KissMeData/035810/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192000	296823455	2860	2860	2860	2860	1786
3	20241204	191900	296823455	2860	2860	2860	2860	0
4	20241204	191800	296823455	2860	2860	2860	2860	0
5	20241204	191700	296823455	2860	2860	2860	2860	0
6	20241204	191600	296823455	2860	2860	2860	2860	0
7	20241204	191500	296823455	2860	2860	2860	2860	0
8	20241204	191400	296823455	2860	2860	2860	2860	0
9	20241204	191300	296823455	2860	2860	2860	2860	0
10	20241204	191200	296823455	2860	2860	2860	2860	0
11	20241204	191100	296823455	2860	2860	2860	2860	0
12	20241204	191000	296823455	2860	2860	2860	2860	0
13	20241204	190900	296823455	2860	2860	2860	2860	0
14	20241204	190800	296823455	2860	2860	2860	2860	0
15	20241204	190700	296823455	2860	2860	2860	2860	0
16	20241204	190600	296823455	2860	2860	2860	2860	0
17	20241204	190500	296823455	2860	2860	2860	2860	0
18	20241204	190400	296823455	2860	2860	2860	2860	0
19	20241204	190300	296823455	2860	2860	2860	2860	0
20	20241204	190200	296823455	2860	2860	2860	2860	0
21	20241204	190100	296823455	2860	2860	2860	2860	0
22	20241204	190000	296823455	2860	2860	2860	2860	0
23	20241204	185900	296823455	2860	2860	2860	2860	0
24	20241204	185800	296823455	2860	2860	2860	2860	0
25	20241204	185700	296823455	2860	2860	2860	2860	0
26	20241204	185600	296823455	2860	2860	2860	2860	0
27	20241204	185500	296823455	2860	2860	2860	2860	0
28	20241204	185400	296823455	2860	2860	2860	2860	0
29	20241204	185300	296823455	2860	2860	2860	2860	0
30	20241204	185200	296823455	2860	2860	2860	2860	0
31	20241204	185100	296823455	2860	2860	2860	2860	0
32	20241204	185000	296823455	2860	2860	2860	2860	1786
33	20241204	184900	296823455	2860	2860	2860	2860	0
34	20241204	184800	296823455	2860	2860	2860	2860	0
35	20241204	184700	296823455	2860	2860	2860	2860	0
36	20241204	184600	296823455	2860	2860	2860	2860	0
37	20241204	184500	296823455	2860	2860	2860	2860	0
38	20241204	184400	296823455	2860	2860	2860	2860	0
39	20241204	184300	296823455	2860	2860	2860	2860	0
40	20241204	184200	296823455	2860	2860	2860	2860	0
41	20241204	184100	296823455	2860	2860	2860	2860	0
42	20241204	184000	296823455	2860	2860	2860	2860	0
43	20241204	183900	296823455	2860	2860	2860	2860	0
44	20241204	183800	296823455	2860	2860	2860	2860	0
45	20241204	183700	296823455	2860	2860	2860	2860	0
46	20241204	183600	296823455	2860	2860	2860	2860	0
47	20241204	183500	296823455	2860	2860	2860	2860	0
48	20241204	183400	296823455	2860	2860	2860	2860	0
49	20241204	183300	296823455	2860	2860	2860	2860	0
50	20241204	183200	296823455	2860	2860	2860	2860	0
51	20241204	183100	296823455	2860	2860	2860	2860	0
52	20241204	183000	296823455	2860	2860	2860	2860	0
53	20241204	182900	296823455	2860	2860	2860	2860	0
54	20241204	182800	296823455	2860	2860	2860	2860	0
55	20241204	182700	296823455	2860	2860	2860	2860	0
56	20241204	182600	296823455	2860	2860	2860	2860	0
57	20241204	182500	296823455	2860	2860	2860	2860	0
58	20241204	182400	296823455	2860	2860	2860	2860	0
59	20241204	182300	296823455	2860	2860	2860	2860	0
60	20241204	182200	296823455	2860	2860	2860	2860	0
61	20241204	182100	296823455	2860	2860	2860	2860	0
62	20241204	182000	296823455	2860	2860	2860	2860	1786
63	20241204	181900	296823455	2860	2860	2860	2860	0
64	20241204	181800	296823455	2860	2860	2860	2860	0
65	20241204	181700	296823455	2860	2860	2860	2860	0
66	20241204	181600	296823455	2860	2860	2860	2860	0
67	20241204	181500	296823455	2860	2860	2860	2860	0
68	20241204	181400	296823455	2860	2860	2860	2860	0
69	20241204	181300	296823455	2860	2860	2860	2860	0
70	20241204	181200	296823455	2860	2860	2860	2860	0
71	20241204	181100	296823455	2860	2860	2860	2860	0
72	20241204	181000	296823455	2860	2860	2860	2860	0
73	20241204	180900	296823455	2860	2860	2860	2860	0
74	20241204	180800	296823455	2860	2860	2860	2860	0
75	20241204	180700	296823455	2860	2860	2860	2860	0
76	20241204	180600	296823455	2860	2860	2860	2860	0
77	20241204	180500	296823455	2860	2860	2860	2860	0
78	20241204	180400	296823455	2860	2860	2860	2860	0
79	20241204	180300	296823455	2860	2860	2860	2860	0
