KissMeData/363280/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212900	53404930	2975	2975	2975	2975	1159
3	20241202	212800	53404930	2975	2975	2975	2975	0
4	20241202	212700	53404930	2975	2975	2975	2975	0
5	20241202	212600	53404930	2975	2975	2975	2975	0
6	20241202	212500	53404930	2975	2975	2975	2975	0
7	20241202	212400	53404930	2975	2975	2975	2975	0
8	20241202	212300	53404930	2975	2975	2975	2975	0
9	20241202	212200	53404930	2975	2975	2975	2975	0
10	20241202	212100	53404930	2975	2975	2975	2975	0
11	20241202	212000	53404930	2975	2975	2975	2975	0
12	20241202	211900	53404930	2975	2975	2975	2975	0
13	20241202	211800	53404930	2975	2975	2975	2975	0
14	20241202	211700	53404930	2975	2975	2975	2975	0
15	20241202	211600	53404930	2975	2975	2975	2975	0
16	20241202	211500	53404930	2975	2975	2975	2975	0
17	20241202	211400	53404930	2975	2975	2975	2975	0
18	20241202	211300	53404930	2975	2975	2975	2975	0
19	20241202	211200	53404930	2975	2975	2975	2975	0
20	20241202	211100	53404930	2975	2975	2975	2975	0
21	20241202	211000	53404930	2975	2975	2975	2975	0
22	20241202	210900	53404930	2975	2975	2975	2975	0
23	20241202	210800	53404930	2975	2975	2975	2975	0
24	20241202	210700	53404930	2975	2975	2975	2975	0
25	20241202	210600	53404930	2975	2975	2975	2975	0
26	20241202	210500	53404930	2975	2975	2975	2975	0
27	20241202	210400	53404930	2975	2975	2975	2975	0
28	20241202	210300	53404930	2975	2975	2975	2975	0
29	20241202	210200	53404930	2975	2975	2975	2975	0
30	20241202	210100	53404930	2975	2975	2975	2975	0
31	20241202	210000	53404930	2975	2975	2975	2975	0
32	20241202	205900	53404930	2975	2975	2975	2975	1159
33	20241202	205800	53404930	2975	2975	2975	2975	0
34	20241202	205700	53404930	2975	2975	2975	2975	0
35	20241202	205600	53404930	2975	2975	2975	2975	0
36	20241202	205500	53404930	2975	2975	2975	2975	0
37	20241202	205400	53404930	2975	2975	2975	2975	0
38	20241202	205300	53404930	2975	2975	2975	2975	0
39	20241202	205200	53404930	2975	2975	2975	2975	0
40	20241202	205100	53404930	2975	2975	2975	2975	0
41	20241202	205000	53404930	2975	2975	2975	2975	0
42	20241202	204900	53404930	2975	2975	2975	2975	0
43	20241202	204800	53404930	2975	2975	2975	2975	0
44	20241202	204700	53404930	2975	2975	2975	2975	0
45	20241202	204600	53404930	2975	2975	2975	2975	0
46	20241202	204500	53404930	2975	2975	2975	2975	0
47	20241202	204400	53404930	2975	2975	2975	2975	0
48	20241202	204300	53404930	2975	2975	2975	2975	0
49	20241202	204200	53404930	2975	2975	2975	2975	0
50	20241202	204100	53404930	2975	2975	2975	2975	0
51	20241202	204000	53404930	2975	2975	2975	2975	0
52	20241202	203900	53404930	2975	2975	2975	2975	0
53	20241202	203800	53404930	2975	2975	2975	2975	0
54	20241202	203700	53404930	2975	2975	2975	2975	0
55	20241202	203600	53404930	2975	2975	2975	2975	0
56	20241202	203500	53404930	2975	2975	2975	2975	0
57	20241202	203400	53404930	2975	2975	2975	2975	0
58	20241202	203300	53404930	2975	2975	2975	2975	0
59	20241202	203200	53404930	2975	2975	2975	2975	0
60	20241202	203100	53404930	2975	2975	2975	2975	0
61	20241202	203000	53404930	2975	2975	2975	2975	0
62	20241202	202900	53404930	2975	2975	2975	2975	1159
63	20241202	202800	53404930	2975	2975	2975	2975	0
64	20241202	202700	53404930	2975	2975	2975	2975	0
65	20241202	202600	53404930	2975	2975	2975	2975	0
66	20241202	202500	53404930	2975	2975	2975	2975	0
67	20241202	202400	53404930	2975	2975	2975	2975	0
68	20241202	202300	53404930	2975	2975	2975	2975	0
69	20241202	202200	53404930	2975	2975	2975	2975	0
70	20241202	202100	53404930	2975	2975	2975	2975	0
71	20241202	202000	53404930	2975	2975	2975	2975	0
72	20241202	201900	53404930	2975	2975	2975	2975	0
73	20241202	201800	53404930	2975	2975	2975	2975	0
74	20241202	201700	53404930	2975	2975	2975	2975	0
75	20241202	201600	53404930	2975	2975	2975	2975	0
76	20241202	201500	53404930	2975	2975	2975	2975	0
77	20241202	201400	53404930	2975	2975	2975	2975	0
78	20241202	201300	53404930	2975	2975	2975	2975	0
79	20241202	201200	53404930	2975	2975	2975	2975	0
80	20241202	201100	53404930	2975	2975	2975	2975	0
81	20241202	201000	53404930	2975	2975	2975	2975	0
82	20241202	200900	53404930	2975	2975	2975	2975	0
83	20241202	200800	53404930	2975	2975	2975	2975	0
84	20241202	200700	53404930	2975	2975	2975	2975	0
85	20241202	200600	53404930	2975	2975	2975	2975	0
86	20241202	200500	53404930	2975	2975	2975	2975	0
87	20241202	200400	53404930	2975	2975	2975	2975	0
88	20241202	200300	53404930	2975	2975	2975	2975	0
89	20241202	200200	53404930	2975	2975	2975	2975	0
90	20241202	200100	53404930	2975	2975	2975	2975	0
91	20241202	200000	53404930	2975	2975	2975	2975	0
92	20241202	195900	53404930	2975	2975	2975	2975	1159
93	20241202	195800	53404930	2975	2975	2975	2975	0
94	20241202	195700	53404930	2975	2975	2975	2975	0
95	20241202	195600	53404930	2975	2975	2975	2975	0
