KissMeData/204020/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204200	112483745	2855	2855	2855	2855	1122
3	20241202	204100	112483745	2855	2855	2855	2855	0
4	20241202	204000	112483745	2855	2855	2855	2855	0
5	20241202	203900	112483745	2855	2855	2855	2855	0
6	20241202	203800	112483745	2855	2855	2855	2855	0
7	20241202	203700	112483745	2855	2855	2855	2855	0
8	20241202	203600	112483745	2855	2855	2855	2855	0
9	20241202	203500	112483745	2855	2855	2855	2855	0
10	20241202	203400	112483745	2855	2855	2855	2855	0
11	20241202	203300	112483745	2855	2855	2855	2855	0
12	20241202	203200	112483745	2855	2855	2855	2855	0
13	20241202	203100	112483745	2855	2855	2855	2855	0
14	20241202	203000	112483745	2855	2855	2855	2855	0
15	20241202	202900	112483745	2855	2855	2855	2855	0
16	20241202	202800	112483745	2855	2855	2855	2855	0
17	20241202	202700	112483745	2855	2855	2855	2855	0
18	20241202	202600	112483745	2855	2855	2855	2855	0
19	20241202	202500	112483745	2855	2855	2855	2855	0
20	20241202	202400	112483745	2855	2855	2855	2855	0
21	20241202	202300	112483745	2855	2855	2855	2855	0
22	20241202	202200	112483745	2855	2855	2855	2855	0
23	20241202	202100	112483745	2855	2855	2855	2855	0
24	20241202	202000	112483745	2855	2855	2855	2855	0
25	20241202	201900	112483745	2855	2855	2855	2855	0
26	20241202	201800	112483745	2855	2855	2855	2855	0
27	20241202	201700	112483745	2855	2855	2855	2855	0
28	20241202	201600	112483745	2855	2855	2855	2855	0
29	20241202	201500	112483745	2855	2855	2855	2855	0
30	20241202	201400	112483745	2855	2855	2855	2855	0
31	20241202	201300	112483745	2855	2855	2855	2855	0
32	20241202	201200	112483745	2855	2855	2855	2855	1122
33	20241202	201100	112483745	2855	2855	2855	2855	0
34	20241202	201000	112483745	2855	2855	2855	2855	0
35	20241202	200900	112483745	2855	2855	2855	2855	0
36	20241202	200800	112483745	2855	2855	2855	2855	0
37	20241202	200700	112483745	2855	2855	2855	2855	0
38	20241202	200600	112483745	2855	2855	2855	2855	0
39	20241202	200500	112483745	2855	2855	2855	2855	0
40	20241202	200400	112483745	2855	2855	2855	2855	0
41	20241202	200300	112483745	2855	2855	2855	2855	0
42	20241202	200200	112483745	2855	2855	2855	2855	0
43	20241202	200100	112483745	2855	2855	2855	2855	0
44	20241202	200000	112483745	2855	2855	2855	2855	0
45	20241202	195900	112483745	2855	2855	2855	2855	0
46	20241202	195800	112483745	2855	2855	2855	2855	0
47	20241202	195700	112483745	2855	2855	2855	2855	0
48	20241202	195600	112483745	2855	2855	2855	2855	0
49	20241202	195500	112483745	2855	2855	2855	2855	0
50	20241202	195400	112483745	2855	2855	2855	2855	0
51	20241202	195300	112483745	2855	2855	2855	2855	0
52	20241202	195200	112483745	2855	2855	2855	2855	0
53	20241202	195100	112483745	2855	2855	2855	2855	0
54	20241202	195000	112483745	2855	2855	2855	2855	0
55	20241202	194900	112483745	2855	2855	2855	2855	0
56	20241202	194800	112483745	2855	2855	2855	2855	0
57	20241202	194700	112483745	2855	2855	2855	2855	0
58	20241202	194600	112483745	2855	2855	2855	2855	0
59	20241202	194500	112483745	2855	2855	2855	2855	0
60	20241202	194400	112483745	2855	2855	2855	2855	0
61	20241202	194300	112483745	2855	2855	2855	2855	0
62	20241202	194200	112483745	2855	2855	2855	2855	1122
63	20241202	194100	112483745	2855	2855	2855	2855	0
