375	20241202	142100	228443620	3005	3005	3005	3005	0
376	20241202	142000	228443620	3005	3005	3005	3005	0
377	20241202	141900	228443620	3005	3005	3005	3005	5
378	20241202	141800	228428595	3005	3005	3005	3005	0
379	20241202	141700	228428595	3005	3005	3005	3005	0
380	20241202	141600	228428595	3005	3000	3005	3000	7
381	20241202	141500	228407570	3010	3010	3010	3010	0
382	20241202	141400	228407570	3010	3010	3010	3010	0
383	20241202	141300	228407570	3010	3010	3010	3010	0
384	20241202	141200	228407570	3010	3010	3010	3010	0
385	20241202	141100	228407570	3010	3010	3010	3010	0
386	20241202	141000	228407570	3010	3010	3010	3010	0
387	20241202	140900	228407570	3010	3010	3010	3010	0
388	20241202	140800	228407570	3010	3010	3010	3010	5
389	20241202	140700	228392520	3010	3010	3010	3010	5
390	20241202	140600	228377470	3010	3010	3010	3010	0
391	20241202	140500	228377470	3010	3010	3010	3010	0
392	20241202	140400	228377470	3010	3010	3010	3010	0
393	20241202	140300	228377470	3010	3010	3010	3010	0
394	20241202	140200	228377470	3010	3010	3010	3010	0
395	20241202	140100	228377470	3010	3010	3010	3010	0
396	20241202	140000	228377470	3010	3010	3010	3010	0
397	20241202	135900	228377470	3010	3010	3010	3010	0
398	20241202	135800	228377470	3010	3010	3010	3010	5
399	20241202	135700	228362420	3010	3010	3010	3010	1
400	20241202	135600	228359410	2990	2990	2990	2990	5
401	20241202	135500	228344460	3010	3010	3010	3010	0
402	20241202	135400	228344460	3010	3010	3010	3010	0
403	20241202	135300	228344460	3010	3010	3010	3010	6
404	20241202	135200	228326400	3010	3010	3010	3010	0
405	20241202	135100	228326400	3010	3010	3010	3010	2
406	20241202	135000	228320380	3010	3005	3010	3005	44
407	20241202	134900	228188130	3005	2990	3005	2990	101
408	20241202	134800	227885810	2990	2990	2990	2990	5
409	20241202	134700	227870860	2990	2990	2990	2990	6
410	20241202	134600	227852920	2990	2990	2990	2990	0
411	20241202	134500	227852920	2990	2995	2995	2990	11
412	20241202	134400	227820005	2995	2995	2995	2995	185
413	20241202	134300	227265930	2995	2995	2995	2995	10
414	20241202	134200	227235980	2995	2990	2995	2990	665
415	20241202	134100	225247295	2990	2990	2990	2990	333
416	20241202	134000	224251625	2990	2990	2990	2990	0
417	20241202	133900	224251625	2990	2990	2990	2990	0
418	20241202	133800	224251625	2990	2990	2990	2990	5
419	20241202	133700	224236675	2990	2985	2990	2985	26
420	20241202	133600	224159025	2985	2980	2985	2980	22
421	20241202	133500	224093455	2990	2985	2990	2985	519
422	20241202	133400	222543985	2985	2985	2985	2985	0
423	20241202	133300	222543985	2985	2985	2985	2985	0
424	20241202	133200	222543985	2985	2985	2985	2985	561
425	20241202	133100	220869400	2985	2985	2985	2985	5
426	20241202	133000	220854475	2990	2990	2990	2990	0
427	20241202	132900	220854475	2990	2990	2990	2990	0
428	20241202	132800	220854475	2990	2990	2990	2990	0
429	20241202	132700	220854475	2990	2990	2990	2990	0
430	20241202	132600	220854475	2990	2990	2990	2990	0
431	20241202	132500	220854475	2990	2990	2990	2990	0
432	20241202	132400	220854475	2990	2990	2990	2990	0
433	20241202	132300	220854475	2990	2990	2990	2990	0
434	20241202	132200	220854475	2990	2990	2990	2990	0
435	20241202	132100	220854475	2990	2990	2990	2990	0
436	20241202	132000	220854475	2990	2990	2990	2990	0
437	20241202	131900	220854475	2990	2990	2990	2990	0
438	20241202	131800	220854475	2990	2990	2990	2990	0
