KissMeData/352700/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212500	142882515	2860	2860	2860	2860	361
3	20241205	212400	142882515	2860	2860	2860	2860	0
4	20241205	212300	142882515	2860	2860	2860	2860	0
5	20241205	212200	142882515	2860	2860	2860	2860	0
6	20241205	212100	142882515	2860	2860	2860	2860	0
7	20241205	212000	142882515	2860	2860	2860	2860	0
8	20241205	211900	142882515	2860	2860	2860	2860	0
9	20241205	211800	142882515	2860	2860	2860	2860	0
10	20241205	211700	142882515	2860	2860	2860	2860	0
11	20241205	211600	142882515	2860	2860	2860	2860	0
12	20241205	211500	142882515	2860	2860	2860	2860	0
13	20241205	211400	142882515	2860	2860	2860	2860	0
14	20241205	211300	142882515	2860	2860	2860	2860	0
15	20241205	211200	142882515	2860	2860	2860	2860	0
16	20241205	211100	142882515	2860	2860	2860	2860	0
17	20241205	211000	142882515	2860	2860	2860	2860	0
18	20241205	210900	142882515	2860	2860	2860	2860	0
19	20241205	210800	142882515	2860	2860	2860	2860	0
20	20241205	210700	142882515	2860	2860	2860	2860	0
21	20241205	210600	142882515	2860	2860	2860	2860	0
22	20241205	210500	142882515	2860	2860	2860	2860	0
23	20241205	210400	142882515	2860	2860	2860	2860	0
24	20241205	210300	142882515	2860	2860	2860	2860	0
25	20241205	210200	142882515	2860	2860	2860	2860	0
26	20241205	210100	142882515	2860	2860	2860	2860	0
27	20241205	210000	142882515	2860	2860	2860	2860	0
28	20241205	205900	142882515	2860	2860	2860	2860	0
29	20241205	205800	142882515	2860	2860	2860	2860	0
30	20241205	205700	142882515	2860	2860	2860	2860	0
31	20241205	205600	142882515	2860	2860	2860	2860	0
32	20241205	205500	142882515	2860	2860	2860	2860	361
33	20241205	205400	142882515	2860	2860	2860	2860	0
34	20241205	205300	142882515	2860	2860	2860	2860	0
35	20241205	205200	142882515	2860	2860	2860	2860	0
36	20241205	205100	142882515	2860	2860	2860	2860	0
37	20241205	205000	142882515	2860	2860	2860	2860	0
38	20241205	204900	142882515	2860	2860	2860	2860	0
39	20241205	204800	142882515	2860	2860	2860	2860	0
40	20241205	204700	142882515	2860	2860	2860	2860	0
41	20241205	204600	142882515	2860	2860	2860	2860	0
42	20241205	204500	142882515	2860	2860	2860	2860	0
43	20241205	204400	142882515	2860	2860	2860	2860	0
44	20241205	204300	142882515	2860	2860	2860	2860	0
45	20241205	204200	142882515	2860	2860	2860	2860	0
46	20241205	204100	142882515	2860	2860	2860	2860	0
47	20241205	204000	142882515	2860	2860	2860	2860	0
48	20241205	203900	142882515	2860	2860	2860	2860	0
49	20241205	203800	142882515	2860	2860	2860	2860	0
50	20241205	203700	142882515	2860	2860	2860	2860	0
51	20241205	203600	142882515	2860	2860	2860	2860	0
52	20241205	203500	142882515	2860	2860	2860	2860	0
53	20241205	203400	142882515	2860	2860	2860	2860	0
54	20241205	203300	142882515	2860	2860	2860	2860	0
55	20241205	203200	142882515	2860	2860	2860	2860	0
56	20241205	203100	142882515	2860	2860	2860	2860	0
57	20241205	203000	142882515	2860	2860	2860	2860	0
58	20241205	202900	142882515	2860	2860	2860	2860	0
59	20241205	202800	142882515	2860	2860	2860	2860	0
60	20241205	202700	142882515	2860	2860	2860	2860	0
61	20241205	202600	142882515	2860	2860	2860	2860	0
62	20241205	202500	142882515	2860	2860	2860	2860	361
63	20241205	202400	142882515	2860	2860	2860	2860	0
64	20241205	202300	142882515	2860	2860	2860	2860	0
65	20241205	202200	142882515	2860	2860	2860	2860	0
66	20241205	202100	142882515	2860	2860	2860	2860	0
67	20241205	202000	142882515	2860	2860	2860	2860	0
68	20241205	201900	142882515	2860	2860	2860	2860	0
69	20241205	201800	142882515	2860	2860	2860	2860	0
70	20241205	201700	142882515	2860	2860	2860	2860	0
71	20241205	201600	142882515	2860	2860	2860	2860	0
72	20241205	201500	142882515	2860	2860	2860	2860	0
73	20241205	201400	142882515	2860	2860	2860	2860	0
74	20241205	201300	142882515	2860	2860	2860	2860	0
75	20241205	201200	142882515	2860	2860	2860	2860	0
76	20241205	201100	142882515	2860	2860	2860	2860	0
77	20241205	201000	142882515	2860	2860	2860	2860	0
78	20241205	200900	142882515	2860	2860	2860	2860	0
79	20241205	200800	142882515	2860	2860	2860	2860	0
80	20241205	200700	142882515	2860	2860	2860	2860	0
81	20241205	200600	142882515	2860	2860	2860	2860	0
82	20241205	200500	142882515	2860	2860	2860	2860	0
83	20241205	200400	142882515	2860	2860	2860	2860	0
84	20241205	200300	142882515	2860	2860	2860	2860	0
85	20241205	200200	142882515	2860	2860	2860	2860	0
86	20241205	200100	142882515	2860	2860	2860	2860	0
87	20241205	200000	142882515	2860	2860	2860	2860	0
88	20241205	195900	142882515	2860	2860	2860	2860	0
89	20241205	195800	142882515	2860	2860	2860	2860	0
90	20241205	195700	142882515	2860	2860	2860	2860	0
91	20241205	195600	142882515	2860	2860	2860	2860	0
92	20241205	195500	142882515	2860	2860	2860	2860	361
93	20241205	195400	142882515	2860	2860	2860	2860	0
94	20241205	195300	142882515	2860	2860	2860	2860	0
95	20241205	195200	142882515	2860	2860	2860	2860	0