80	20241204	180200	296823455	2860	2860	2860	2860	0
81	20241204	180100	296823455	2860	2860	2860	2860	0
82	20241204	180000	296823455	2860	2860	2860	2860	0
83	20241204	175900	296823455	2860	2860	2860	2860	0
84	20241204	175800	296823455	2860	2860	2860	2860	0
85	20241204	175700	296823455	2860	2860	2860	2860	0
86	20241204	175600	296823455	2860	2860	2860	2860	0
87	20241204	175500	296823455	2860	2860	2860	2860	0
88	20241204	175400	296823455	2860	2860	2860	2860	0
89	20241204	175300	296823455	2860	2860	2860	2860	0
90	20241204	175200	296823455	2860	2860	2860	2860	0
91	20241204	175100	296823455	2860	2860	2860	2860	0
92	20241204	175000	296823455	2860	2860	2860	2860	1786
93	20241204	174900	296823455	2860	2860	2860	2860	0
94	20241204	174800	296823455	2860	2860	2860	2860	0
95	20241204	174700	296823455	2860	2860	2860	2860	0
96	20241204	174600	296823455	2860	2860	2860	2860	0
97	20241204	174500	296823455	2860	2860	2860	2860	0
98	20241204	174400	296823455	2860	2860	2860	2860	0
99	20241204	174300	296823455	2860	2860	2860	2860	0
100	20241204	174200	296823455	2860	2860	2860	2860	0
101	20241204	174100	296823455	2860	2860	2860	2860	0
102	20241204	174000	296823455	2860	2860	2860	2860	0
103	20241204	173900	296823455	2860	2860	2860	2860	0
104	20241204	173800	296823455	2860	2860	2860	2860	0
105	20241204	173700	296823455	2860	2860	2860	2860	0
106	20241204	173600	296823455	2860	2860	2860	2860	0
107	20241204	173500	296823455	2860	2860	2860	2860	0
108	20241204	173400	296823455	2860	2860	2860	2860	0
109	20241204	173300	296823455	2860	2860	2860	2860	0
110	20241204	173200	296823455	2860	2860	2860	2860	0
111	20241204	173100	296823455	2860	2860	2860	2860	0
112	20241204	173000	296823455	2860	2860	2860	2860	0
113	20241204	172900	296823455	2860	2860	2860	2860	0
114	20241204	172800	296823455	2860	2860	2860	2860	0
115	20241204	172700	296823455	2860	2860	2860	2860	0
116	20241204	172600	296823455	2860	2860	2860	2860	0
117	20241204	172500	296823455	2860	2860	2860	2860	0
118	20241204	172400	296823455	2860	2860	2860	2860	0
119	20241204	172300	296823455	2860	2860	2860	2860	0
120	20241204	172200	296823455	2860	2860	2860	2860	0
121	20241204	172100	296823455	2860	2860	2860	2860	0
122	20241204	172000	296823455	2860	2860	2860	2860	1786
123	20241204	171900	296823455	2860	2860	2860	2860	0
124	20241204	171800	296823455	2860	2860	2860	2860	0
125	20241204	171700	296823455	2860	2860	2860	2860	0
126	20241204	171600	296823455	2860	2860	2860	2860	0
127	20241204	171500	296823455	2860	2860	2860	2860	0
128	20241204	171400	296823455	2860	2860	2860	2860	0
129	20241204	171300	296823455	2860	2860	2860	2860	0
130	20241204	171200	296823455	2860	2860	2860	2860	0
131	20241204	171100	296823455	2860	2860	2860	2860	0
132	20241204	171000	296823455	2860	2860	2860	2860	0
133	20241204	170900	296823455	2860	2860	2860	2860	0
134	20241204	170800	296823455	2860	2860	2860	2860	0
135	20241204	170700	296823455	2860	2860	2860	2860	0
136	20241204	170600	296823455	2860	2860	2860	2860	0
137	20241204	170500	296823455	2860	2860	2860	2860	0
138	20241204	170400	296823455	2860	2860	2860	2860	0
139	20241204	170300	296823455	2860	2860	2860	2860	0
140	20241204	170200	296823455	2860	2860	2860	2860	0
141	20241204	170100	296823455	2860	2860	2860	2860	0
142	20241204	170000	296823455	2860	2860	2860	2860	0
143	20241204	165900	296823455	2860	2860	2860	2860	0
144	20241204	165800	296823455	2860	2860	2860	2860	0
145	20241204	165700	296823455	2860	2860	2860	2860	0
146	20241204	165600	296823455	2860	2860	2860	2860	0
147	20241204	165500	296823455	2860	2860	2860	2860	0
148	20241204	165400	296823455	2860	2860	2860	2860	0
149	20241204	165300	296823455	2860	2860	2860	2860	0
150	20241204	165200	296823455	2860	2860	2860	2860	0
151	20241204	165100	296823455	2860	2860	2860	2860	0
152	20241204	165000	296823455	2860	2860	2860	2860	1786
153	20241204	164900	296823455	2860	2860	2860	2860	0
154	20241204	164800	296823455	2860	2860	2860	2860	0
155	20241204	164700	296823455	2860	2860	2860	2860	0
156	20241204	164600	296823455	2860	2860	2860	2860	0
157	20241204	164500	296823455	2860	2860	2860	2860	0
158	20241204	164400	296823455	2860	2860	2860	2860	0