64	20241202	194000	112483745	2855	2855	2855	2855	0
65	20241202	193900	112483745	2855	2855	2855	2855	0
66	20241202	193800	112483745	2855	2855	2855	2855	0
67	20241202	193700	112483745	2855	2855	2855	2855	0
68	20241202	193600	112483745	2855	2855	2855	2855	0
69	20241202	193500	112483745	2855	2855	2855	2855	0
70	20241202	193400	112483745	2855	2855	2855	2855	0
71	20241202	193300	112483745	2855	2855	2855	2855	0
72	20241202	193200	112483745	2855	2855	2855	2855	0
73	20241202	193100	112483745	2855	2855	2855	2855	0
74	20241202	193000	112483745	2855	2855	2855	2855	0
75	20241202	192900	112483745	2855	2855	2855	2855	0
76	20241202	192800	112483745	2855	2855	2855	2855	0
77	20241202	192700	112483745	2855	2855	2855	2855	0
78	20241202	192600	112483745	2855	2855	2855	2855	0
79	20241202	192500	112483745	2855	2855	2855	2855	0
80	20241202	192400	112483745	2855	2855	2855	2855	0
81	20241202	192300	112483745	2855	2855	2855	2855	0
82	20241202	192200	112483745	2855	2855	2855	2855	0
83	20241202	192100	112483745	2855	2855	2855	2855	0
84	20241202	192000	112483745	2855	2855	2855	2855	0
85	20241202	191900	112483745	2855	2855	2855	2855	0
86	20241202	191800	112483745	2855	2855	2855	2855	0
87	20241202	191700	112483745	2855	2855	2855	2855	0
88	20241202	191600	112483745	2855	2855	2855	2855	0
89	20241202	191500	112483745	2855	2855	2855	2855	0
90	20241202	191400	112483745	2855	2855	2855	2855	0
91	20241202	191300	112483745	2855	2855	2855	2855	0
92	20241202	191200	112483745	2855	2855	2855	2855	1122
93	20241202	191100	112483745	2855	2855	2855	2855	0
94	20241202	191000	112483745	2855	2855	2855	2855	0
95	20241202	190900	112483745	2855	2855	2855	2855	0
96	20241202	190800	112483745	2855	2855	2855	2855	0
97	20241202	190700	112483745	2855	2855	2855	2855	0
98	20241202	190600	112483745	2855	2855	2855	2855	0
99	20241202	190500	112483745	2855	2855	2855	2855	0
100	20241202	190400	112483745	2855	2855	2855	2855	0
101	20241202	190300	112483745	2855	2855	2855	2855	0
102	20241202	190200	112483745	2855	2855	2855	2855	0
103	20241202	190100	112483745	2855	2855	2855	2855	0
104	20241202	190000	112483745	2855	2855	2855	2855	0
105	20241202	185900	112483745	2855	2855	2855	2855	0
106	20241202	185800	112483745	2855	2855	2855	2855	0
107	20241202	185700	112483745	2855	2855	2855	2855	0
108	20241202	185600	112483745	2855	2855	2855	2855	0
109	20241202	185500	112483745	2855	2855	2855	2855	0
110	20241202	185400	112483745	2855	2855	2855	2855	0
111	20241202	185300	112483745	2855	2855	2855	2855	0
112	20241202	185200	112483745	2855	2855	2855	2855	0
113	20241202	185100	112483745	2855	2855	2855	2855	0
114	20241202	185000	112483745	2855	2855	2855	2855	0
115	20241202	184900	112483745	2855	2855	2855	2855	0
116	20241202	184800	112483745	2855	2855	2855	2855	0
117	20241202	184700	112483745	2855	2855	2855	2855	0
118	20241202	184600	112483745	2855	2855	2855	2855	0
119	20241202	184500	112483745	2855	2855	2855	2855	0
120	20241202	184400	112483745	2855	2855	2855	2855	0
121	20241202	184300	112483745	2855	2855	2855	2855	0
122	20241202	184200	112483745	2855	2855	2855	2855	1122
123	20241202	184100	112483745	2855	2855	2855	2855	0
124	20241202	184000	112483745	2855	2855	2855	2855	0
125	20241202	183900	112483745	2855	2855	2855	2855	0