96	20241205	195100	142882515	2860	2860	2860	2860	0
97	20241205	195000	142882515	2860	2860	2860	2860	0
98	20241205	194900	142882515	2860	2860	2860	2860	0
99	20241205	194800	142882515	2860	2860	2860	2860	0
100	20241205	194700	142882515	2860	2860	2860	2860	0
101	20241205	194600	142882515	2860	2860	2860	2860	0
102	20241205	194500	142882515	2860	2860	2860	2860	0
103	20241205	194400	142882515	2860	2860	2860	2860	0
104	20241205	194300	142882515	2860	2860	2860	2860	0
105	20241205	194200	142882515	2860	2860	2860	2860	0
106	20241205	194100	142882515	2860	2860	2860	2860	0
107	20241205	194000	142882515	2860	2860	2860	2860	0
108	20241205	193900	142882515	2860	2860	2860	2860	0
109	20241205	193800	142882515	2860	2860	2860	2860	0
110	20241205	193700	142882515	2860	2860	2860	2860	0
111	20241205	193600	142882515	2860	2860	2860	2860	0
112	20241205	193500	142882515	2860	2860	2860	2860	0
113	20241205	193400	142882515	2860	2860	2860	2860	0
114	20241205	193300	142882515	2860	2860	2860	2860	0
115	20241205	193200	142882515	2860	2860	2860	2860	0
116	20241205	193100	142882515	2860	2860	2860	2860	0
117	20241205	193000	142882515	2860	2860	2860	2860	0
118	20241205	192900	142882515	2860	2860	2860	2860	0
119	20241205	192800	142882515	2860	2860	2860	2860	0
120	20241205	192700	142882515	2860	2860	2860	2860	0
121	20241205	192600	142882515	2860	2860	2860	2860	0
122	20241205	192500	142882515	2860	2860	2860	2860	361
123	20241205	192400	142882515	2860	2860	2860	2860	0
124	20241205	192300	142882515	2860	2860	2860	2860	0
125	20241205	192200	142882515	2860	2860	2860	2860	0
126	20241205	192100	142882515	2860	2860	2860	2860	0
127	20241205	192000	142882515	2860	2860	2860	2860	0
128	20241205	191900	142882515	2860	2860	2860	2860	0
129	20241205	191800	142882515	2860	2860	2860	2860	0
130	20241205	191700	142882515	2860	2860	2860	2860	0
131	20241205	191600	142882515	2860	2860	2860	2860	0
132	20241205	191500	142882515	2860	2860	2860	2860	0
133	20241205	191400	142882515	2860	2860	2860	2860	0
134	20241205	191300	142882515	2860	2860	2860	2860	0
135	20241205	191200	142882515	2860	2860	2860	2860	0
136	20241205	191100	142882515	2860	2860	2860	2860	0
137	20241205	191000	142882515	2860	2860	2860	2860	0
138	20241205	190900	142882515	2860	2860	2860	2860	0
139	20241205	190800	142882515	2860	2860	2860	2860	0
140	20241205	190700	142882515	2860	2860	2860	2860	0
141	20241205	190600	142882515	2860	2860	2860	2860	0
142	20241205	190500	142882515	2860	2860	2860	2860	0
143	20241205	190400	142882515	2860	2860	2860	2860	0
144	20241205	190300	142882515	2860	2860	2860	2860	0
145	20241205	190200	142882515	2860	2860	2860	2860	0
146	20241205	190100	142882515	2860	2860	2860	2860	0
147	20241205	190000	142882515	2860	2860	2860	2860	0
148	20241205	185900	142882515	2860	2860	2860	2860	0
149	20241205	185800	142882515	2860	2860	2860	2860	0
150	20241205	185700	142882515	2860	2860	2860	2860	0
151	20241205	185600	142882515	2860	2860	2860	2860	0
152	20241205	185500	142882515	2860	2860	2860	2860	361
153	20241205	185400	142882515	2860	2860	2860	2860	0
154	20241205	185300	142882515	2860	2860	2860	2860	0
155	20241205	185200	142882515	2860	2860	2860	2860	0
156	20241205	185100	142882515	2860	2860	2860	2860	0
157	20241205	185000	142882515	2860	2860	2860	2860	0
158	20241205	184900	142882515	2860	2860	2860	2860	0
159	20241205	184800	142882515	2860	2860	2860	2860	0
160	20241205	184700	142882515	2860	2860	2860	2860	0
161	20241205	184600	142882515	2860	2860	2860	2860	0
162	20241205	184500	142882515	2860	2860	2860	2860	0
163	20241205	184400	142882515	2860	2860	2860	2860	0
164	20241205	184300	142882515	2860	2860	2860	2860	0
165	20241205	184200	142882515	2860	2860	2860	2860	0
166	20241205	184100	142882515	2860	2860	2860	2860	0
167	20241205	184000	142882515	2860	2860	2860	2860	0
168	20241205	183900	142882515	2860	2860	2860	2860	0
169	20241205	183800	142882515	2860	2860	2860	2860	0
170	20241205	183700	142882515	2860	2860	2860	2860	0
171	20241205	183600	142882515	2860	2860	2860	2860	0
172	20241205	183500	142882515	2860	2860	2860	2860	0
173	20241205	183400	142882515	2860	2860	2860	2860	0
174	20241205	183300	142882515	2860	2860	2860	2860	0
175	20241205	183200	142882515	2860	2860	2860	2860	0
176	20241205	183100	142882515	2860	2860	2860	2860	0
177	20241205	183000	142882515	2860	2860	2860	2860	0
178	20241205	182900	142882515	2860	2860	2860	2860	0
179	20241205	182800	142882515	2860	2860	2860	2860	0
180	20241205	182700	142882515	2860	2860	2860	2860	0
181	20241205	182600	142882515	2860	2860	2860	2860	0
182	20241205	182500	142882515	2860	2860	2860	2860	361
183	20241205	182400	142882515	2860	2860	2860	2860	0
184	20241205	182300	142882515	2860	2860	2860	2860	0
185	20241205	182200	142882515	2860	2860	2860	2860	0
186	20241205	182100	142882515	2860	2860	2860	2860	0
187	20241205	182000	142882515	2860	2860	2860	2860	0
188	20241205	181900	142882515	2860	2860	2860	2860	0