96	20241202	195500	53404930	2975	2975	2975	2975	0
97	20241202	195400	53404930	2975	2975	2975	2975	0
98	20241202	195300	53404930	2975	2975	2975	2975	0
99	20241202	195200	53404930	2975	2975	2975	2975	0
100	20241202	195100	53404930	2975	2975	2975	2975	0
101	20241202	195000	53404930	2975	2975	2975	2975	0
102	20241202	194900	53404930	2975	2975	2975	2975	0
103	20241202	194800	53404930	2975	2975	2975	2975	0
104	20241202	194700	53404930	2975	2975	2975	2975	0
105	20241202	194600	53404930	2975	2975	2975	2975	0
106	20241202	194500	53404930	2975	2975	2975	2975	0
107	20241202	194400	53404930	2975	2975	2975	2975	0
108	20241202	194300	53404930	2975	2975	2975	2975	0
109	20241202	194200	53404930	2975	2975	2975	2975	0
110	20241202	194100	53404930	2975	2975	2975	2975	0
111	20241202	194000	53404930	2975	2975	2975	2975	0
112	20241202	193900	53404930	2975	2975	2975	2975	0
113	20241202	193800	53404930	2975	2975	2975	2975	0
114	20241202	193700	53404930	2975	2975	2975	2975	0
115	20241202	193600	53404930	2975	2975	2975	2975	0
116	20241202	193500	53404930	2975	2975	2975	2975	0
117	20241202	193400	53404930	2975	2975	2975	2975	0
118	20241202	193300	53404930	2975	2975	2975	2975	0
119	20241202	193200	53404930	2975	2975	2975	2975	0
120	20241202	193100	53404930	2975	2975	2975	2975	0
121	20241202	193000	53404930	2975	2975	2975	2975	0
122	20241202	192900	53404930	2975	2975	2975	2975	1159
123	20241202	192800	53404930	2975	2975	2975	2975	0
124	20241202	192700	53404930	2975	2975	2975	2975	0
125	20241202	192600	53404930	2975	2975	2975	2975	0
126	20241202	192500	53404930	2975	2975	2975	2975	0
127	20241202	192400	53404930	2975	2975	2975	2975	0
128	20241202	192300	53404930	2975	2975	2975	2975	0
129	20241202	192200	53404930	2975	2975	2975	2975	0
130	20241202	192100	53404930	2975	2975	2975	2975	0
131	20241202	192000	53404930	2975	2975	2975	2975	0
132	20241202	191900	53404930	2975	2975	2975	2975	0
133	20241202	191800	53404930	2975	2975	2975	2975	0
134	20241202	191700	53404930	2975	2975	2975	2975	0
135	20241202	191600	53404930	2975	2975	2975	2975	0
136	20241202	191500	53404930	2975	2975	2975	2975	0
137	20241202	191400	53404930	2975	2975	2975	2975	0
138	20241202	191300	53404930	2975	2975	2975	2975	0
139	20241202	191200	53404930	2975	2975	2975	2975	0
140	20241202	191100	53404930	2975	2975	2975	2975	0
141	20241202	191000	53404930	2975	2975	2975	2975	0
142	20241202	190900	53404930	2975	2975	2975	2975	0
143	20241202	190800	53404930	2975	2975	2975	2975	0
144	20241202	190700	53404930	2975	2975	2975	2975	0
145	20241202	190600	53404930	2975	2975	2975	2975	0
146	20241202	190500	53404930	2975	2975	2975	2975	0
147	20241202	190400	53404930	2975	2975	2975	2975	0
148	20241202	190300	53404930	2975	2975	2975	2975	0
149	20241202	190200	53404930	2975	2975	2975	2975	0
150	20241202	190100	53404930	2975	2975	2975	2975	0
151	20241202	190000	53404930	2975	2975	2975	2975	0
152	20241202	185900	53404930	2975	2975	2975	2975	1159
153	20241202	185800	53404930	2975	2975	2975	2975	0
154	20241202	185700	53404930	2975	2975	2975	2975	0
155	20241202	185600	53404930	2975	2975	2975	2975	0
156	20241202	185500	53404930	2975	2975	2975	2975	0
157	20241202	185400	53404930	2975	2975	2975	2975	0
158	20241202	185300	53404930	2975	2975	2975	2975	0
159	20241202	185200	53404930	2975	2975	2975	2975	0
160	20241202	185100	53404930	2975	2975	2975	2975	0
161	20241202	185000	53404930	2975	2975	2975	2975	0
162	20241202	184900	53404930	2975	2975	2975	2975	0
163	20241202	184800	53404930	2975	2975	2975	2975	0
164	20241202	184700	53404930	2975	2975	2975	2975	0
165	20241202	184600	53404930	2975	2975	2975	2975	0
166	20241202	184500	53404930	2975	2975	2975	2975	0
167	20241202	184400	53404930	2975	2975	2975	2975	0
168	20241202	184300	53404930	2975	2975	2975	2975	0
169	20241202	184200	53404930	2975	2975	2975	2975	0
170	20241202	184100	53404930	2975	2975	2975	2975	0
171	20241202	184000	53404930	2975	2975	2975	2975	0
172	20241202	183900	53404930	2975	2975	2975	2975	0
173	20241202	183800	53404930	2975	2975	2975	2975	0
174	20241202	183700	53404930	2975	2975	2975	2975	0
175	20241202	183600	53404930	2975	2975	2975	2975	0
176	20241202	183500	53404930	2975	2975	2975	2975	0
177	20241202	183400	53404930	2975	2975	2975	2975	0
178	20241202	183300	53404930	2975	2975	2975	2975	0
179	20241202	183200	53404930	2975	2975	2975	2975	0
180	20241202	183100	53404930	2975	2975	2975	2975	0
181	20241202	183000	53404930	2975	2975	2975	2975	0
182	20241202	182900	53404930	2975	2975	2975	2975	1159
183	20241202	182800	53404930	2975	2975	2975	2975	0
184	20241202	182700	53404930	2975	2975	2975	2975	0
185	20241202	182600	53404930	2975	2975	2975	2975	0
186	20241202	182500	53404930	2975	2975	2975	2975	0
187	20241202	182400	53404930	2975	2975	2975	2975	0
188	20241202	182300	53404930	2975	2975	2975	2975	0
189	20241202	182200	53404930	2975	2975	2975	2975	0