439	20241202	131700	220854475	2990	2985	2990	2975	15
440	20241202	131600	220809800	2990	2990	2990	2990	365
441	20241202	131500	219718450	2990	2990	2990	2990	10
442	20241202	131400	219688550	2990	2990	2990	2990	0
443	20241202	131300	219688550	2990	2990	2990	2990	11
444	20241202	131200	219655660	2990	2990	2990	2990	5
445	20241202	131100	219640710	2990	2990	2990	2990	0
446	20241202	131000	219640710	2990	2990	2990	2990	0
447	20241202	130900	219640710	2990	2990	2990	2990	300
448	20241202	130800	218743710	2990	2990	2990	2990	5
449	20241202	130700	218728760	2990	2990	2990	2990	1
450	20241202	130600	218725770	2990	2990	2990	2990	0
451	20241202	130500	218725770	2990	2990	2990	2990	1
452	20241202	130400	218722780	2990	2990	2990	2990	4
453	20241202	130300	218710820	2990	2990	2990	2990	0
454	20241202	130200	218710820	2990	2990	2990	2990	16
455	20241202	130100	218662980	2990	2990	2990	2990	115
456	20241202	130000	218319130	2990	2990	2990	2990	3
457	20241202	125900	218310160	2990	2990	2990	2990	0
458	20241202	125800	218310160	2990	2990	2990	2990	0
459	20241202	125700	218310160	2990	2990	2990	2990	0
460	20241202	125600	218310160	2990	2990	2990	2990	5
461	20241202	125500	218295210	2990	2990	2990	2990	205
462	20241202	125400	217682260	2990	2990	2990	2990	5
463	20241202	125300	217667310	2990	2990	2990	2990	5
464	20241202	125200	217652360	2990	2990	2990	2990	0
465	20241202	125100	217652360	2990	2990	2990	2990	0
466	20241202	125000	217652360	2990	2990	2990	2990	200
467	20241202	124900	217054360	2990	2990	2990	2990	10
468	20241202	124800	217024460	2990	2990	2990	2990	1005
469	20241202	124700	214019510	2990	2990	2990	2990	1001
470	20241202	124600	211026520	2970	2970	2970	2970	0
471	20241202	124500	211026520	2970	2970	2970	2970	0
472	20241202	124400	211026520	2970	2975	2975	2970	524
473	20241202	124300	209470235	2990	2990	2990	2990	5
474	20241202	124200	209455285	2990	2985	2990	2985	10000
475	20241202	124100	179555295	2990	2990	2990	2990	4000
476	20241202	124000	167595295	2970	2975	2975	2970	1238
477	20241202	123900	163918375	2980	2980	2980	2980	0
478	20241202	123800	163918375	2980	2980	2980	2980	0
479	20241202	123700	163918375	2980	2980	2980	2980	0
480	20241202	123600	163918375	2980	2980	2980	2980	501
481	20241202	123500	162425395	2990	2990	2990	2990	0
482	20241202	123400	162425395	2990	2990	2990	2990	0
483	20241202	123300	162425395	2990	2990	2990	2990	0
484	20241202	123200	162425395	2990	2985	2990	2985	6
485	20241202	123100	162407480	2970	2980	2980	2970	113
486	20241202	123000	162071355	2985	2985	2985	2985	0
487	20241202	122900	162071355	2985	2985	2985	2985	0
488	20241202	122800	162071355	2985	2985	2985	2985	1
489	20241202	122700	162068370	2980	2980	2980	2980	90
490	20241202	122600	161800170	2975	2975	2975	2975	600
491	20241202	122500	160015170	2975	2975	2975	2975	0
492	20241202	122400	160015170	2975	2975	2975	2975	0
493	20241202	122300	160015170	2975	2975	2975	2975	0
494	20241202	122200	160015170	2975	2975	2975	2975	0
495	20241202	122100	160015170	2975	2975	2975	2975	238
496	20241202	122000	159307120	2975	2975	2975	2975	32
497	20241202	121900	159211920	2980	2980	2980	2980	3
498	20241202	121800	159202980	2980	2980	2980	2980	6
499	20241202	121700	159185100	2980	2980	2980	2980	0
500	20241202	121600	159185100	2980	2980	2980	2980	1
501	20241202	121500	159182120	2990	2990	2990	2990	0
502	20241202	121400	159182120	2990	2990	2990	2990	0