189	20241205	181800	142882515	2860	2860	2860	2860	0
190	20241205	181700	142882515	2860	2860	2860	2860	0
191	20241205	181600	142882515	2860	2860	2860	2860	0
192	20241205	181500	142882515	2860	2860	2860	2860	0
193	20241205	181400	142882515	2860	2860	2860	2860	0
194	20241205	181300	142882515	2860	2860	2860	2860	0
195	20241205	181200	142882515	2860	2860	2860	2860	0
196	20241205	181100	142882515	2860	2860	2860	2860	0
197	20241205	181000	142882515	2860	2860	2860	2860	0
198	20241205	180900	142882515	2860	2860	2860	2860	0
199	20241205	180800	142882515	2860	2860	2860	2860	0
200	20241205	180700	142882515	2860	2860	2860	2860	0
201	20241205	180600	142882515	2860	2860	2860	2860	0
202	20241205	180500	142882515	2860	2860	2860	2860	0
203	20241205	180400	142882515	2860	2860	2860	2860	0
204	20241205	180300	142882515	2860	2860	2860	2860	0
205	20241205	180200	142882515	2860	2860	2860	2860	0
206	20241205	180100	142882515	2860	2860	2860	2860	0
207	20241205	180000	142882515	2860	2860	2860	2860	0
208	20241205	175900	142882515	2860	2860	2860	2860	0
209	20241205	175800	142882515	2860	2860	2860	2860	0
210	20241205	175700	142882515	2860	2860	2860	2860	0
211	20241205	175600	142882515	2860	2860	2860	2860	0
212	20241205	175500	142882515	2860	2860	2860	2860	361
213	20241205	175400	142882515	2860	2860	2860	2860	0
214	20241205	175300	142882515	2860	2860	2860	2860	0
215	20241205	175200	142882515	2860	2860	2860	2860	0
216	20241205	175100	142882515	2860	2860	2860	2860	0
217	20241205	175000	142882515	2860	2860	2860	2860	0
218	20241205	174900	142882515	2860	2860	2860	2860	0
219	20241205	174800	142882515	2860	2860	2860	2860	0
220	20241205	174700	142882515	2860	2860	2860	2860	0
221	20241205	174600	142882515	2860	2860	2860	2860	0
222	20241205	174500	142882515	2860	2860	2860	2860	0
223	20241205	174400	142882515	2860	2860	2860	2860	0
224	20241205	174300	142882515	2860	2860	2860	2860	0
225	20241205	174200	142882515	2860	2860	2860	2860	0
226	20241205	174100	142882515	2860	2860	2860	2860	0
227	20241205	174000	142882515	2860	2860	2860	2860	0
228	20241205	173900	142882515	2860	2860	2860	2860	0
229	20241205	173800	142882515	2860	2860	2860	2860	0
230	20241205	173700	142882515	2860	2860	2860	2860	0
231	20241205	173600	142882515	2860	2860	2860	2860	0
232	20241205	173500	142882515	2860	2860	2860	2860	0
233	20241205	173400	142882515	2860	2860	2860	2860	0
234	20241205	173300	142882515	2860	2860	2860	2860	0
235	20241205	173200	142882515	2860	2860	2860	2860	0
236	20241205	173100	142882515	2860	2860	2860	2860	0
237	20241205	173000	142882515	2860	2860	2860	2860	0
238	20241205	172900	142882515	2860	2860	2860	2860	0
239	20241205	172800	142882515	2860	2860	2860	2860	0
240	20241205	172700	142882515	2860	2860	2860	2860	0
241	20241205	172600	142882515	2860	2860	2860	2860	0
242	20241205	172500	142882515	2860	2860	2860	2860	361
243	20241205	172400	142882515	2860	2860	2860	2860	0
244	20241205	172300	142882515	2860	2860	2860	2860	0
245	20241205	172200	142882515	2860	2860	2860	2860	0
246	20241205	172100	142882515	2860	2860	2860	2860	0
247	20241205	172000	142882515	2860	2860	2860	2860	0
248	20241205	171900	142882515	2860	2860	2860	2860	0
249	20241205	171800	142882515	2860	2860	2860	2860	0
250	20241205	171700	142882515	2860	2860	2860	2860	0
251	20241205	171600	142882515	2860	2860	2860	2860	0
252	20241205	171500	142882515	2860	2860	2860	2860	0
253	20241205	171400	142882515	2860	2860	2860	2860	0
254	20241205	171300	142882515	2860	2860	2860	2860	0
255	20241205	171200	142882515	2860	2860	2860	2860	0
256	20241205	171100	142882515	2860	2860	2860	2860	0
257	20241205	171000	142882515	2860	2860	2860	2860	0
258	20241205	170900	142882515	2860	2860	2860	2860	0
259	20241205	170800	142882515	2860	2860	2860	2860	0
260	20241205	170700	142882515	2860	2860	2860	2860	0
261	20241205	170600	142882515	2860	2860	2860	2860	0
262	20241205	170500	142882515	2860	2860	2860	2860	0
263	20241205	170400	142882515	2860	2860	2860	2860	0
264	20241205	170300	142882515	2860	2860	2860	2860	0
265	20241205	170200	142882515	2860	2860	2860	2860	0
266	20241205	170100	142882515	2860	2860	2860	2860	0
267	20241205	170000	142882515	2860	2860	2860	2860	0
268	20241205	165900	142882515	2860	2860	2860	2860	0
269	20241205	165800	142882515	2860	2860	2860	2860	0
270	20241205	165700	142882515	2860	2860	2860	2860	0
271	20241205	165600	142882515	2860	2860	2860	2860	0
272	20241205	165500	142882515	2860	2860	2860	2860	361
273	20241205	165400	142882515	2860	2860	2860	2860	0
274	20241205	165300	142882515	2860	2860	2860	2860	0
275	20241205	165200	142882515	2860	2860	2860	2860	0
276	20241205	165100	142882515	2860	2860	2860	2860	0
277	20241205	165000	142882515	2860	2860	2860	2860	0
278	20241205	164900	142882515	2860	2860	2860	2860	0
279	20241205	164800	142882515	2860	2860	2860	2860	0
280	20241205	164700	142882515	2860	2860	2860	2860	0
281	20241205	164600	142882515	2860	2860	2860	2860	0