159	20241204	164300	296823455	2860	2860	2860	2860	0
160	20241204	164200	296823455	2860	2860	2860	2860	0
161	20241204	164100	296823455	2860	2860	2860	2860	0
162	20241204	164000	296823455	2860	2860	2860	2860	0
163	20241204	163900	296823455	2860	2860	2860	2860	0
164	20241204	163800	296823455	2860	2860	2860	2860	0
165	20241204	163700	296823455	2860	2860	2860	2860	0
166	20241204	163600	296823455	2860	2860	2860	2860	0
167	20241204	163500	296823455	2860	2860	2860	2860	0
168	20241204	163400	296823455	2860	2860	2860	2860	0
169	20241204	163300	296823455	2860	2860	2860	2860	0
170	20241204	163200	296823455	2860	2860	2860	2860	0
171	20241204	163100	296823455	2860	2860	2860	2860	0
172	20241204	163000	296823455	2860	2860	2860	2860	0
173	20241204	162900	296823455	2860	2860	2860	2860	0
174	20241204	162800	296823455	2860	2860	2860	2860	0
175	20241204	162700	296823455	2860	2860	2860	2860	0
176	20241204	162600	296823455	2860	2860	2860	2860	0
177	20241204	162500	296823455	2860	2860	2860	2860	0
178	20241204	162400	296823455	2860	2860	2860	2860	0
179	20241204	162300	296823455	2860	2860	2860	2860	0
180	20241204	162200	296823455	2860	2860	2860	2860	0
181	20241204	162100	296823455	2860	2860	2860	2860	0
182	20241204	162000	296823455	2860	2860	2860	2860	1786
183	20241204	161900	296823455	2860	2860	2860	2860	0
184	20241204	161800	296823455	2860	2860	2860	2860	0
185	20241204	161700	296823455	2860	2860	2860	2860	0
186	20241204	161600	296823455	2860	2860	2860	2860	0
187	20241204	161500	296823455	2860	2860	2860	2860	0
188	20241204	161400	296823455	2860	2860	2860	2860	0
189	20241204	161300	296823455	2860	2860	2860	2860	0
190	20241204	161200	296823455	2860	2860	2860	2860	0
191	20241204	161100	296823455	2860	2860	2860	2860	0
192	20241204	161000	296823455	2860	2860	2860	2860	0
193	20241204	160900	296823455	2860	2860	2860	2860	0
194	20241204	160800	296823455	2860	2860	2860	2860	0
195	20241204	160700	296823455	2860	2860	2860	2860	0
196	20241204	160600	296823455	2860	2860	2860	2860	0
197	20241204	160500	296823455	2860	2860	2860	2860	0
198	20241204	160400	296823455	2860	2860	2860	2860	0
199	20241204	160300	296823455	2860	2860	2860	2860	0
200	20241204	160200	296823455	2860	2860	2860	2860	0
201	20241204	160100	296823455	2860	2860	2860	2860	0
202	20241204	160000	296823455	2860	2860	2860	2860	0
203	20241204	155900	296823455	2860	2860	2860	2860	0
204	20241204	155800	296823455	2860	2860	2860	2860	0
205	20241204	155700	296823455	2860	2860	2860	2860	0
206	20241204	155600	296823455	2860	2860	2860	2860	0
207	20241204	155500	296823455	2860	2860	2860	2860	0
208	20241204	155400	296823455	2860	2860	2860	2860	0
209	20241204	155300	296823455	2860	2860	2860	2860	0
210	20241204	155200	296823455	2860	2860	2860	2860	0
211	20241204	155100	296823455	2860	2860	2860	2860	0
212	20241204	155000	296823455	2860	2860	2860	2860	1786
213	20241204	154900	296823455	2860	2860	2860	2860	0
214	20241204	154800	296823455	2860	2860	2860	2860	0
215	20241204	154700	296823455	2860	2860	2860	2860	0
216	20241204	154600	296823455	2860	2860	2860	2860	0
217	20241204	154500	296823455	2860	2860	2860	2860	0
218	20241204	154400	296823455	2860	2860	2860	2860	0
219	20241204	154300	296823455	2860	2860	2860	2860	0
220	20241204	154200	296823455	2860	2860	2860	2860	0
221	20241204	154100	296823455	2860	2860	2860	2860	0
222	20241204	154000	296823455	2860	2860	2860	2860	0
223	20241204	153900	296823455	2860	2860	2860	2860	0
224	20241204	153800	296823455	2860	2860	2860	2860	0
225	20241204	153700	296823455	2860	2860	2860	2860	0
226	20241204	153600	296823455	2860	2860	2860	2860	0
227	20241204	153500	296823455	2860	2860	2860	2860	0
228	20241204	153400	296823455	2860	2860	2860	2860	0
229	20241204	153300	296823455	2860	2860	2860	2860	0
230	20241204	153200	296823455	2860	2860	2860	2860	0
231	20241204	153100	296823455	2860	2860	2860	2860	0
232	20241204	153000	296823455	2860	2860	2860	2860	1786
233	20241204	152900	291715495	2850	2850	2850	2850	0
234	20241204	152800	291715495	2850	2850	2850	2850	0
235	20241204	152700	291715495	2850	2850	2850	2850	0
236	20241204	152600	291715495	2850	2850	2850	2850	0