190	20241202	182100	53404930	2975	2975	2975	2975	0
191	20241202	182000	53404930	2975	2975	2975	2975	0
192	20241202	181900	53404930	2975	2975	2975	2975	0
193	20241202	181800	53404930	2975	2975	2975	2975	0
194	20241202	181700	53404930	2975	2975	2975	2975	0
195	20241202	181600	53404930	2975	2975	2975	2975	0
196	20241202	181500	53404930	2975	2975	2975	2975	0
197	20241202	181400	53404930	2975	2975	2975	2975	0
198	20241202	181300	53404930	2975	2975	2975	2975	0
199	20241202	181200	53404930	2975	2975	2975	2975	0
200	20241202	181100	53404930	2975	2975	2975	2975	0
201	20241202	181000	53404930	2975	2975	2975	2975	0
202	20241202	180900	53404930	2975	2975	2975	2975	0
203	20241202	180800	53404930	2975	2975	2975	2975	0
204	20241202	180700	53404930	2975	2975	2975	2975	0
205	20241202	180600	53404930	2975	2975	2975	2975	0
206	20241202	180500	53404930	2975	2975	2975	2975	0
207	20241202	180400	53404930	2975	2975	2975	2975	0
208	20241202	180300	53404930	2975	2975	2975	2975	0
209	20241202	180200	53404930	2975	2975	2975	2975	0
210	20241202	180100	53404930	2975	2975	2975	2975	0
211	20241202	180000	53404930	2975	2975	2975	2975	0
212	20241202	175900	53404930	2975	2975	2975	2975	1159
213	20241202	175800	53404930	2975	2975	2975	2975	0
214	20241202	175700	53404930	2975	2975	2975	2975	0
215	20241202	175600	53404930	2975	2975	2975	2975	0
216	20241202	175500	53404930	2975	2975	2975	2975	0
217	20241202	175400	53404930	2975	2975	2975	2975	0
218	20241202	175300	53404930	2975	2975	2975	2975	0
219	20241202	175200	53404930	2975	2975	2975	2975	0
220	20241202	175100	53404930	2975	2975	2975	2975	0
221	20241202	175000	53404930	2975	2975	2975	2975	0
222	20241202	174900	53404930	2975	2975	2975	2975	0
223	20241202	174800	53404930	2975	2975	2975	2975	0
224	20241202	174700	53404930	2975	2975	2975	2975	0
225	20241202	174600	53404930	2975	2975	2975	2975	0
226	20241202	174500	53404930	2975	2975	2975	2975	0
227	20241202	174400	53404930	2975	2975	2975	2975	0
228	20241202	174300	53404930	2975	2975	2975	2975	0
229	20241202	174200	53404930	2975	2975	2975	2975	0
230	20241202	174100	53404930	2975	2975	2975	2975	0
231	20241202	174000	53404930	2975	2975	2975	2975	0
232	20241202	173900	53404930	2975	2975	2975	2975	0
233	20241202	173800	53404930	2975	2975	2975	2975	0
234	20241202	173700	53404930	2975	2975	2975	2975	0
235	20241202	173600	53404930	2975	2975	2975	2975	0
236	20241202	173500	53404930	2975	2975	2975	2975	0
237	20241202	173400	53404930	2975	2975	2975	2975	0
238	20241202	173300	53404930	2975	2975	2975	2975	0
239	20241202	173200	53404930	2975	2975	2975	2975	0
240	20241202	173100	53404930	2975	2975	2975	2975	0
241	20241202	173000	53404930	2975	2975	2975	2975	0
242	20241202	172900	53404930	2975	2975	2975	2975	1159
243	20241202	172800	53404930	2975	2975	2975	2975	0
244	20241202	172700	53404930	2975	2975	2975	2975	0
245	20241202	172600	53404930	2975	2975	2975	2975	0
246	20241202	172500	53404930	2975	2975	2975	2975	0
247	20241202	172400	53404930	2975	2975	2975	2975	0
248	20241202	172300	53404930	2975	2975	2975	2975	0
249	20241202	172200	53404930	2975	2975	2975	2975	0
250	20241202	172100	53404930	2975	2975	2975	2975	0
251	20241202	172000	53404930	2975	2975	2975	2975	0
252	20241202	171900	53404930	2975	2975	2975	2975	0
253	20241202	171800	53404930	2975	2975	2975	2975	0
254	20241202	171700	53404930	2975	2975	2975	2975	0
255	20241202	171600	53404930	2975	2975	2975	2975	0
256	20241202	171500	53404930	2975	2975	2975	2975	0
257	20241202	171400	53404930	2975	2975	2975	2975	0
258	20241202	171300	53404930	2975	2975	2975	2975	0
259	20241202	171200	53404930	2975	2975	2975	2975	0
260	20241202	171100	53404930	2975	2975	2975	2975	0
261	20241202	171000	53404930	2975	2975	2975	2975	0
262	20241202	170900	53404930	2975	2975	2975	2975	0
263	20241202	170800	53404930	2975	2975	2975	2975	0
264	20241202	170700	53404930	2975	2975	2975	2975	0
265	20241202	170600	53404930	2975	2975	2975	2975	0
266	20241202	170500	53404930	2975	2975	2975	2975	0
267	20241202	170400	53404930	2975	2975	2975	2975	0
268	20241202	170300	53404930	2975	2975	2975	2975	0
269	20241202	170200	53404930	2975	2975	2975	2975	0
270	20241202	170100	53404930	2975	2975	2975	2975	0
271	20241202	170000	53404930	2975	2975	2975	2975	0
272	20241202	165900	53404930	2975	2975	2975	2975	1159
273	20241202	165800	53404930	2975	2975	2975	2975	0
274	20241202	165700	53404930	2975	2975	2975	2975	0
275	20241202	165600	53404930	2975	2975	2975	2975	0
276	20241202	165500	53404930	2975	2975	2975	2975	0
277	20241202	165400	53404930	2975	2975	2975	2975	0
278	20241202	165300	53404930	2975	2975	2975	2975	0
279	20241202	165200	53404930	2975	2975	2975	2975	0
280	20241202	165100	53404930	2975	2975	2975	2975	0
281	20241202	165000	53404930	2975	2975	2975	2975	0
282	20241202	164900	53404930	2975	2975	2975	2975	0
283	20241202	164800	53404930	2975	2975	2975	2975	0