503	20241202	121300	159182120	2990	2990	2990	2990	0
504	20241202	121200	159182120	2990	2990	2990	2990	0
505	20241202	121100	159182120	2990	2990	2990	2990	4
506	20241202	121000	159170160	2990	2990	2990	2990	0
507	20241202	120900	159170160	2990	2990	2990	2990	50
508	20241202	120800	159020660	2990	2990	2990	2990	0
509	20241202	120700	159020660	2990	2990	2990	2990	0
510	20241202	120600	159020660	2990	2990	2990	2990	0
511	20241202	120500	159020660	2990	2990	2990	2990	0
512	20241202	120400	159020660	2990	2990	2990	2990	0
513	20241202	120300	159020660	2990	2990	2990	2990	16
514	20241202	120200	158972820	2990	2990	2990	2990	0
515	20241202	120100	158972820	2990	2990	2990	2970	3006
516	20241202	120000	150031745	2990	2990	2990	2990	0
517	20241202	115900	150031745	2990	2990	2990	2990	58
518	20241202	115800	149858325	2990	2990	2990	2990	0
519	20241202	115700	149858325	2990	2990	2990	2990	0
520	20241202	115600	149858325	2990	2990	2990	2990	0
521	20241202	115500	149858325	2990	2985	2990	2985	7
522	20241202	115400	149837400	2990	2990	2990	2990	0
523	20241202	115300	149837400	2990	2990	2990	2990	0
524	20241202	115200	149837400	2990	2990	2990	2990	0
525	20241202	115100	149837400	2990	2990	2990	2990	0
526	20241202	115000	149837400	2990	2990	2990	2990	0
527	20241202	114900	149837400	2990	2990	2990	2990	0
528	20241202	114800	149837400	2990	2990	2990	2990	5
529	20241202	114700	149822450	2990	2990	2990	2990	0
530	20241202	114600	149822450	2990	2990	2990	2990	0
531	20241202	114500	149822450	2990	2990	2990	2990	0
532	20241202	114400	149822450	2990	2990	2990	2990	5
533	20241202	114300	149807500	2990	2990	2990	2990	5
534	20241202	114200	149792550	2985	2985	2985	2985	0
535	20241202	114100	149792550	2985	2985	2985	2985	300
536	20241202	114000	148897050	2985	2985	2985	2985	290
537	20241202	113900	148031400	2990	2990	2990	2990	0
538	20241202	113800	148031400	2990	2990	2990	2990	0
539	20241202	113700	148031400	2990	2990	2990	2990	10
540	20241202	113600	148001500	2990	2990	2990	2990	5
541	20241202	113500	147986550	2990	2990	2990	2990	0
542	20241202	113400	147986550	2990	2990	2990	2990	5
543	20241202	113300	147971600	2990	2990	2990	2990	0
544	20241202	113200	147971600	2990	2990	2990	2990	0
545	20241202	113100	147971600	2990	2990	2990	2990	0
546	20241202	113000	147971600	2990	2990	2990	2990	0
547	20241202	112900	147971600	2990	2990	2990	2990	0
548	20241202	112800	147971600	2990	2990	2990	2990	0
549	20241202	112700	147971600	2990	2990	2990	2990	0
550	20241202	112600	147971600	2990	2990	2990	2990	0
551	20241202	112500	147971600	2990	2990	2990	2990	0
552	20241202	112400	147971600	2990	2990	2990	2990	0
553	20241202	112300	147971600	2990	2990	2990	2990	5
554	20241202	112200	147956650	2990	2990	2990	2990	0
555	20241202	112100	147956650	2990	2990	2990	2990	0
556	20241202	112000	147956650	2990	2990	2990	2990	0
557	20241202	111900	147956650	2990	2990	2990	2990	0
558	20241202	111800	147956650	2990	2990	2990	2990	10
559	20241202	111700	147926750	2990	2990	2990	2990	0
560	20241202	111600	147926750	2990	2990	2990	2990	0
561	20241202	111500	147926750	2990	2990	2990	2990	10
562	20241202	111400	147896850	2990	2990	2990	2990	0
563	20241202	111300	147896850	2990	2990	2990	2990	10
564	20241202	111200	147866950	2990	2990	2990	2990	0
565	20241202	111100	147866950	2990	2990	2990	2990	0
566	20241202	111000	147866950	2990	2990	2990	2990	30
567	20241202	110900	147777250	2990	2990	2990	2990	0