237	20241204	152500	291715495	2850	2850	2850	2850	0
238	20241204	152400	291715495	2850	2850	2850	2850	0
239	20241204	152300	291715495	2850	2850	2850	2850	0
240	20241204	152200	291715495	2850	2850	2850	2850	0
241	20241204	152100	291715495	2850	2850	2850	2850	0
242	20241204	152000	291715495	2850	2850	2850	2850	0
243	20241204	151900	291715495	2850	2860	2860	2850	436
244	20241204	151800	290472375	2850	2850	2855	2850	352
245	20241204	151700	289468175	2860	2850	2860	2850	827
246	20241204	151600	287111205	2860	2855	2860	2855	16
247	20241204	151500	287065515	2865	2860	2865	2860	3
248	20241204	151400	287056930	2855	2855	2855	2855	992
249	20241204	151300	284224770	2850	2850	2850	2850	53
250	20241204	151200	284073720	2855	2855	2855	2855	0
251	20241204	151100	284073720	2855	2855	2855	2855	0
252	20241204	151000	284073720	2855	2855	2855	2855	0
253	20241204	150900	284073720	2855	2855	2855	2855	0
254	20241204	150800	284073720	2855	2855	2855	2855	0
255	20241204	150700	284073720	2855	2850	2855	2850	95
256	20241204	150600	283802965	2855	2855	2855	2855	0
257	20241204	150500	283802965	2855	2855	2855	2855	2
258	20241204	150400	283797255	2855	2855	2855	2850	241
259	20241204	150300	283110380	2855	2855	2855	2855	0
260	20241204	150200	283110380	2855	2855	2855	2855	47
261	20241204	150100	282976195	2855	2855	2855	2855	200
262	20241204	150000	282405195	2855	2850	2855	2850	2557
263	20241204	145900	275117240	2855	2855	2855	2855	117
264	20241204	145800	274783205	2855	2855	2855	2855	0
265	20241204	145700	274783205	2855	2855	2855	2855	100
266	20241204	145600	274497705	2855	2855	2855	2855	0
267	20241204	145500	274497705	2855	2855	2855	2855	38
268	20241204	145400	274389215	2860	2860	2860	2860	0
269	20241204	145300	274389215	2860	2860	2860	2860	0
270	20241204	145200	274389215	2860	2860	2860	2860	0
271	20241204	145100	274389215	2860	2860	2860	2860	44
272	20241204	145000	274263375	2865	2865	2865	2860	1764
273	20241204	144900	269218325	2860	2860	2865	2860	706
274	20241204	144800	267199160	2860	2860	2860	2860	0
275	20241204	144700	267199160	2860	2860	2860	2860	1
276	20241204	144600	267196300	2850	2860	2860	2850	55
277	20241204	144500	267039050	2860	2860	2860	2860	0
278	20241204	144400	267039050	2860	2860	2860	2860	0
279	20241204	144300	267039050	2860	2860	2860	2860	0
280	20241204	144200	267039050	2860	2860	2860	2860	0
281	20241204	144100	267039050	2860	2860	2860	2860	0
282	20241204	144000	267039050	2860	2860	2860	2860	0
283	20241204	143900	267039050	2860	2860	2860	2860	0
284	20241204	143800	267039050	2860	2860	2860	2860	0
285	20241204	143700	267039050	2860	2860	2860	2860	0
286	20241204	143600	267039050	2860	2860	2860	2860	0
287	20241204	143500	267039050	2860	2860	2860	2860	0
288	20241204	143400	267039050	2860	2860	2860	2860	0
289	20241204	143300	267039050	2860	2860	2860	2860	0
290	20241204	143200	267039050	2860	2860	2860	2860	0
291	20241204	143100	267039050	2860	2860	2860	2860	0
292	20241204	143000	267039050	2860	2860	2860	2860	0
293	20241204	142900	267039050	2860	2860	2860	2860	0
294	20241204	142800	267039050	2860	2845	2860	2845	101
295	20241204	142700	266751690	2860	2845	2860	2845	2
296	20241204	142600	266745985	2865	2865	2865	2865	0
297	20241204	142500	266745985	2865	2860	2865	2860	2
298	20241204	142400	266740260	2860	2860	2860	2860	1000
299	20241204	142300	263880260	2860	2860	2860	2860	1
300	20241204	142200	263877400	2855	2855	2855	2855	186
301	20241204	142100	263346370	2855	2855	2855	2855	0
302	20241204	142000	263346370	2855	2855	2855	2855	0
303	20241204	141900	263346370	2855	2855	2855	2855	0
304	20241204	141800	263346370	2855	2855	2855	2855	0
305	20241204	141700	263346370	2855	2855	2855	2855	0
306	20241204	141600	263346370	2855	2845	2855	2845	13
307	20241204	141500	263309375	2855	2855	2855	2855	0
308	20241204	141400	263309375	2855	2855	2855	2855	0
309	20241204	141300	263309375	2855	2855	2855	2855	1
310	20241204	141200	263306520	2855	2855	2855	2855	0
311	20241204	141100	263306520	2855	2855	2855	2855	0
312	20241204	141000	263306520	2855	2845	2855	2845	2078
313	20241204	140900	257374615	2855	2855	2855	2855	0