284	20241202	164700	53404930	2975	2975	2975	2975	0
285	20241202	164600	53404930	2975	2975	2975	2975	0
286	20241202	164500	53404930	2975	2975	2975	2975	0
287	20241202	164400	53404930	2975	2975	2975	2975	0
288	20241202	164300	53404930	2975	2975	2975	2975	0
289	20241202	164200	53404930	2975	2975	2975	2975	0
290	20241202	164100	53404930	2975	2975	2975	2975	0
291	20241202	164000	53404930	2975	2975	2975	2975	0
292	20241202	163900	53404930	2975	2975	2975	2975	0
293	20241202	163800	53404930	2975	2975	2975	2975	0
294	20241202	163700	53404930	2975	2975	2975	2975	0
295	20241202	163600	53404930	2975	2975	2975	2975	0
296	20241202	163500	53404930	2975	2975	2975	2975	0
297	20241202	163400	53404930	2975	2975	2975	2975	0
298	20241202	163300	53404930	2975	2975	2975	2975	0
299	20241202	163200	53404930	2975	2975	2975	2975	0
300	20241202	163100	53404930	2975	2975	2975	2975	0
301	20241202	163000	53404930	2975	2975	2975	2975	0
302	20241202	162900	53404930	2975	2975	2975	2975	1159
303	20241202	162800	53404930	2975	2975	2975	2975	0
304	20241202	162700	53404930	2975	2975	2975	2975	0
305	20241202	162600	53404930	2975	2975	2975	2975	0
306	20241202	162500	53404930	2975	2975	2975	2975	0
307	20241202	162400	53404930	2975	2975	2975	2975	0
308	20241202	162300	53404930	2975	2975	2975	2975	0
309	20241202	162200	53404930	2975	2975	2975	2975	0
310	20241202	162100	53404930	2975	2975	2975	2975	0
311	20241202	162000	53404930	2975	2975	2975	2975	0
312	20241202	161900	53404930	2975	2975	2975	2975	0
313	20241202	161800	53404930	2975	2975	2975	2975	0
314	20241202	161700	53404930	2975	2975	2975	2975	0
315	20241202	161600	53404930	2975	2975	2975	2975	0
316	20241202	161500	53404930	2975	2975	2975	2975	0
317	20241202	161400	53404930	2975	2975	2975	2975	0
318	20241202	161300	53404930	2975	2975	2975	2975	0
319	20241202	161200	53404930	2975	2975	2975	2975	0
320	20241202	161100	53404930	2975	2975	2975	2975	0
321	20241202	161000	53404930	2975	2975	2975	2975	0
322	20241202	160900	53404930	2975	2975	2975	2975	0
323	20241202	160800	53404930	2975	2975	2975	2975	0
324	20241202	160700	53404930	2975	2975	2975	2975	0
325	20241202	160600	53404930	2975	2975	2975	2975	0
326	20241202	160500	53404930	2975	2975	2975	2975	0
327	20241202	160400	53404930	2975	2975	2975	2975	0
328	20241202	160300	53404930	2975	2975	2975	2975	0
329	20241202	160200	53404930	2975	2975	2975	2975	0
330	20241202	160100	53404930	2975	2975	2975	2975	0
331	20241202	160000	53404930	2975	2975	2975	2975	0
332	20241202	155900	53404930	2975	2975	2975	2975	1159
333	20241202	155800	53404930	2975	2975	2975	2975	0
334	20241202	155700	53404930	2975	2975	2975	2975	0
335	20241202	155600	53404930	2975	2975	2975	2975	0
336	20241202	155500	53404930	2975	2975	2975	2975	0
337	20241202	155400	53404930	2975	2975	2975	2975	0
338	20241202	155300	53404930	2975	2975	2975	2975	0
339	20241202	155200	53404930	2975	2975	2975	2975	0
340	20241202	155100	53404930	2975	2975	2975	2975	0
341	20241202	155000	53404930	2975	2975	2975	2975	0
342	20241202	154900	53404930	2975	2975	2975	2975	0
343	20241202	154800	53404930	2975	2975	2975	2975	0
344	20241202	154700	53404930	2975	2975	2975	2975	0
345	20241202	154600	53404930	2975	2975	2975	2975	0
346	20241202	154500	53404930	2975	2975	2975	2975	0
347	20241202	154400	53404930	2975	2975	2975	2975	0
348	20241202	154300	53404930	2975	2975	2975	2975	0
349	20241202	154200	53404930	2975	2975	2975	2975	0
350	20241202	154100	53404930	2975	2975	2975	2975	0
351	20241202	154000	53404930	2975	2975	2975	2975	0
352	20241202	153900	53404930	2975	2975	2975	2975	0
353	20241202	153800	53404930	2975	2975	2975	2975	0
354	20241202	153700	53404930	2975	2975	2975	2975	0
355	20241202	153600	53404930	2975	2975	2975	2975	0
356	20241202	153500	53404930	2975	2975	2975	2975	0
357	20241202	153400	53404930	2975	2975	2975	2975	0
358	20241202	153300	53404930	2975	2975	2975	2975	0
359	20241202	153200	53404930	2975	2975	2975	2975	0
360	20241202	153100	53404930	2975	2975	2975	2975	0
361	20241202	153000	53404930	2975	2975	2975	2975	1159
362	20241202	152900	49956905	2955	2955	2955	2955	0
363	20241202	152800	49956905	2955	2955	2955	2955	0
364	20241202	152700	49956905	2955	2955	2955	2955	0
365	20241202	152600	49956905	2955	2955	2955	2955	0
366	20241202	152500	49956905	2955	2955	2955	2955	0
367	20241202	152400	49956905	2955	2955	2955	2955	0
368	20241202	152300	49956905	2955	2955	2955	2955	0
369	20241202	152200	49956905	2955	2955	2955	2955	0
370	20241202	152100	49956905	2955	2955	2955	2955	0
371	20241202	152000	49956905	2955	2955	2955	2955	0
372	20241202	151900	49956905	2955	2955	2955	2955	3
373	20241202	151800	49948040	2955	2955	2955	2955	104
374	20241202	151700	49640720	2955	2955	2955	2955	4
375	20241202	151600	49628900	2955	2955	2955	2955	0
376	20241202	151500	49628900	2955	2955	2955	2955	6
377	20241202	151400	49611170	2955	2955	2955	2955	0