126	20241202	183800	112483745	2855	2855	2855	2855	0
127	20241202	183700	112483745	2855	2855	2855	2855	0
128	20241202	183600	112483745	2855	2855	2855	2855	0
129	20241202	183500	112483745	2855	2855	2855	2855	0
130	20241202	183400	112483745	2855	2855	2855	2855	0
131	20241202	183300	112483745	2855	2855	2855	2855	0
132	20241202	183200	112483745	2855	2855	2855	2855	0
133	20241202	183100	112483745	2855	2855	2855	2855	0
134	20241202	183000	112483745	2855	2855	2855	2855	0
135	20241202	182900	112483745	2855	2855	2855	2855	0
136	20241202	182800	112483745	2855	2855	2855	2855	0
137	20241202	182700	112483745	2855	2855	2855	2855	0
138	20241202	182600	112483745	2855	2855	2855	2855	0
139	20241202	182500	112483745	2855	2855	2855	2855	0
140	20241202	182400	112483745	2855	2855	2855	2855	0
141	20241202	182300	112483745	2855	2855	2855	2855	0
142	20241202	182200	112483745	2855	2855	2855	2855	0
143	20241202	182100	112483745	2855	2855	2855	2855	0
144	20241202	182000	112483745	2855	2855	2855	2855	0
145	20241202	181900	112483745	2855	2855	2855	2855	0
146	20241202	181800	112483745	2855	2855	2855	2855	0
147	20241202	181700	112483745	2855	2855	2855	2855	0
148	20241202	181600	112483745	2855	2855	2855	2855	0
149	20241202	181500	112483745	2855	2855	2855	2855	0
150	20241202	181400	112483745	2855	2855	2855	2855	0
151	20241202	181300	112483745	2855	2855	2855	2855	0
152	20241202	181200	112483745	2855	2855	2855	2855	1122
153	20241202	181100	112483745	2855	2855	2855	2855	0
154	20241202	181000	112483745	2855	2855	2855	2855	0
155	20241202	180900	112483745	2855	2855	2855	2855	0
156	20241202	180800	112483745	2855	2855	2855	2855	0
157	20241202	180700	112483745	2855	2855	2855	2855	0
158	20241202	180600	112483745	2855	2855	2855	2855	0
159	20241202	180500	112483745	2855	2855	2855	2855	0
160	20241202	180400	112483745	2855	2855	2855	2855	0
161	20241202	180300	112483745	2855	2855	2855	2855	0
162	20241202	180200	112483745	2855	2855	2855	2855	0
163	20241202	180100	112483745	2855	2855	2855	2855	0
164	20241202	180000	112483745	2855	2855	2855	2855	0
165	20241202	175900	112483745	2855	2855	2855	2855	0
166	20241202	175800	112483745	2855	2855	2855	2855	0
167	20241202	175700	112483745	2855	2855	2855	2855	0
168	20241202	175600	112483745	2855	2855	2855	2855	0
169	20241202	175500	112483745	2855	2855	2855	2855	0
170	20241202	175400	112483745	2855	2855	2855	2855	0
171	20241202	175300	112483745	2855	2855	2855	2855	0
172	20241202	175200	112483745	2855	2855	2855	2855	0
173	20241202	175100	112483745	2855	2855	2855	2855	0
174	20241202	175000	112483745	2855	2855	2855	2855	0
175	20241202	174900	112483745	2855	2855	2855	2855	0
176	20241202	174800	112483745	2855	2855	2855	2855	0
177	20241202	174700	112483745	2855	2855	2855	2855	0
178	20241202	174600	112483745	2855	2855	2855	2855	0
179	20241202	174500	112483745	2855	2855	2855	2855	0
180	20241202	174400	112483745	2855	2855	2855	2855	0
181	20241202	174300	112483745	2855	2855	2855	2855	0
182	20241202	174200	112483745	2855	2855	2855	2855	1122
183	20241202	174100	112483745	2855	2855	2855	2855	0
184	20241202	174000	112483745	2855	2855	2855	2855	0
185	20241202	173900	112483745	2855	2855	2855	2855	0
186	20241202	173800	112483745	2855	2855	2855	2855	0