314	20241204	140800	257374615	2855	2850	2855	2850	3
315	20241204	140700	257366060	2850	2840	2850	2840	131
316	20241204	140600	256994010	2855	2855	2855	2855	0
317	20241204	140500	256994010	2855	2855	2855	2855	150
318	20241204	140400	256565760	2840	2840	2840	2840	48
319	20241204	140300	256429440	2855	2840	2855	2840	11
320	20241204	140200	256398185	2855	2855	2855	2855	1
321	20241204	140100	256395330	2850	2850	2850	2850	300
322	20241204	140000	255540330	2855	2855	2855	2855	1
323	20241204	135900	255537475	2835	2855	2855	2835	8087
324	20241204	135800	232582845	2855	2855	2855	2855	1
325	20241204	135700	232579990	2845	2855	2855	2845	124
326	20241204	135600	232227190	2845	2845	2845	2845	0
327	20241204	135500	232227190	2845	2845	2845	2845	10
328	20241204	135400	232198740	2855	2855	2855	2855	2
329	20241204	135300	232193030	2860	2860	2860	2860	0
330	20241204	135200	232193030	2860	2860	2860	2860	0
331	20241204	135100	232193030	2860	2860	2860	2860	52
332	20241204	135000	232044310	2860	2860	2860	2860	0
333	20241204	134900	232044310	2860	2860	2860	2860	0
334	20241204	134800	232044310	2860	2845	2860	2845	51
335	20241204	134700	231899200	2860	2860	2860	2860	0
336	20241204	134600	231899200	2860	2860	2860	2860	0
337	20241204	134500	231899200	2860	2845	2860	2840	595
338	20241204	134400	230208855	2865	2865	2865	2865	1
339	20241204	134300	230205990	2845	2865	2865	2845	11
340	20241204	134200	230174675	2840	2845	2845	2840	2473
341	20241204	134100	223141995	2865	2865	2865	2865	0
342	20241204	134000	223141995	2865	2865	2865	2865	0
343	20241204	133900	223141995	2865	2865	2865	2865	0
344	20241204	133800	223141995	2865	2865	2865	2865	0
345	20241204	133700	223141995	2865	2865	2865	2865	0
346	20241204	133600	223141995	2865	2865	2865	2865	0
347	20241204	133500	223141995	2865	2865	2865	2865	0
348	20241204	133400	223141995	2865	2865	2865	2865	0
349	20241204	133300	223141995	2865	2865	2865	2865	0
350	20241204	133200	223141995	2865	2865	2865	2865	1
351	20241204	133100	223139130	2845	2845	2845	2845	106
352	20241204	133000	222837560	2865	2865	2865	2865	0
353	20241204	132900	222837560	2865	2865	2865	2865	0
354	20241204	132800	222837560	2865	2865	2865	2865	1
355	20241204	132700	222834695	2850	2850	2865	2850	17
356	20241204	132600	222786230	2850	2855	2855	2850	1225
357	20241204	132500	219294620	2870	2870	2870	2870	0
358	20241204	132400	219294620	2870	2870	2870	2870	0
359	20241204	132300	219294620	2870	2870	2870	2870	0
360	20241204	132200	219294620	2870	2870	2870	2870	0
361	20241204	132100	219294620	2870	2870	2870	2865	16
362	20241204	132000	219248705	2870	2870	2870	2870	0
363	20241204	131900	219248705	2870	2870	2870	2870	0
364	20241204	131800	219248705	2870	2870	2870	2870	0
365	20241204	131700	219248705	2870	2865	2870	2855	208
366	20241204	131600	218654325	2875	2875	2875	2875	0
367	20241204	131500	218654325	2875	2875	2875	2875	0
368	20241204	131400	218654325	2875	2875	2875	2875	0
369	20241204	131300	218654325	2875	2875	2875	2875	0
370	20241204	131200	218654325	2875	2875	2875	2875	0
371	20241204	131100	218654325	2875	2875	2875	2875	0
372	20241204	131000	218654325	2875	2875	2875	2875	0
373	20241204	130900	218654325	2875	2875	2875	2875	0
374	20241204	130800	218654325	2875	2875	2875	2875	0
375	20241204	130700	218654325	2875	2875	2875	2875	0
376	20241204	130600	218654325	2875	2875	2875	2875	0
377	20241204	130500	218654325	2875	2875	2875	2875	0
378	20241204	130400	218654325	2875	2875	2875	2875	0
379	20241204	130300	218654325	2875	2875	2875	2875	1
380	20241204	130200	218651450	2865	2865	2865	2865	4
381	20241204	130100	218639990	2875	2875	2875	2875	0
382	20241204	130000	218639990	2875	2870	2875	2870	3
383	20241204	125900	218631375	2860	2860	2860	2860	0
384	20241204	125800	218631375	2860	2860	2860	2860	48
385	20241204	125700	218494095	2865	2865	2865	2865	10
386	20241204	125600	218465445	2865	2865	2865	2865	10
387	20241204	125500	218436795	2885	2885	2885	2885	0
388	20241204	125400	218436795	2885	2885	2885	2885	0
389	20241204	125300	218436795	2885	2885	2885	2885	0
390	20241204	125200	218436795	2885	2855	2885	2855	5000