378	20241202	151300	49611170	2955	2955	2955	2955	0
379	20241202	151200	49611170	2955	2955	2955	2955	0
380	20241202	151100	49611170	2955	2955	2955	2955	11
381	20241202	151000	49578665	2960	2960	2960	2960	0
382	20241202	150900	49578665	2960	2960	2960	2960	0
383	20241202	150800	49578665	2960	2960	2960	2960	0
384	20241202	150700	49578665	2960	2960	2960	2960	5
385	20241202	150600	49563865	2960	2960	2960	2960	469
386	20241202	150500	48175625	2960	2960	2960	2960	298
387	20241202	150400	47293545	2955	2955	2955	2955	0
388	20241202	150300	47293545	2955	2955	2955	2955	604
389	20241202	150200	45508725	2950	2950	2950	2950	0
390	20241202	150100	45508725	2950	2950	2950	2950	49
391	20241202	150000	45364175	2945	2945	2945	2945	0
392	20241202	145900	45364175	2945	2945	2945	2945	0
393	20241202	145800	45364175	2945	2945	2945	2945	44
394	20241202	145700	45234595	2940	2940	2940	2940	213
395	20241202	145600	44608375	2940	2940	2940	2940	0
396	20241202	145500	44608375	2940	2940	2940	2940	0
397	20241202	145400	44608375	2940	2940	2940	2940	0
398	20241202	145300	44608375	2940	2940	2940	2940	0
399	20241202	145200	44608375	2940	2940	2940	2940	0
400	20241202	145100	44608375	2940	2940	2940	2940	0
401	20241202	145000	44608375	2940	2940	2940	2940	0
402	20241202	144900	44608375	2940	2940	2940	2940	0
403	20241202	144800	44608375	2940	2940	2940	2940	1
404	20241202	144700	44605435	2935	2935	2935	2935	6
405	20241202	144600	44587825	2935	2935	2935	2935	1
406	20241202	144500	44584890	2935	2935	2935	2935	0
407	20241202	144400	44584890	2935	2935	2935	2935	0
408	20241202	144300	44584890	2935	2935	2935	2935	10
409	20241202	144200	44555540	2935	2935	2935	2935	0
410	20241202	144100	44555540	2935	2935	2935	2935	0
411	20241202	144000	44555540	2935	2935	2935	2935	0
412	20241202	143900	44555540	2935	2935	2935	2935	3
413	20241202	143800	44546735	2935	2935	2935	2935	0
414	20241202	143700	44546735	2935	2935	2935	2935	1
415	20241202	143600	44543800	2935	2935	2935	2935	11
416	20241202	143500	44511515	2935	2935	2935	2935	20
417	20241202	143400	44452815	2935	2935	2935	2935	3
418	20241202	143300	44444010	2935	2935	2935	2935	0
419	20241202	143200	44444010	2935	2935	2935	2935	0
420	20241202	143100	44444010	2935	2935	2935	2935	1
421	20241202	143000	44441075	2935	2935	2935	2935	0
422	20241202	142900	44441075	2935	2935	2935	2935	0
423	20241202	142800	44441075	2935	2935	2935	2935	0
424	20241202	142700	44441075	2935	2935	2935	2935	0
425	20241202	142600	44441075	2935	2935	2935	2935	1
426	20241202	142500	44438140	2935	2935	2935	2935	0
427	20241202	142400	44438140	2935	2935	2935	2935	0
428	20241202	142300	44438140	2935	2935	2935	2935	0
429	20241202	142200	44438140	2935	2935	2935	2935	0
430	20241202	142100	44438140	2935	2935	2935	2935	25
431	20241202	142000	44364765	2935	2935	2935	2935	10
432	20241202	141900	44335415	2935	2935	2935	2935	0
433	20241202	141800	44335415	2935	2935	2935	2935	10
434	20241202	141700	44306065	2935	2935	2935	2935	4
435	20241202	141600	44294325	2935	2935	2935	2935	0
436	20241202	141500	44294325	2935	2935	2935	2935	0
437	20241202	141400	44294325	2935	2935	2935	2935	0
438	20241202	141300	44294325	2935	2930	2935	2930	650
439	20241202	141200	42389820	2930	2930	2930	2930	0
440	20241202	141100	42389820	2930	2930	2930	2930	85
441	20241202	141000	42140770	2925	2925	2925	2925	0
442	20241202	140900	42140770	2925	2925	2925	2925	0
443	20241202	140800	42140770	2925	2925	2925	2925	1
444	20241202	140700	42137845	2930	2930	2930	2930	0
445	20241202	140600	42137845	2930	2930	2930	2930	0
446	20241202	140500	42137845	2930	2930	2930	2930	0
447	20241202	140400	42137845	2930	2930	2930	2930	0
448	20241202	140300	42137845	2930	2930	2930	2930	0
449	20241202	140200	42137845	2930	2930	2930	2930	0
450	20241202	140100	42137845	2930	2930	2930	2930	30
451	20241202	140000	42049945	2930	2930	2930	2930	0
452	20241202	135900	42049945	2930	2930	2930	2930	0
453	20241202	135800	42049945	2930	2930	2930	2930	100
454	20241202	135700	41756945	2930	2930	2930	2930	1
455	20241202	135600	41754015	2930	2930	2930	2930	0
456	20241202	135500	41754015	2930	2930	2930	2930	50
457	20241202	135400	41607515	2925	2930	2930	2925	294
458	20241202	135300	40747540	2930	2930	2930	2930	0
459	20241202	135200	40747540	2930	2930	2930	2930	0
460	20241202	135100	40747540	2930	2930	2930	2930	0
461	20241202	135000	40747540	2930	2930	2930	2930	20
462	20241202	134900	40688940	2930	2930	2930	2930	0
463	20241202	134800	40688940	2930	2930	2930	2930	0
464	20241202	134700	40688940	2930	2930	2930	2930	1
465	20241202	134600	40686010	2930	2930	2930	2930	0
466	20241202	134500	40686010	2930	2930	2930	2930	0
467	20241202	134400	40686010	2930	2930	2930	2930	0
468	20241202	134300	40686010	2930	2930	2935	2930	25
469	20241202	134200	40612730	2930	2930	2930	2930	0
470	20241202	134100	40612730	2930	2930	2930	2930	0