568	20241202	110800	147777250	2990	2990	2990	2990	20
569	20241202	110700	147717450	2985	2990	2990	2985	56
570	20241202	110600	147550190	2990	2990	2990	2990	3500
571	20241202	110500	137085190	2990	2990	2990	2990	5
572	20241202	110400	137070240	2990	2990	2990	2990	0
573	20241202	110300	137070240	2990	2990	2990	2990	0
574	20241202	110200	137070240	2990	2990	2990	2990	0
575	20241202	110100	137070240	2990	2990	2990	2990	0
576	20241202	110000	137070240	2990	2990	2990	2990	10
577	20241202	105900	137040340	2990	2990	2990	2990	5
578	20241202	105800	137025390	2990	2990	2990	2990	0
579	20241202	105700	137025390	2990	2990	2990	2990	2
580	20241202	105600	137019410	2990	2990	2990	2990	126
581	20241202	105500	136642670	2990	2990	2990	2990	5
582	20241202	105400	136627720	2990	2990	2990	2990	75
583	20241202	105300	136403470	2990	2990	2990	2990	0
584	20241202	105200	136403470	2990	2990	2990	2990	0
585	20241202	105100	136403470	2990	2990	2990	2990	5
586	20241202	105000	136388520	2980	2980	2980	2980	0
587	20241202	104900	136388520	2980	2980	2980	2980	0
588	20241202	104800	136388520	2980	2980	2980	2980	313
589	20241202	104700	135455780	2990	2990	2990	2990	0
590	20241202	104600	135455780	2990	2990	2990	2990	10000
591	20241202	104500	105555780	2990	2990	2990	2990	1
592	20241202	104400	105552790	2980	2980	2980	2980	75
593	20241202	104300	105329290	2980	2990	2990	2980	1300
594	20241202	104200	101445255	2990	2990	2990	2990	5
595	20241202	104100	101430305	2990	2990	2990	2990	5
596	20241202	104000	101415355	2990	2990	2990	2990	5
597	20241202	103900	101400405	2990	2990	2990	2990	978
598	20241202	103800	98476185	2990	2985	2990	2985	3473
599	20241202	103700	88092720	2985	2985	2985	2985	0
600	20241202	103600	88092720	2985	2985	2985	2985	0
601	20241202	103500	88092720	2985	2985	2985	2985	84
602	20241202	103400	87841980	2985	2985	2985	2985	5
603	20241202	103300	87827055	2980	2980	2980	2980	0
604	20241202	103200	87827055	2980	2980	2980	2980	166
605	20241202	103100	87332375	2980	2980	2980	2980	5
606	20241202	103000	87317475	2980	2980	2980	2980	1
607	20241202	102900	87314495	2975	2975	2975	2975	0
608	20241202	102800	87314495	2975	2980	2980	2975	50
609	20241202	102700	87165695	2975	2975	2975	2975	0
610	20241202	102600	87165695	2975	2975	2975	2975	74
611	20241202	102500	86945545	2975	2980	2980	2975	251
612	20241202	102400	86198815	2975	2975	2975	2975	0
613	20241202	102300	86198815	2975	2975	2975	2975	3
614	20241202	102200	86189890	2980	2975	2985	2975	195
615	20241202	102100	85609750	2980	3000	3000	2980	1103
616	20241202	102000	82312780	2995	2995	2995	2995	403
617	20241202	101900	81105795	3005	2995	3005	2995	211
618	20241202	101800	80473740	3010	3010	3010	3010	1
619	20241202	101700	80470730	2995	2995	2995	2995	1119
620	20241202	101600	77119325	2995	2995	2995	2995	1
621	20241202	101500	77116330	2975	2995	2995	2975	3000
622	20241202	101400	68167365	3015	3015	3015	3015	0
623	20241202	101300	68167365	3015	3015	3015	3015	0
624	20241202	101200	68167365	3015	3015	3015	3015	0
625	20241202	101100	68167365	3015	3015	3015	3015	0
626	20241202	101000	68167365	3015	3015	3015	3015	43
627	20241202	100900	68037720	3020	3020	3020	3020	0
628	20241202	100800	68037720	3020	3020	3020	3020	0
629	20241202	100700	68037720	3020	3020	3020	3020	10
630	20241202	100600	68007520	3025	3025	3025	3025	0
631	20241202	100500	68007520	3025	3025	3025	3025	0