391	20241204	125100	204065695	2850	2850	2850	2850	0
392	20241204	125000	204065695	2850	2850	2850	2850	0
393	20241204	124900	204065695	2850	2850	2850	2850	0
394	20241204	124800	204065695	2850	2850	2850	2850	0
395	20241204	124700	204065695	2850	2850	2850	2850	100
396	20241204	124600	203780695	2850	2850	2850	2850	0
397	20241204	124500	203780695	2850	2850	2850	2850	0
398	20241204	124400	203780695	2850	2850	2850	2850	3
399	20241204	124300	203772145	2850	2850	2850	2850	0
400	20241204	124200	203772145	2850	2850	2850	2850	574
401	20241204	124100	202136245	2850	2850	2850	2850	0
402	20241204	124000	202136245	2850	2850	2850	2850	0
403	20241204	123900	202136245	2850	2850	2850	2850	0
404	20241204	123800	202136245	2850	2850	2850	2850	3
405	20241204	123700	202127695	2855	2855	2855	2855	336
406	20241204	123600	201168415	2850	2850	2850	2850	0
407	20241204	123500	201168415	2850	2850	2850	2850	0
408	20241204	123400	201168415	2850	2850	2850	2850	0
409	20241204	123300	201168415	2850	2850	2850	2850	1
410	20241204	123200	201165565	2850	2850	2850	2850	1
411	20241204	123100	201162715	2850	2850	2850	2850	0
412	20241204	123000	201162715	2850	2850	2850	2850	0
413	20241204	122900	201162715	2850	2850	2850	2850	1
414	20241204	122800	201159865	2855	2855	2855	2855	0
415	20241204	122700	201159865	2855	2855	2855	2855	0
416	20241204	122600	201159865	2855	2855	2855	2850	3
417	20241204	122500	201151305	2845	2845	2845	2845	0
418	20241204	122400	201151305	2845	2845	2845	2845	6
419	20241204	122300	201134235	2855	2855	2855	2855	0
420	20241204	122200	201134235	2855	2855	2855	2855	0
421	20241204	122100	201134235	2855	2855	2855	2855	0
422	20241204	122000	201134235	2855	2855	2855	2855	1
423	20241204	121900	201131380	2845	2845	2845	2845	9
424	20241204	121800	201105775	2855	2855	2855	2855	3
425	20241204	121700	201097210	2855	2845	2855	2845	51
426	20241204	121600	200952105	2855	2855	2855	2855	0
427	20241204	121500	200952105	2855	2855	2855	2855	0
428	20241204	121400	200952105	2855	2855	2855	2855	0
429	20241204	121300	200952105	2855	2855	2855	2855	0
430	20241204	121200	200952105	2855	2855	2855	2855	800
431	20241204	121100	198668105	2855	2850	2855	2850	2
432	20241204	121000	198662400	2850	2850	2850	2850	10
433	20241204	120900	198633900	2850	2850	2850	2850	30
434	20241204	120800	198548400	2850	2850	2850	2850	1
435	20241204	120700	198545550	2845	2850	2850	2845	1219
436	20241204	120600	195071495	2850	2850	2850	2850	0
437	20241204	120500	195071495	2850	2850	2850	2850	0
438	20241204	120400	195071495	2850	2850	2850	2850	1
439	20241204	120300	195068645	2845	2850	2850	2845	43
440	20241204	120200	194946110	2850	2850	2850	2850	0
441	20241204	120100	194946110	2850	2850	2850	2850	1
442	20241204	120000	194943260	2840	2840	2840	2840	46
443	20241204	115900	194812620	2845	2850	2850	2845	5
444	20241204	115800	194798390	2840	2840	2840	2840	32
445	20241204	115700	194707510	2845	2845	2845	2845	32
446	20241204	115600	194616470	2845	2845	2845	2845	2
447	20241204	115500	194610780	2845	2845	2845	2845	151
448	20241204	115400	194181185	2850	2850	2850	2840	107
449	20241204	115300	193877285	2845	2845	2845	2845	2
450	20241204	115200	193871595	2850	2850	2850	2850	0
451	20241204	115100	193871595	2850	2845	2850	2845	5
452	20241204	115000	193857365	2850	2850	2850	2850	0
453	20241204	114900	193857365	2850	2850	2850	2850	0
454	20241204	114800	193857365	2850	2850	2850	2850	0
455	20241204	114700	193857365	2850	2850	2850	2845	12
456	20241204	114600	193823215	2840	2840	2840	2840	0
457	20241204	114500	193823215	2840	2840	2840	2840	0
458	20241204	114400	193823215	2840	2840	2840	2840	0
459	20241204	114300	193823215	2840	2840	2840	2840	0
460	20241204	114200	193823215	2840	2840	2840	2840	0
461	20241204	114100	193823215	2840	2840	2840	2840	0
462	20241204	114000	193823215	2840	2840	2840	2840	0
463	20241204	113900	193823215	2840	2840	2840	2840	0
464	20241204	113800	193823215	2840	2840	2840	2840	0
465	20241204	113700	193823215	2840	2840	2840	2840	143
466	20241204	113600	193417095	2840	2840	2840	2840	0
467	20241204	113500	193417095	2840	2840	2840	2840	0
468	20241204	113400	193417095	2840	2840	2840	2840	0