282	20241205	164500	142882515	2860	2860	2860	2860	0
283	20241205	164400	142882515	2860	2860	2860	2860	0
284	20241205	164300	142882515	2860	2860	2860	2860	0
285	20241205	164200	142882515	2860	2860	2860	2860	0
286	20241205	164100	142882515	2860	2860	2860	2860	0
287	20241205	164000	142882515	2860	2860	2860	2860	0
288	20241205	163900	142882515	2860	2860	2860	2860	0
289	20241205	163800	142882515	2860	2860	2860	2860	0
290	20241205	163700	142882515	2860	2860	2860	2860	0
291	20241205	163600	142882515	2860	2860	2860	2860	0
292	20241205	163500	142882515	2860	2860	2860	2860	0
293	20241205	163400	142882515	2860	2860	2860	2860	0
294	20241205	163300	142882515	2860	2860	2860	2860	0
295	20241205	163200	142882515	2860	2860	2860	2860	0
296	20241205	163100	142882515	2860	2860	2860	2860	0
297	20241205	163000	142882515	2860	2860	2860	2860	0
298	20241205	162900	142882515	2860	2860	2860	2860	0
299	20241205	162800	142882515	2860	2860	2860	2860	0
300	20241205	162700	142882515	2860	2860	2860	2860	0
301	20241205	162600	142882515	2860	2860	2860	2860	0
302	20241205	162500	142882515	2860	2860	2860	2860	361
303	20241205	162400	142882515	2860	2860	2860	2860	0
304	20241205	162300	142882515	2860	2860	2860	2860	0
305	20241205	162200	142882515	2860	2860	2860	2860	0
306	20241205	162100	142882515	2860	2860	2860	2860	0
307	20241205	162000	142882515	2860	2860	2860	2860	0
308	20241205	161900	142882515	2860	2860	2860	2860	0
309	20241205	161800	142882515	2860	2860	2860	2860	0
310	20241205	161700	142882515	2860	2860	2860	2860	0
311	20241205	161600	142882515	2860	2860	2860	2860	0
312	20241205	161500	142882515	2860	2860	2860	2860	0
313	20241205	161400	142882515	2860	2860	2860	2860	0
314	20241205	161300	142882515	2860	2860	2860	2860	0
315	20241205	161200	142882515	2860	2860	2860	2860	0
316	20241205	161100	142882515	2860	2860	2860	2860	0
317	20241205	161000	142882515	2860	2860	2860	2860	0
318	20241205	160900	142882515	2860	2860	2860	2860	0
319	20241205	160800	142882515	2860	2860	2860	2860	0
320	20241205	160700	142882515	2860	2860	2860	2860	0
321	20241205	160600	142882515	2860	2860	2860	2860	0
322	20241205	160500	142882515	2860	2860	2860	2860	0
323	20241205	160400	142882515	2860	2860	2860	2860	0
324	20241205	160300	142882515	2860	2860	2860	2860	0
325	20241205	160200	142882515	2860	2860	2860	2860	0
326	20241205	160100	142882515	2860	2860	2860	2860	0
327	20241205	160000	142882515	2860	2860	2860	2860	0
328	20241205	155900	142882515	2860	2860	2860	2860	0
329	20241205	155800	142882515	2860	2860	2860	2860	0
330	20241205	155700	142882515	2860	2860	2860	2860	0
331	20241205	155600	142882515	2860	2860	2860	2860	0
332	20241205	155500	142882515	2860	2860	2860	2860	361
333	20241205	155400	142882515	2860	2860	2860	2860	0
334	20241205	155300	142882515	2860	2860	2860	2860	0
335	20241205	155200	142882515	2860	2860	2860	2860	0
336	20241205	155100	142882515	2860	2860	2860	2860	0
337	20241205	155000	142882515	2860	2860	2860	2860	0
338	20241205	154900	142882515	2860	2860	2860	2860	0
339	20241205	154800	142882515	2860	2860	2860	2860	0
340	20241205	154700	142882515	2860	2860	2860	2860	0
341	20241205	154600	142882515	2860	2860	2860	2860	0
342	20241205	154500	142882515	2860	2860	2860	2860	0
343	20241205	154400	142882515	2860	2860	2860	2860	0
344	20241205	154300	142882515	2860	2860	2860	2860	0
345	20241205	154200	142882515	2860	2860	2860	2860	0
346	20241205	154100	142882515	2860	2860	2860	2860	0
347	20241205	154000	142882515	2860	2860	2860	2860	0
348	20241205	153900	142882515	2860	2860	2860	2860	0
349	20241205	153800	142882515	2860	2860	2860	2860	0
350	20241205	153700	142882515	2860	2860	2860	2860	0
351	20241205	153600	142882515	2860	2860	2860	2860	0
352	20241205	153500	142882515	2860	2860	2860	2860	0
353	20241205	153400	142882515	2860	2860	2860	2860	0
354	20241205	153300	142882515	2860	2860	2860	2860	0
355	20241205	153200	142882515	2860	2860	2860	2860	0
356	20241205	153100	142882515	2860	2860	2860	2860	0
357	20241205	153000	142882515	2860	2860	2860	2860	361
358	20241205	152900	141850055	2835	2835	2835	2835	0
359	20241205	152800	141850055	2835	2835	2835	2835	0
360	20241205	152700	141850055	2835	2835	2835	2835	0
361	20241205	152600	141850055	2835	2835	2835	2835	0
362	20241205	152500	141850055	2835	2835	2835	2835	0
363	20241205	152400	141850055	2835	2835	2835	2835	0
364	20241205	152300	141850055	2835	2835	2835	2835	0
365	20241205	152200	141850055	2835	2835	2835	2835	0
366	20241205	152100	141850055	2835	2835	2835	2835	0
367	20241205	152000	141850055	2835	2835	2835	2835	0
368	20241205	151900	141850055	2835	2835	2835	2835	0
369	20241205	151800	141850055	2835	2835	2835	2835	38
370	20241205	151700	141742325	2860	2840	2860	2840	4
371	20241205	151600	141730925	2840	2830	2860	2830	6
372	20241205	151500	141713865	2860	2860	2860	2860	0
373	20241205	151400	141713865	2860	2860	2860	2860	0
374	20241205	151300	141713865	2860	2860	2860	2860	0