471	20241202	134000	40612730	2930	2930	2930	2930	0
472	20241202	133900	40612730	2930	2930	2930	2930	0
473	20241202	133800	40612730	2930	2930	2930	2930	0
474	20241202	133700	40612730	2930	2930	2930	2930	0
475	20241202	133600	40612730	2930	2930	2930	2930	0
476	20241202	133500	40612730	2930	2930	2930	2930	0
477	20241202	133400	40612730	2930	2930	2930	2930	30
478	20241202	133300	40524830	2925	2925	2925	2925	0
479	20241202	133200	40524830	2925	2925	2925	2925	0
480	20241202	133100	40524830	2925	2925	2925	2925	0
481	20241202	133000	40524830	2925	2925	2925	2925	4
482	20241202	132900	40513130	2925	2925	2925	2925	11
483	20241202	132800	40480955	2925	2930	2930	2925	364
484	20241202	132700	39414440	2930	2930	2930	2930	0
485	20241202	132600	39414440	2930	2930	2930	2930	0
486	20241202	132500	39414440	2930	2930	2930	2930	0
487	20241202	132400	39414440	2930	2930	2930	2930	0
488	20241202	132300	39414440	2930	2930	2930	2930	0
489	20241202	132200	39414440	2930	2925	2930	2925	14
490	20241202	132100	39373485	2925	2920	2935	2920	107
491	20241202	132000	39060330	2920	2920	2920	2915	41
492	20241202	131900	38940695	2925	2925	2925	2925	3
493	20241202	131800	38931920	2930	2930	2930	2930	0
494	20241202	131700	38931920	2930	2930	2930	2930	0
495	20241202	131600	38931920	2930	2930	2930	2930	0
496	20241202	131500	38931920	2930	2930	2930	2930	0
497	20241202	131400	38931920	2930	2930	2930	2930	0
498	20241202	131300	38931920	2930	2930	2930	2930	0
499	20241202	131200	38931920	2930	2930	2930	2930	0
500	20241202	131100	38931920	2930	2930	2930	2930	1
501	20241202	131000	38928990	2930	2930	2930	2930	0
502	20241202	130900	38928990	2930	2930	2930	2930	0
503	20241202	130800	38928990	2930	2930	2930	2930	0
504	20241202	130700	38928990	2930	2930	2930	2930	0
505	20241202	130600	38928990	2930	2930	2930	2930	0
506	20241202	130500	38928990	2930	2930	2930	2930	1
507	20241202	130400	38926060	2930	2930	2930	2930	0
508	20241202	130300	38926060	2930	2930	2930	2930	0
509	20241202	130200	38926060	2930	2930	2930	2930	50
510	20241202	130100	38779560	2930	2930	2930	2930	43
511	20241202	130000	38653570	2925	2925	2925	2925	0
512	20241202	125900	38653570	2925	2925	2925	2925	19
513	20241202	125800	38597995	2925	2925	2925	2925	0
514	20241202	125700	38597995	2925	2925	2925	2925	0
515	20241202	125600	38597995	2925	2925	2925	2925	0
516	20241202	125500	38597995	2925	2925	2925	2925	0
517	20241202	125400	38597995	2925	2925	2925	2925	1
518	20241202	125300	38595070	2920	2935	2935	2920	2213
519	20241202	125200	32124935	2935	2935	2935	2935	0
520	20241202	125100	32124935	2935	2935	2935	2935	0
521	20241202	125000	32124935	2935	2935	2935	2935	4
522	20241202	124900	32113195	2935	2935	2935	2935	0
523	20241202	124800	32113195	2935	2935	2935	2935	0
524	20241202	124700	32113195	2935	2935	2935	2935	7
525	20241202	124600	32092650	2935	2935	2935	2935	1
526	20241202	124500	32089715	2930	2930	2930	2930	0
527	20241202	124400	32089715	2930	2930	2930	2930	0
528	20241202	124300	32089715	2930	2930	2930	2930	1
529	20241202	124200	32086785	2935	2935	2935	2935	4
530	20241202	124100	32075045	2935	2935	2935	2935	5
531	20241202	124000	32060370	2935	2935	2935	2935	0
532	20241202	123900	32060370	2935	2935	2935	2935	2
533	20241202	123800	32054500	2935	2935	2935	2935	7
534	20241202	123700	32033955	2935	2935	2935	2935	0
535	20241202	123600	32033955	2935	2935	2935	2935	0
536	20241202	123500	32033955	2935	2935	2935	2935	0
537	20241202	123400	32033955	2935	2935	2935	2935	0
538	20241202	123300	32033955	2935	2935	2935	2935	46
539	20241202	123200	31898945	2935	2935	2935	2935	10
540	20241202	123100	31869595	2940	2940	2940	2940	1
541	20241202	123000	31866655	2940	2940	2940	2940	20
542	20241202	122900	31807855	2940	2940	2940	2940	0
543	20241202	122800	31807855	2940	2940	2940	2940	0
544	20241202	122700	31807855	2940	2940	2940	2940	0
545	20241202	122600	31807855	2940	2940	2940	2940	0
546	20241202	122500	31807855	2940	2940	2940	2940	1
547	20241202	122400	31804915	2945	2945	2945	2945	0
548	20241202	122300	31804915	2945	2945	2945	2945	0
549	20241202	122200	31804915	2945	2945	2945	2945	0
550	20241202	122100	31804915	2945	2945	2945	2945	0
551	20241202	122000	31804915	2945	2945	2945	2945	0
552	20241202	121900	31804915	2945	2945	2945	2945	0
553	20241202	121800	31804915	2945	2945	2945	2945	0
554	20241202	121700	31804915	2945	2945	2945	2945	0
555	20241202	121600	31804915	2945	2945	2945	2945	0
556	20241202	121500	31804915	2945	2945	2945	2945	0
557	20241202	121400	31804915	2945	2945	2945	2945	0
558	20241202	121300	31804915	2945	2945	2945	2945	0
559	20241202	121200	31804915	2945	2945	2945	2945	0
560	20241202	121100	31804915	2945	2945	2945	2945	0
561	20241202	121000	31804915	2945	2940	2945	2940	17
562	20241202	120900	31754925	2940	2940	2940	2940	0
563	20241202	120800	31754925	2940	2940	2940	2940	0