469	20241204	113300	193417095	2840	2840	2840	2840	629
470	20241204	113200	191630735	2840	2840	2840	2840	0
471	20241204	113100	191630735	2840	2845	2845	2840	155
472	20241204	113000	191190485	2845	2845	2845	2845	0
473	20241204	112900	191190485	2845	2845	2845	2845	100
474	20241204	112800	190905985	2845	2845	2845	2845	0
475	20241204	112700	190905985	2845	2845	2845	2845	1
476	20241204	112600	190903140	2840	2840	2840	2840	0
477	20241204	112500	190903140	2840	2840	2840	2840	0
478	20241204	112400	190903140	2840	2840	2840	2840	0
479	20241204	112300	190903140	2840	2840	2840	2840	92
480	20241204	112200	190641860	2840	2845	2845	2840	158
481	20241204	112100	190193065	2845	2845	2845	2845	0
482	20241204	112000	190193065	2845	2845	2845	2845	0
483	20241204	111900	190193065	2845	2845	2845	2845	0
484	20241204	111800	190193065	2845	2845	2845	2845	32
485	20241204	111700	190102025	2845	2845	2845	2845	0
486	20241204	111600	190102025	2845	2850	2850	2845	18
487	20241204	111500	190050765	2850	2850	2850	2850	0
488	20241204	111400	190050765	2850	2845	2850	2845	21
489	20241204	111300	189991015	2855	2855	2855	2855	0
490	20241204	111200	189991015	2855	2855	2855	2855	1
491	20241204	111100	189988160	2840	2850	2855	2840	28
492	20241204	111000	189908615	2845	2850	2850	2845	20
493	20241204	110900	189851665	2855	2855	2855	2855	0
494	20241204	110800	189851665	2855	2855	2855	2855	0
495	20241204	110700	189851665	2855	2855	2855	2855	0
496	20241204	110600	189851665	2855	2845	2855	2840	1490
497	20241204	110500	185620025	2855	2855	2855	2855	0
498	20241204	110400	185620025	2855	2845	2855	2840	526
499	20241204	110300	184124050	2855	2855	2855	2855	0
500	20241204	110200	184124050	2855	2855	2855	2855	0
501	20241204	110100	184124050	2855	2855	2855	2855	0
502	20241204	110000	184124050	2855	2855	2855	2855	0
503	20241204	105900	184124050	2855	2855	2855	2855	0
504	20241204	105800	184124050	2855	2855	2855	2855	0
505	20241204	105700	184124050	2855	2855	2855	2855	0
506	20241204	105600	184124050	2855	2855	2855	2855	0
507	20241204	105500	184124050	2855	2845	2855	2845	16
508	20241204	105400	184078520	2855	2855	2855	2855	0
509	20241204	105300	184078520	2855	2855	2855	2855	80
510	20241204	105200	183850120	2855	2855	2855	2855	0
511	20241204	105100	183850120	2855	2855	2855	2840	115
512	20241204	105000	183523490	2840	2850	2850	2840	126
513	20241204	104900	183165500	2855	2845	2855	2845	12
514	20241204	104800	183131350	2855	2855	2855	2850	13
515	20241204	104700	183094285	2855	2855	2855	2855	0
516	20241204	104600	183094285	2855	2855	2855	2855	1
517	20241204	104500	183091430	2840	2840	2840	2840	70
518	20241204	104400	182892630	2855	2855	2855	2855	0
519	20241204	104300	182892630	2855	2855	2855	2845	359
520	20241204	104200	181871255	2840	2840	2840	2840	5
521	20241204	104100	181857055	2855	2840	2855	2840	16
522	20241204	104000	181811600	2845	2845	2845	2845	10
523	20241204	103900	181783150	2860	2845	2860	2845	501
524	20241204	103800	180357790	2860	2860	2860	2860	1
525	20241204	103700	180354930	2845	2860	2860	2845	2001
526	20241204	103600	174662070	2845	2850	2850	2845	128
527	20241204	103500	174297840	2860	2860	2860	2860	0
528	20241204	103400	174297840	2860	2850	2860	2850	47
529	20241204	103300	174163880	2860	2860	2860	2860	0
530	20241204	103200	174163880	2860	2860	2860	2860	0
531	20241204	103100	174163880	2860	2860	2860	2860	1
532	20241204	103000	174161020	2850	2850	2860	2850	20
533	20241204	102900	174104005	2860	2860	2860	2860	1
534	20241204	102800	174101145	2860	2860	2860	2860	0
535	20241204	102700	174101145	2860	2860	2860	2860	3
536	20241204	102600	174092565	2860	2860	2860	2860	10
537	20241204	102500	174063965	2865	2865	2865	2865	0
538	20241204	102400	174063965	2865	2840	2865	2840	115
539	20241204	102300	173737340	2865	2865	2865	2865	0
540	20241204	102200	173737340	2865	2865	2865	2865	0
541	20241204	102100	173737340	2865	2850	2865	2850	10
542	20241204	102000	173708825	2850	2850	2850	2850	1
543	20241204	101900	173705975	2865	2865	2865	2865	80
544	20241204	101800	173476775	2865	2865	2865	2865	1
545	20241204	101700	173473910	2845	2845	2845	2845	1131