375	20241205	151200	141713865	2860	2860	2860	2860	0
376	20241205	151100	141713865	2860	2860	2860	2860	0
377	20241205	151000	141713865	2860	2860	2860	2860	0
378	20241205	150900	141713865	2860	2860	2860	2860	0
379	20241205	150800	141713865	2860	2860	2860	2860	0
380	20241205	150700	141713865	2860	2860	2860	2860	0
381	20241205	150600	141713865	2860	2860	2860	2860	0
382	20241205	150500	141713865	2860	2860	2860	2860	0
383	20241205	150400	141713865	2860	2860	2860	2860	0
384	20241205	150300	141713865	2860	2860	2860	2860	0
385	20241205	150200	141713865	2860	2860	2860	2860	0
386	20241205	150100	141713865	2860	2860	2860	2860	0
387	20241205	150000	141713865	2860	2860	2860	2860	0
388	20241205	145900	141713865	2860	2860	2860	2860	0
389	20241205	145800	141713865	2860	2860	2860	2860	0
390	20241205	145700	141713865	2860	2860	2860	2860	0
391	20241205	145600	141713865	2860	2860	2860	2860	0
392	20241205	145500	141713865	2860	2860	2860	2860	0
393	20241205	145400	141713865	2860	2860	2860	2860	0
394	20241205	145300	141713865	2860	2860	2860	2860	0
395	20241205	145200	141713865	2860	2860	2860	2860	0
396	20241205	145100	141713865	2860	2860	2860	2860	0
397	20241205	145000	141713865	2860	2860	2860	2860	0
398	20241205	144900	141713865	2860	2860	2860	2860	0
399	20241205	144800	141713865	2860	2860	2860	2860	0
400	20241205	144700	141713865	2860	2860	2860	2860	0
401	20241205	144600	141713865	2860	2860	2860	2860	0
402	20241205	144500	141713865	2860	2860	2860	2860	0
403	20241205	144400	141713865	2860	2860	2860	2860	0
404	20241205	144300	141713865	2860	2860	2860	2860	0
405	20241205	144200	141713865	2860	2860	2860	2860	0
406	20241205	144100	141713865	2860	2860	2860	2860	0
407	20241205	144000	141713865	2860	2860	2860	2860	0
408	20241205	143900	141713865	2860	2860	2860	2860	0
409	20241205	143800	141713865	2860	2860	2860	2860	0
410	20241205	143700	141713865	2860	2860	2860	2860	0
411	20241205	143600	141713865	2860	2860	2860	2860	0
412	20241205	143500	141713865	2860	2860	2860	2860	0
413	20241205	143400	141713865	2860	2860	2860	2860	0
414	20241205	143300	141713865	2860	2860	2860	2860	0
415	20241205	143200	141713865	2860	2860	2860	2860	0
416	20241205	143100	141713865	2860	2860	2860	2860	0
417	20241205	143000	141713865	2860	2860	2860	2860	0
418	20241205	142900	141713865	2860	2860	2860	2860	0
419	20241205	142800	141713865	2860	2860	2860	2860	0
420	20241205	142700	141713865	2860	2860	2860	2860	0
421	20241205	142600	141713865	2860	2860	2860	2860	0
422	20241205	142500	141713865	2860	2860	2860	2860	0
423	20241205	142400	141713865	2860	2860	2860	2860	0
424	20241205	142300	141713865	2860	2830	2860	2830	32
425	20241205	142200	141622775	2830	2825	2860	2825	98
426	20241205	142100	141343575	2850	2850	2850	2850	0
427	20241205	142000	141343575	2850	2850	2850	2850	0
428	20241205	141900	141343575	2850	2850	2850	2850	0
429	20241205	141800	141343575	2850	2820	2850	2820	19
430	20241205	141700	141289690	2820	2820	2840	2820	22
431	20241205	141600	141227505	2835	2820	2835	2820	46
432	20241205	141500	141097735	2815	2815	2815	2815	0
433	20241205	141400	141097735	2815	2815	2815	2815	0
434	20241205	141300	141097735	2815	2815	2815	2815	0
435	20241205	141200	141097735	2815	2815	2815	2815	0
436	20241205	141100	141097735	2815	2815	2815	2815	0
437	20241205	141000	141097735	2815	2815	2815	2815	0
438	20241205	140900	141097735	2815	2815	2815	2815	0
439	20241205	140800	141097735	2815	2815	2815	2815	0
440	20241205	140700	141097735	2815	2815	2815	2815	0
441	20241205	140600	141097735	2815	2815	2815	2815	44
442	20241205	140500	140973875	2820	2820	2820	2820	0
443	20241205	140400	140973875	2820	2820	2820	2820	0
444	20241205	140300	140973875	2820	2815	2825	2815	433
445	20241205	140200	139752470	2810	2810	2810	2810	0
446	20241205	140100	139752470	2810	2815	2820	2810	29
447	20241205	140000	139670930	2815	2815	2820	2815	30
448	20241205	135900	139586470	2815	2815	2855	2815	23
449	20241205	135800	139521675	2810	2810	2855	2810	81
450	20241205	135700	139293790	2815	2810	2820	2810	38
451	20241205	135600	139186865	2815	2815	2855	2815	41
452	20241205	135500	139071180	2815	2820	2855	2815	273
453	20241205	135400	138301280	2820	2825	2855	2820	13
454	20241205	135300	138264510	2825	2825	2855	2825	15
455	20241205	135200	138222020	2820	2830	2830	2820	15
456	20241205	135100	138179645	2840	2840	2840	2840	0
457	20241205	135000	138179645	2840	2840	2840	2840	0
458	20241205	134900	138179645	2840	2840	2840	2840	0
459	20241205	134800	138179645	2840	2840	2840	2840	0
460	20241205	134700	138179645	2840	2840	2840	2840	0
461	20241205	134600	138179645	2840	2840	2840	2840	0
462	20241205	134500	138179645	2840	2835	2840	2835	2998
463	20241205	134400	129680310	2855	2845	2855	2835	1031
464	20241205	134300	126753430	2845	2840	2845	2840	103
465	20241205	134200	126460400	2855	2855	2855	2855	0
466	20241205	134100	126460400	2855	2855	2855	2855	0
467	20241205	134000	126460400	2855	2840	2855	2840	6