564	20241202	120700	31754925	2940	2940	2940	2940	0
565	20241202	120600	31754925	2940	2940	2940	2940	0
566	20241202	120500	31754925	2940	2940	2940	2940	0
567	20241202	120400	31754925	2940	2940	2940	2940	0
568	20241202	120300	31754925	2940	2940	2940	2940	0
569	20241202	120200	31754925	2940	2940	2940	2940	0
570	20241202	120100	31754925	2940	2940	2940	2940	0
571	20241202	120000	31754925	2940	2940	2940	2940	0
572	20241202	115900	31754925	2940	2940	2940	2940	3
573	20241202	115800	31746105	2940	2940	2940	2940	24
574	20241202	115700	31675545	2940	2940	2940	2940	32
575	20241202	115600	31581465	2940	2940	2940	2940	0
576	20241202	115500	31581465	2940	2940	2940	2940	0
577	20241202	115400	31581465	2940	2940	2940	2940	8
578	20241202	115300	31557945	2935	2940	2940	2935	7
579	20241202	115200	31537370	2945	2945	2945	2945	7
580	20241202	115100	31516755	2945	2945	2945	2945	0
581	20241202	115000	31516755	2945	2945	2945	2945	0
582	20241202	114900	31516755	2945	2945	2945	2945	0
583	20241202	114800	31516755	2945	2945	2945	2945	0
584	20241202	114700	31516755	2945	2945	2945	2945	0
585	20241202	114600	31516755	2945	2945	2945	2945	3
586	20241202	114500	31507920	2940	2940	2940	2940	0
587	20241202	114400	31507920	2940	2940	2940	2940	0
588	20241202	114300	31507920	2940	2940	2940	2940	0
589	20241202	114200	31507920	2940	2940	2940	2940	0
590	20241202	114100	31507920	2940	2940	2940	2940	0
591	20241202	114000	31507920	2940	2940	2940	2940	0
592	20241202	113900	31507920	2940	2940	2940	2940	10
593	20241202	113800	31478520	2940	2940	2950	2940	764
594	20241202	113700	29232350	2940	2945	2945	2940	10
595	20241202	113600	29202945	2945	2950	2950	2945	15
596	20241202	113500	29158750	2955	2955	2955	2955	0
597	20241202	113400	29158750	2955	2955	2955	2955	0
598	20241202	113300	29158750	2955	2955	2955	2955	0
599	20241202	113200	29158750	2955	2955	2955	2955	0
600	20241202	113100	29158750	2955	2955	2955	2955	1
601	20241202	113000	29155795	2955	2955	2955	2955	13
602	20241202	112900	29117380	2955	2955	2955	2955	0
603	20241202	112800	29117380	2955	2955	2955	2955	0
604	20241202	112700	29117380	2955	2955	2955	2955	0
605	20241202	112600	29117380	2955	2955	2955	2955	0
606	20241202	112500	29117380	2955	2955	2955	2955	0
607	20241202	112400	29117380	2955	2955	2955	2955	0
608	20241202	112300	29117380	2955	2955	2955	2955	0
609	20241202	112200	29117380	2955	2955	2955	2955	0
610	20241202	112100	29117380	2955	2955	2955	2955	0
611	20241202	112000	29117380	2955	2955	2955	2955	0
612	20241202	111900	29117380	2955	2955	2955	2955	0
613	20241202	111800	29117380	2955	2955	2955	2955	8
614	20241202	111700	29093740	2955	2950	2955	2950	2
615	20241202	111600	29087835	2955	2955	2955	2955	13
616	20241202	111500	29049420	2960	2960	2960	2960	0
617	20241202	111400	29049420	2960	2960	2960	2960	3
618	20241202	111300	29040540	2955	2955	2955	2955	0
619	20241202	111200	29040540	2955	2955	2955	2955	0
620	20241202	111100	29040540	2955	2945	2955	2945	60
621	20241202	111000	28863255	2945	2945	2950	2940	1407
622	20241202	110900	24719530	2945	2950	2950	2945	1019
623	20241202	110800	21713560	2950	2955	2955	2950	1000
624	20241202	110700	18758685	2955	2955	2955	2955	0
625	20241202	110600	18758685	2955	2955	2955	2955	0
626	20241202	110500	18758685	2955	2955	2955	2955	0
627	20241202	110400	18758685	2955	2955	2955	2955	0
628	20241202	110300	18758685	2955	2960	2960	2955	63
629	20241202	110200	18572315	2955	2955	2955	2955	19
630	20241202	110100	18516170	2955	2955	2955	2955	0
631	20241202	110000	18516170	2955	2955	2955	2955	0
632	20241202	105900	18516170	2955	2955	2955	2955	0
633	20241202	105800	18516170	2955	2955	2955	2955	0
634	20241202	105700	18516170	2955	2955	2955	2955	0
635	20241202	105600	18516170	2955	2955	2955	2955	0
636	20241202	105500	18516170	2955	2955	2955	2955	0
637	20241202	105400	18516170	2955	2965	2965	2955	669
638	20241202	105300	16535460	2970	2965	2970	2965	121
639	20241202	105200	16176690	2960	2960	2960	2960	0
640	20241202	105100	16176690	2960	2960	2960	2960	1
641	20241202	105000	16173730	2960	2960	2960	2960	5
642	20241202	104900	16158930	2965	2965	2965	2965	0
643	20241202	104800	16158930	2965	2965	2965	2965	0
644	20241202	104700	16158930	2965	2965	2965	2965	0
645	20241202	104600	16158930	2965	2965	2965	2965	5
646	20241202	104500	16144105	2965	2965	2965	2965	0
647	20241202	104400	16144105	2965	2965	2965	2965	0
648	20241202	104300	16144105	2965	2965	2965	2965	0
649	20241202	104200	16144105	2965	2965	2965	2965	0
650	20241202	104100	16144105	2965	2965	2965	2965	0
651	20241202	104000	16144105	2965	2965	2965	2965	0
652	20241202	103900	16144105	2965	2965	2965	2965	0
653	20241202	103800	16144105	2965	2965	2965	2965	0
654	20241202	103700	16144105	2965	2965	2965	2965	0
655	20241202	103600	16144105	2965	2965	2965	2965	0
656	20241202	103500	16144105	2965	2965	2965	2965	0
657	20241202	103400	16144105	2965	2965	2965	2965	0