632	20241202	100400	68007520	3025	3030	3030	3000	37
633	20241202	100300	67896340	3030	3030	3030	3030	5
634	20241202	100200	67881190	3030	3030	3030	3030	3
635	20241202	100100	67872100	3035	3035	3035	3035	0
636	20241202	100000	67872100	3035	3035	3035	3035	0
637	20241202	095900	67872100	3035	3035	3035	3035	5
638	20241202	095800	67856925	3035	3020	3035	3020	4
639	20241202	095700	67844815	3020	3020	3020	3020	0
640	20241202	095600	67844815	3020	3015	3020	2990	231
641	20241202	095500	67151345	3015	3015	3015	3015	1
642	20241202	095400	67148330	2990	2995	2995	2990	150
643	20241202	095300	66699525	3015	3015	3015	3010	14
644	20241202	095200	66657335	3015	3005	3015	3000	38
645	20241202	095100	66543235	3015	3015	3015	3015	12
646	20241202	095000	66507055	3015	3015	3015	3015	1
647	20241202	094900	66504040	3020	3020	3020	3020	1
648	20241202	094800	66501020	3020	3020	3020	3020	7
649	20241202	094700	66479880	3025	3025	3025	3025	0
650	20241202	094600	66479880	3025	3025	3025	3025	0
651	20241202	094500	66479880	3025	3025	3025	3025	0
652	20241202	094400	66479880	3025	3025	3025	3025	0
653	20241202	094300	66479880	3025	3025	3025	3025	0
654	20241202	094200	66479880	3025	3010	3025	3010	249
655	20241202	094100	65728905	3025	3025	3025	3025	0
656	20241202	094000	65728905	3025	3025	3025	3025	11
657	20241202	093900	65695630	3030	3030	3030	3030	0
658	20241202	093800	65695630	3030	3030	3030	3030	5
659	20241202	093700	65680480	3035	3035	3035	3035	0
660	20241202	093600	65680480	3035	3035	3035	3035	7
661	20241202	093500	65659235	3045	3045	3045	3045	0
662	20241202	093400	65659235	3045	3030	3045	2985	9800
663	20241202	093300	36176955	3045	3045	3045	3045	1
664	20241202	093200	36173910	3030	3030	3030	3030	290
665	20241202	093100	35295210	3045	3045	3045	3045	0
666	20241202	093000	35295210	3045	3045	3045	3045	5
667	20241202	092900	35279985	3045	3045	3045	3045	10
668	20241202	092800	35249535	3045	3030	3050	3030	205
669	20241202	092700	34628320	3030	3030	3030	3030	24
670	20241202	092600	34555600	3050	3035	3050	3030	513
671	20241202	092500	33000260	3040	3040	3040	3040	0
672	20241202	092400	33000260	3040	3045	3045	3040	227
673	20241202	092300	32310165	3050	3045	3050	3045	12
674	20241202	092200	32273615	3040	3040	3040	3040	10
675	20241202	092100	32243215	3050	3050	3050	3050	0
676	20241202	092000	32243215	3050	3040	3050	3040	26
677	20241202	091900	32164165	3050	3050	3050	3050	25
678	20241202	091800	32087915	3050	3050	3050	3050	55
679	20241202	091700	31920165	3050	3050	3050	3050	1
680	20241202	091600	31917115	3055	3060	3060	3055	354
681	20241202	091500	30835385	3055	3055	3055	3055	1
682	20241202	091400	30832330	3060	3060	3060	3060	10
683	20241202	091300	30801730	3060	3060	3060	3060	0
684	20241202	091200	30801730	3060	3050	3060	3040	335
685	20241202	091100	29783160	3060	3060	3060	3060	0
686	20241202	091000	29783160	3060	3060	3060	3060	336
687	20241202	090900	28755000	3060	3045	3060	3045	10
688	20241202	090800	28724460	3045	3035	3060	3020	2694
689	20241202	090700	20559685	3080	3070	3080	3070	133
690	20241202	090600	20151055	3040	3040	3040	3040	200
691	20241202	090500	19543055	3040	3085	3085	3040	312
692	20241202	090400	18592740	3085	3070	3085	3065	142
693	20241202	090300	18157300	3035	3105	3105	3035	2366
694	20241202	090200	10953820	3055	3115	3115	3055	1010
695	20241202	090100	7848205	3115	3105	3115	3105	41
696	20241202	090000	7720615	3110	3065	3110	3065	2493