468	20241205	133900	126443325	2835	2835	2835	2835	1
469	20241205	133800	126440490	2855	2835	2855	2830	15
470	20241205	133700	126397960	2835	2835	2835	2835	0
471	20241205	133600	126397960	2835	2815	2860	2815	293
472	20241205	133500	125566955	2835	2835	2835	2835	0
473	20241205	133400	125566955	2835	2815	2835	2815	5
474	20241205	133300	125552840	2810	2810	2810	2810	11
475	20241205	133200	125521930	2835	2835	2835	2835	0
476	20241205	133100	125521930	2835	2835	2835	2835	0
477	20241205	133000	125521930	2835	2825	2835	2825	13
478	20241205	132900	125485125	2820	2815	2835	2815	1005
479	20241205	132800	122641035	2830	2830	2830	2830	0
480	20241205	132700	122641035	2830	2830	2830	2830	0
481	20241205	132600	122641035	2830	2830	2830	2830	0
482	20241205	132500	122641035	2830	2830	2830	2830	0
483	20241205	132400	122641035	2830	2830	2830	2830	0
484	20241205	132300	122641035	2830	2815	2830	2815	10
485	20241205	132200	122612805	2820	2815	2830	2815	35
486	20241205	132100	122513920	2820	2815	2820	2815	447
487	20241205	132000	121253410	2820	2820	2820	2820	0
488	20241205	131900	121253410	2820	2810	2820	2810	203
489	20241205	131800	120681965	2810	2810	2810	2810	183
490	20241205	131700	120167735	2810	2810	2810	2810	1
491	20241205	131600	120164925	2805	2805	2805	2805	0
492	20241205	131500	120164925	2805	2805	2805	2805	139
493	20241205	131400	119775030	2805	2805	2805	2805	0
494	20241205	131300	119775030	2805	2805	2805	2805	200
495	20241205	131200	119214030	2805	2805	2805	2805	47
496	20241205	131100	119082195	2805	2805	2805	2805	0
497	20241205	131000	119082195	2805	2805	2805	2805	1
498	20241205	130900	119079390	2800	2800	2800	2800	15
499	20241205	130800	119037390	2800	2800	2800	2800	0
500	20241205	130700	119037390	2800	2800	2800	2800	0
501	20241205	130600	119037390	2800	2800	2800	2800	0
502	20241205	130500	119037390	2800	2800	2800	2800	4
503	20241205	130400	119026190	2805	2805	2805	2805	0
504	20241205	130300	119026190	2805	2800	2805	2800	2
505	20241205	130200	119020585	2800	2800	2800	2800	0
506	20241205	130100	119020585	2800	2800	2800	2800	0
507	20241205	130000	119020585	2800	2800	2805	2800	99
508	20241205	125900	118742940	2805	2805	2805	2805	0
509	20241205	125800	118742940	2805	2805	2805	2805	0
510	20241205	125700	118742940	2805	2805	2805	2805	0
511	20241205	125600	118742940	2805	2805	2805	2805	0
512	20241205	125500	118742940	2805	2805	2805	2805	1
513	20241205	125400	118740135	2805	2805	2805	2805	2
514	20241205	125300	118734525	2805	2805	2805	2805	0
515	20241205	125200	118734525	2805	2805	2810	2805	7
516	20241205	125100	118714885	2805	2805	2805	2805	0
517	20241205	125000	118714885	2805	2805	2805	2805	0
518	20241205	124900	118714885	2805	2805	2805	2805	0
519	20241205	124800	118714885	2805	2805	2805	2805	0
520	20241205	124700	118714885	2805	2805	2805	2805	125
521	20241205	124600	118364260	2805	2805	2805	2805	0
522	20241205	124500	118364260	2805	2805	2805	2805	0
523	20241205	124400	118364260	2805	2805	2805	2805	13
524	20241205	124300	118327795	2810	2810	2810	2810	0
525	20241205	124200	118327795	2810	2810	2810	2810	0
526	20241205	124100	118327795	2810	2810	2810	2810	0
527	20241205	124000	118327795	2810	2810	2810	2810	1
528	20241205	123900	118324985	2805	2805	2810	2805	740
529	20241205	123800	116245605	2805	2805	2805	2805	60
530	20241205	123700	116077305	2815	2815	2815	2815	0
531	20241205	123600	116077305	2815	2815	2815	2815	0
532	20241205	123500	116077305	2815	2815	2815	2815	0
533	20241205	123400	116077305	2815	2810	2815	2805	291
534	20241205	123300	115260985	2820	2820	2820	2820	0
535	20241205	123200	115260985	2820	2820	2820	2820	0
536	20241205	123100	115260985	2820	2820	2820	2820	0
537	20241205	123000	115260985	2820	2820	2820	2820	0
538	20241205	122900	115260985	2820	2820	2820	2820	0
539	20241205	122800	115260985	2820	2820	2820	2820	0
540	20241205	122700	115260985	2820	2820	2820	2820	0
541	20241205	122600	115260985	2820	2815	2820	2815	101
542	20241205	122500	114976170	2815	2815	2815	2815	0
543	20241205	122400	114976170	2815	2815	2815	2815	0
544	20241205	122300	114976170	2815	2815	2815	2815	0
545	20241205	122200	114976170	2815	2815	2815	2815	0
546	20241205	122100	114976170	2815	2815	2815	2815	0
547	20241205	122000	114976170	2815	2815	2815	2815	4
548	20241205	121900	114964910	2815	2815	2820	2815	21
549	20241205	121800	114905700	2815	2815	2815	2815	0
550	20241205	121700	114905700	2815	2815	2815	2815	0
551	20241205	121600	114905700	2815	2815	2815	2815	1
552	20241205	121500	114902885	2810	2810	2810	2810	0
553	20241205	121400	114902885	2810	2810	2810	2810	0
554	20241205	121300	114902885	2810	2810	2810	2810	0
555	20241205	121200	114902885	2810	2810	2810	2810	1
556	20241205	121100	114900075	2810	2810	2810	2810	0
557	20241205	121000	114900075	2810	2810	2810	2810	0
558	20241205	120900	114900075	2810	2810	2810	2810	0
559	20241205	120800	114900075	2810	2810	2810	2810	1