546	20241204	101600	170256215	2850	2860	2860	2850	230
547	20241204	101500	169600515	2860	2865	2865	2860	21
548	20241204	101400	169540405	2865	2845	2865	2845	144
549	20241204	101300	169130705	2865	2865	2865	2865	0
550	20241204	101200	169130705	2865	2850	2865	2850	814
551	20241204	101100	166810790	2865	2865	2865	2865	1
552	20241204	101000	166807925	2870	2870	2870	2870	0
553	20241204	100900	166807925	2870	2870	2870	2870	1
554	20241204	100800	166805055	2870	2870	2870	2870	0
555	20241204	100700	166805055	2870	2870	2870	2870	13
556	20241204	100600	166767745	2865	2865	2865	2865	0
557	20241204	100500	166767745	2865	2865	2865	2865	3
558	20241204	100400	166759150	2865	2865	2865	2865	5
559	20241204	100300	166744825	2865	2865	2865	2865	0
560	20241204	100200	166744825	2865	2865	2865	2865	1
561	20241204	100100	166741960	2865	2865	2865	2865	0
562	20241204	100000	166741960	2865	2865	2865	2865	0
563	20241204	095900	166741960	2865	2865	2865	2865	0
564	20241204	095800	166741960	2865	2855	2865	2850	241
565	20241204	095700	166055065	2865	2865	2865	2865	5
566	20241204	095600	166040740	2865	2865	2865	2865	0
567	20241204	095500	166040740	2865	2865	2865	2865	0
568	20241204	095400	166040740	2865	2865	2865	2865	20
569	20241204	095300	165983440	2865	2855	2865	2855	261
570	20241204	095200	165237975	2865	2865	2865	2865	1
571	20241204	095100	165235110	2860	2860	2860	2860	156
572	20241204	095000	164788950	2860	2855	2860	2855	2
573	20241204	094900	164783235	2870	2870	2870	2870	0
574	20241204	094800	164783235	2870	2870	2870	2870	0
575	20241204	094700	164783235	2870	2870	2870	2870	2
576	20241204	094600	164777495	2870	2870	2870	2870	348
577	20241204	094500	163778735	2870	2855	2870	2855	3501
578	20241204	094400	153783365	2870	2870	2870	2870	0
579	20241204	094300	153783365	2870	2870	2870	2870	0
580	20241204	094200	153783365	2870	2870	2870	2870	1
581	20241204	094100	153780495	2875	2875	2875	2875	0
582	20241204	094000	153780495	2875	2875	2875	2875	1
583	20241204	093900	153777620	2850	2860	2860	2850	89
584	20241204	093800	153523820	2875	2875	2875	2875	1
585	20241204	093700	153520945	2865	2865	2875	2850	5811
586	20241204	093600	136947860	2885	2885	2885	2885	0
587	20241204	093500	136947860	2885	2885	2885	2885	1
588	20241204	093400	136944975	2880	2880	2880	2880	2115
589	20241204	093300	130853775	2880	2880	2880	2880	2
590	20241204	093200	130848015	2880	2880	2880	2880	0
591	20241204	093100	130848015	2880	2880	2880	2880	0
592	20241204	093000	130848015	2880	2865	2880	2865	2
593	20241204	092900	130842270	2880	2880	2880	2880	0
594	20241204	092800	130842270	2880	2880	2880	2880	0
595	20241204	092700	130842270	2880	2880	2880	2880	0
596	20241204	092600	130842270	2880	2865	2880	2855	878
597	20241204	092500	128332690	2885	2885	2885	2860	1102
598	20241204	092400	125180920	2860	2875	2885	2860	1947
599	20241204	092300	119591285	2885	2885	2885	2885	1
600	20241204	092200	119588400	2880	2875	2880	2875	4510
601	20241204	092100	106608280	2875	2870	2875	2870	1678
602	20241204	092000	101792415	2870	2865	2870	2865	11
603	20241204	091900	101760895	2875	2865	2875	2865	3667
604	20241204	091800	91254930	2875	2875	2875	2875	0
605	20241204	091700	91254930	2875	2870	2875	2870	1730
606	20241204	091600	86289825	2875	2875	2875	2875	68
607	20241204	091500	86094325	2875	2880	2885	2875	1870
608	20241204	091400	80715130	2880	2875	2880	2875	22
609	20241204	091300	80651800	2885	2885	2885	2885	4
610	20241204	091200	80640260	2885	2885	2885	2885	1
611	20241204	091100	80637375	2890	2875	2890	2875	21
612	20241204	091000	80576985	2890	2885	2890	2880	2940
613	20241204	090900	72107580	2885	2885	2885	2885	0
614	20241204	090800	72107580	2885	2880	2885	2880	960
615	20241204	090700	69342775	2880	2880	2880	2880	549
616	20241204	090600	67761655	2880	2875	2880	2875	20
617	20241204	090500	67704105	2875	2875	2875	2870	1350
618	20241204	090400	63828600	2875	2875	2875	2875	100
619	20241204	090300	63541100	2880	2860	2880	2855	3696
620	20241204	090200	52955565	2860	2860	2860	2860	123
621	20241204	090100	52603785	2860	2850	2860	2825	4492
622	20241204	090000	39814805	2820	2815	2850	2815	14140