658	20241202	103300	16144105	2965	2965	2965	2965	0
659	20241202	103200	16144105	2965	2965	2965	2965	0
660	20241202	103100	16144105	2965	2965	2965	2965	1
661	20241202	103000	16141140	2965	2965	2965	2965	0
662	20241202	102900	16141140	2965	2965	2965	2965	0
663	20241202	102800	16141140	2965	2965	2965	2965	0
664	20241202	102700	16141140	2965	2965	2965	2965	2
665	20241202	102600	16135210	2965	2965	2965	2965	0
666	20241202	102500	16135210	2965	2965	2965	2965	0
667	20241202	102400	16135210	2965	2965	2965	2965	0
668	20241202	102300	16135210	2965	2965	2965	2965	0
669	20241202	102200	16135210	2965	2965	2965	2965	0
670	20241202	102100	16135210	2965	2965	2965	2965	0
671	20241202	102000	16135210	2965	2965	2965	2965	0
672	20241202	101900	16135210	2965	2965	2965	2965	0
673	20241202	101800	16135210	2965	2965	2965	2965	0
674	20241202	101700	16135210	2965	2965	2965	2965	10
675	20241202	101600	16105560	2965	2965	2965	2965	0
676	20241202	101500	16105560	2965	2965	2965	2965	28
677	20241202	101400	16022540	2970	2970	2970	2970	0
678	20241202	101300	16022540	2970	2970	2970	2970	0
679	20241202	101200	16022540	2970	2970	2970	2965	297
680	20241202	101100	15141915	2985	2985	2985	2985	0
681	20241202	101000	15141915	2985	2985	2985	2985	1
682	20241202	100900	15138930	2965	2965	2965	2965	24
683	20241202	100800	15067770	2955	2955	2955	2955	0
684	20241202	100700	15067770	2955	2955	2955	2955	0
685	20241202	100600	15067770	2955	2955	2955	2955	0
686	20241202	100500	15067770	2955	2970	2970	2955	15
687	20241202	100400	15023305	2970	2970	2970	2970	20
688	20241202	100300	14963905	2975	2975	2975	2975	0
689	20241202	100200	14963905	2975	2975	2975	2975	0
690	20241202	100100	14963905	2975	2975	2975	2975	0
691	20241202	100000	14963905	2975	2975	2975	2975	0
692	20241202	095900	14963905	2975	2975	2975	2975	0
693	20241202	095800	14963905	2975	2975	2975	2975	0
694	20241202	095700	14963905	2975	2975	2975	2975	2
695	20241202	095600	14957955	2975	2975	2975	2975	11
696	20241202	095500	14925230	2975	2975	2975	2975	0
697	20241202	095400	14925230	2975	2975	2975	2975	327
698	20241202	095300	13952405	2975	2975	2975	2975	43
699	20241202	095200	13824480	2975	2975	2975	2975	113
700	20241202	095100	13488305	2975	2975	2975	2975	0
701	20241202	095000	13488305	2975	2975	2975	2975	0
702	20241202	094900	13488305	2975	2975	2975	2975	0
703	20241202	094800	13488305	2975	2975	2975	2975	0
704	20241202	094700	13488305	2975	2975	2975	2975	0
705	20241202	094600	13488305	2975	2975	2975	2975	10
706	20241202	094500	13458555	2975	2960	2975	2960	5
707	20241202	094400	13443740	2960	2980	2980	2960	1007
708	20241202	094300	10456875	2975	2975	2975	2975	0
709	20241202	094200	10456875	2975	2980	2980	2975	153
710	20241202	094100	10001285	2980	2980	2980	2980	3
711	20241202	094000	9992345	2985	2985	2985	2985	0
712	20241202	093900	9992345	2985	2985	2985	2985	0
713	20241202	093800	9992345	2985	2985	2985	2985	0
714	20241202	093700	9992345	2985	2985	2985	2985	0
715	20241202	093600	9992345	2985	2985	2985	2985	0
716	20241202	093500	9992345	2985	2985	2985	2985	2
717	20241202	093400	9986375	2980	2980	2980	2980	0
718	20241202	093300	9986375	2980	2985	2985	2980	35
719	20241202	093200	9882050	2985	2980	2985	2980	2
720	20241202	093100	9876085	2980	2980	2980	2980	0
721	20241202	093000	9876085	2980	2980	2980	2980	0
722	20241202	092900	9876085	2980	2980	2980	2980	1
723	20241202	092800	9873105	2980	2980	2980	2980	0
724	20241202	092700	9873105	2980	2980	2980	2980	0
725	20241202	092600	9873105	2980	2980	2980	2980	9
726	20241202	092500	9846285	2980	2980	2980	2980	1551
727	20241202	092400	5224305	2980	2980	2980	2980	0
728	20241202	092300	5224305	2980	2985	2985	2980	793
729	20241202	092200	2861140	2985	2985	2985	2985	13
730	20241202	092100	2822335	2985	2985	2990	2985	116
731	20241202	092000	2475510	2985	2985	2985	2985	1
732	20241202	091900	2472525	2985	2985	2985	2985	0
733	20241202	091800	2472525	2985	2985	2985	2985	0
734	20241202	091700	2472525	2985	2985	2985	2985	0
735	20241202	091600	2472525	2985	2985	2985	2985	164
736	20241202	091500	1982985	2985	2985	2985	2985	1
737	20241202	091400	1980000	2985	2985	2985	2985	0
738	20241202	091300	1980000	2985	2985	2985	2985	0
739	20241202	091200	1980000	2985	2995	2995	2980	262
740	20241202	091100	1198860	2995	2995	2995	2995	1
741	20241202	091000	1195865	2995	2995	2995	2995	0
742	20241202	090900	1195865	2995	2995	2995	2995	0
743	20241202	090800	1195865	2995	2995	2995	2995	0
744	20241202	090700	1195865	2995	2995	2995	2995	0
745	20241202	090600	1195865	2995	2995	2995	2995	10
746	20241202	090500	1165915	2995	2995	2995	2995	2
747	20241202	090400	1159925	3000	3005	3005	3000	385
748	20241202	090300	3005	3005	3005	3005	3005	0
749	20241202	090200	3005	3005	3005	3005	3005	0
750	20241202	090100	3005	3005	3005	3005	3005	0
751	20241202	090000	3005	3005	3005	3005	3005	1