560	20241205	120700	114897265	2810	2810	2810	2810	0
561	20241205	120600	114897265	2810	2805	2810	2805	31
562	20241205	120500	114810305	2805	2805	2820	2805	9
563	20241205	120400	114785025	2805	2805	2805	2805	1
564	20241205	120300	114782220	2810	2805	2810	2800	1360
565	20241205	120200	110971375	2810	2810	2810	2810	0
566	20241205	120100	110971375	2810	2810	2810	2810	1
567	20241205	120000	110968565	2810	2810	2810	2810	2
568	20241205	115900	110962945	2805	2805	2805	2805	0
569	20241205	115800	110962945	2805	2810	2810	2805	387
570	20241205	115700	109876020	2815	2815	2815	2815	0
571	20241205	115600	109876020	2815	2815	2815	2815	0
572	20241205	115500	109876020	2815	2810	2815	2810	2
573	20241205	115400	109870395	2810	2810	2810	2810	0
574	20241205	115300	109870395	2810	2810	2810	2810	0
575	20241205	115200	109870395	2810	2810	2810	2810	0
576	20241205	115100	109870395	2810	2810	2810	2810	1
577	20241205	115000	109867585	2810	2810	2810	2810	1
578	20241205	114900	109864775	2810	2810	2810	2810	540
579	20241205	114800	108347375	2815	2815	2815	2815	0
580	20241205	114700	108347375	2815	2815	2815	2815	0
581	20241205	114600	108347375	2815	2815	2815	2815	0
582	20241205	114500	108347375	2815	2815	2815	2815	0
583	20241205	114400	108347375	2815	2815	2815	2815	0
584	20241205	114300	108347375	2815	2815	2815	2815	12
585	20241205	114200	108313595	2820	2820	2820	2820	202
586	20241205	114100	107743955	2820	2820	2820	2820	0
587	20241205	114000	107743955	2820	2820	2820	2820	0
588	20241205	113900	107743955	2820	2820	2820	2820	0
589	20241205	113800	107743955	2820	2820	2820	2820	0
590	20241205	113700	107743955	2820	2820	2820	2820	0
591	20241205	113600	107743955	2820	2820	2820	2820	0
592	20241205	113500	107743955	2820	2820	2820	2820	0
593	20241205	113400	107743955	2820	2820	2820	2820	0
594	20241205	113300	107743955	2820	2820	2820	2820	0
595	20241205	113200	107743955	2820	2820	2820	2820	0
596	20241205	113100	107743955	2820	2820	2820	2820	0
597	20241205	113000	107743955	2820	2815	2820	2815	8
598	20241205	112900	107721425	2820	2820	2820	2820	0
599	20241205	112800	107721425	2820	2820	2820	2820	0
600	20241205	112700	107721425	2820	2820	2820	2820	1
601	20241205	112600	107718605	2815	2815	2815	2815	2
602	20241205	112500	107712975	2815	2815	2815	2815	0
603	20241205	112400	107712975	2815	2815	2815	2815	10
604	20241205	112300	107684825	2815	2815	2815	2815	0
605	20241205	112200	107684825	2815	2815	2815	2815	0
606	20241205	112100	107684825	2815	2815	2815	2815	1
607	20241205	112000	107682010	2810	2810	2810	2810	0
608	20241205	111900	107682010	2810	2810	2810	2810	0
609	20241205	111800	107682010	2810	2810	2810	2810	0
610	20241205	111700	107682010	2810	2810	2810	2810	1
611	20241205	111600	107679200	2810	2810	2810	2810	1
612	20241205	111500	107676390	2810	2810	2810	2810	0
613	20241205	111400	107676390	2810	2810	2810	2810	1
614	20241205	111300	107673580	2805	2805	2805	2805	4
615	20241205	111200	107662360	2805	2805	2805	2805	5
616	20241205	111100	107648335	2810	2805	2810	2805	2
617	20241205	111000	107642720	2805	2805	2805	2805	1
618	20241205	110900	107639915	2805	2805	2805	2805	0
619	20241205	110800	107639915	2805	2805	2805	2805	0
620	20241205	110700	107639915	2805	2805	2805	2805	0
621	20241205	110600	107639915	2805	2805	2805	2805	0
622	20241205	110500	107639915	2805	2805	2805	2805	0
623	20241205	110400	107639915	2805	2805	2805	2805	1
624	20241205	110300	107637110	2805	2810	2810	2800	4543
625	20241205	110200	94899835	2815	2815	2815	2815	0
626	20241205	110100	94899835	2815	2820	2820	2815	101
627	20241205	110000	94615515	2815	2815	2815	2815	0
628	20241205	105900	94615515	2815	2815	2815	2815	403
629	20241205	105800	93481070	2815	2815	2815	2815	0
630	20241205	105700	93481070	2815	2815	2815	2815	0
631	20241205	105600	93481070	2815	2815	2815	2815	0
632	20241205	105500	93481070	2815	2815	2815	2815	0
633	20241205	105400	93481070	2815	2815	2815	2815	0
634	20241205	105300	93481070	2815	2815	2815	2815	0
635	20241205	105200	93481070	2815	2825	2825	2815	837
636	20241205	105100	91121760	2825	2825	2825	2825	1
637	20241205	105000	91118935	2830	2830	2830	2830	0
638	20241205	104900	91118935	2830	2825	2830	2825	2
639	20241205	104800	91113280	2830	2825	2830	2825	2
640	20241205	104700	91107625	2825	2825	2825	2825	321
641	20241205	104600	90200800	2830	2825	2830	2825	426
642	20241205	104500	88997325	2825	2825	2825	2825	0
643	20241205	104400	88997325	2825	2825	2825	2825	0
644	20241205	104300	88997325	2825	2825	2825	2825	1
645	20241205	104200	88994500	2825	2825	2825	2825	0
646	20241205	104100	88994500	2825	2825	2825	2825	0
647	20241205	104000	88994500	2825	2825	2825	2825	1
648	20241205	103900	88991675	2825	2825	2825	2825	0
649	20241205	103800	88991675	2825	2825	2825	2825	0
650	20241205	103700	88991675	2825	2825	2825	2825	0
651	20241205	103600	88991675	2825	2825	2825	2825	0
652	20241205	103500	88991675	2825	2825	2825	2825	0
653	20241205	103400	88991675	2825	2825	2825	2825	0
654	20241205	103300	88991675	2825	2825	2825	2825	0
655	20241205	103200	88991675	2825	2825	2825	2825	0
656	20241205	103100	88991675	2825	2825	2825	2825	0
657	20241205	103000	88991675	2825	2825	2825	2825	0
658	20241205	102900	88991675	2825	2825	2825	2825	0
659	20241205	102800	88991675	2825	2820	2825	2820	158
660	20241205	102700	88546095	2825	2825	2825	2825	0
661	20241205	102600	88546095	2825	2825	2825	2825	0
662	20241205	102500	88546095	2825	2825	2825	2825	0
663	20241205	102400	88546095	2825	2825	2825	2825	0
664	20241205	102300	88546095	2825	2825	2825	2825	0
665	20241205	102200	88546095	2825	2825	2825	2825	0
666	20241205	102100	88546095	2825	2825	2825	2825	1
667	20241205	102000	88543270	2825	2825	2825	2825	7
668	20241205	101900	88523495	2825	2825	2825	2825	0
669	20241205	101800	88523495	2825	2825	2825	2825	0
670	20241205	101700	88523495	2825	2825	2825	2825	0
671	20241205	101600	88523495	2825	2825	2825	2825	0
672	20241205	101500	88523495	2825	2825	2825	2825	0
673	20241205	101400	88523495	2825	2825	2825	2825	0
674	20241205	101300	88523495	2825	2825	2825	2825	0
675	20241205	101200	88523495	2825	2825	2825	2825	0
676	20241205	101100	88523495	2825	2825	2825	2825	0
677	20241205	101000	88523495	2825	2825	2825	2825	0
678	20241205	100900	88523495	2825	2825	2825	2825	0
679	20241205	100800	88523495	2825	2825	2825	2825	3
680	20241205	100700	88515020	2820	2820	2820	2820	0
681	20241205	100600	88515020	2820	2820	2820	2820	0
682	20241205	100500	88515020	2820	2820	2820	2820	0
683	20241205	100400	88515020	2820	2820	2820	2820	1
684	20241205	100300	88512200	2815	2815	2815	2815	0
685	20241205	100200	88512200	2815	2815	2815	2815	0
686	20241205	100100	88512200	2815	2815	2815	2815	0
687	20241205	100000	88512200	2815	2815	2815	2815	1
688	20241205	095900	88509385	2815	2815	2815	2815	1
689	20241205	095800	88506570	2825	2825	2825	2825	0
690	20241205	095700	88506570	2825	2825	2825	2825	0
691	20241205	095600	88506570	2825	2825	2825	2825	0
692	20241205	095500	88506570	2825	2815	2825	2815	6
693	20241205	095400	88489665	2810	2810	2810	2810	0
694	20241205	095300	88489665	2810	2810	2810	2810	0
695	20241205	095200	88489665	2810	2810	2810	2810	1
696	20241205	095100	88486855	2810	2810	2810	2810	1
697	20241205	095000	88484045	2810	2810	2810	2810	100
698	20241205	094900	88203045	2810	2810	2810	2810	1
699	20241205	094800	88200235	2810	2810	2810	2810	0
700	20241205	094700	88200235	2810	2810	2810	2810	0
701	20241205	094600	88200235	2810	2810	2810	2810	1
702	20241205	094500	88197425	2810	2810	2810	2810	1
703	20241205	094400	88194615	2805	2810	2810	2805	1009
704	20241205	094300	85359335	2810	2810	2810	2810	0
705	20241205	094200	85359335	2810	2810	2810	2810	4
706	20241205	094100	85348095	2810	2820	2820	2800	10004
707	20241205	094000	57264360	2825	2825	2825	2825	0
708	20241205	093900	57264360	2825	2825	2825	2825	47
709	20241205	093800	57131585	2830	2830	2830	2830	0
710	20241205	093700	57131585	2830	2830	2830	2830	0
711	20241205	093600	57131585	2830	2830	2830	2830	0
712	20241205	093500	57131585	2830	2830	2830	2830	5
713	20241205	093400	57117435	2830	2830	2830	2830	0
714	20241205	093300	57117435	2830	2830	2830	2830	0
715	20241205	093200	57117435	2830	2830	2830	2830	0
716	20241205	093100	57117435	2830	2825	2830	2825	7
717	20241205	093000	57097655	2830	2830	2830	2830	0
718	20241205	092900	57097655	2830	2830	2830	2830	0
719	20241205	092800	57097655	2830	2830	2830	2830	0
720	20241205	092700	57097655	2830	2830	2830	2830	0
721	20241205	092600	57097655	2830	2830	2830	2830	1
722	20241205	092500	57094825	2825	2825	2825	2825	0
723	20241205	092400	57094825	2825	2825	2825	2825	1481
724	20241205	092300	52911000	2815	2815	2815	2815	36
725	20241205	092200	52809660	2810	2810	2810	2810	300
726	20241205	092100	51966660	2820	2815	2820	2815	648
727	20241205	092000	50142240	2810	2835	2835	2810	15257
728	20241205	091900	7185770	2840	2840	2860	2840	477
729	20241205	091800	5830825	2860	2840	2860	2840	4
730	20241205	091700	5819440	2835	2835	2835	2835	0
731	20241205	091600	5819440	2835	2840	2860	2835	10
732	20241205	091500	5791045	2840	2840	2840	2840	0
733	20241205	091400	5791045	2840	2835	2840	2835	182
734	20241205	091300	5275070	2835	2835	2840	2835	751
735	20241205	091200	3142290	2835	2835	2860	2835	19
736	20241205	091100	3088370	2830	2840	2860	2830	114
737	20241205	091000	2765155	2840	2835	2865	2835	764
738	20241205	090900	591600	2855	2855	2855	2855	0
739	20241205	090800	591600	2855	2855	2855	2855	0
740	20241205	090700	591600	2855	2855	2855	2855	0
741	20241205	090600	591600	2855	2855	2855	2855	1
742	20241205	090500	588745	2840	2845	2845	2840	164
743	20241205	090400	122450	2860	2860	2860	2860	0
744	20241205	090300	122450	2860	2860	2860	2860	0
745	20241205	090200	122450	2860	2860	2860	2860	0
746	20241205	090100	122450	2860	2860	2860	2860	0
747	20241205	090000	122450	2860	2850	2860	2845	43