187	20241202	173700	112483745	2855	2855	2855	2855	0
188	20241202	173600	112483745	2855	2855	2855	2855	0
189	20241202	173500	112483745	2855	2855	2855	2855	0
190	20241202	173400	112483745	2855	2855	2855	2855	0
191	20241202	173300	112483745	2855	2855	2855	2855	0
192	20241202	173200	112483745	2855	2855	2855	2855	0
193	20241202	173100	112483745	2855	2855	2855	2855	0
194	20241202	173000	112483745	2855	2855	2855	2855	0
195	20241202	172900	112483745	2855	2855	2855	2855	0
196	20241202	172800	112483745	2855	2855	2855	2855	0
197	20241202	172700	112483745	2855	2855	2855	2855	0
198	20241202	172600	112483745	2855	2855	2855	2855	0
199	20241202	172500	112483745	2855	2855	2855	2855	0
200	20241202	172400	112483745	2855	2855	2855	2855	0
201	20241202	172300	112483745	2855	2855	2855	2855	0
202	20241202	172200	112483745	2855	2855	2855	2855	0
203	20241202	172100	112483745	2855	2855	2855	2855	0
204	20241202	172000	112483745	2855	2855	2855	2855	0
205	20241202	171900	112483745	2855	2855	2855	2855	0
206	20241202	171800	112483745	2855	2855	2855	2855	0
207	20241202	171700	112483745	2855	2855	2855	2855	0
208	20241202	171600	112483745	2855	2855	2855	2855	0
209	20241202	171500	112483745	2855	2855	2855	2855	0
210	20241202	171400	112483745	2855	2855	2855	2855	0
211	20241202	171300	112483745	2855	2855	2855	2855	0
212	20241202	171200	112483745	2855	2855	2855	2855	1122
213	20241202	171100	112483745	2855	2855	2855	2855	0
214	20241202	171000	112483745	2855	2855	2855	2855	0
215	20241202	170900	112483745	2855	2855	2855	2855	0
216	20241202	170800	112483745	2855	2855	2855	2855	0
217	20241202	170700	112483745	2855	2855	2855	2855	0
218	20241202	170600	112483745	2855	2855	2855	2855	0
219	20241202	170500	112483745	2855	2855	2855	2855	0
220	20241202	170400	112483745	2855	2855	2855	2855	0
221	20241202	170300	112483745	2855	2855	2855	2855	0
222	20241202	170200	112483745	2855	2855	2855	2855	0
223	20241202	170100	112483745	2855	2855	2855	2855	0
224	20241202	170000	112483745	2855	2855	2855	2855	0
225	20241202	165900	112483745	2855	2855	2855	2855	0
226	20241202	165800	112483745	2855	2855	2855	2855	0
227	20241202	165700	112483745	2855	2855	2855	2855	0
228	20241202	165600	112483745	2855	2855	2855	2855	0
229	20241202	165500	112483745	2855	2855	2855	2855	0
230	20241202	165400	112483745	2855	2855	2855	2855	0
231	20241202	165300	112483745	2855	2855	2855	2855	0
232	20241202	165200	112483745	2855	2855	2855	2855	0
233	20241202	165100	112483745	2855	2855	2855	2855	0
234	20241202	165000	112483745	2855	2855	2855	2855	0
235	20241202	164900	112483745	2855	2855	2855	2855	0
236	20241202	164800	112483745	2855	2855	2855	2855	0
237	20241202	164700	112483745	2855	2855	2855	2855	0
238	20241202	164600	112483745	2855	2855	2855	2855	0
239	20241202	164500	112483745	2855	2855	2855	2855	0
240	20241202	164400	112483745	2855	2855	2855	2855	0
241	20241202	164300	112483745	2855	2855	2855	2855	0
242	20241202	164200	112483745	2855	2855	2855	2855	1122
243	20241202	164100	112483745	2855	2855	2855	2855	0
244	20241202	164000	112483745	2855	2855	2855	2855	0
245	20241202	163900	112483745	2855	2855	2855	2855	0
246	20241202	163800	112483745	2855	2855	2855	2855	0
247	20241202	163700	112483745	2855	2855	2855	2855	0
248	20241202	163600	112483745	2855	2855	2855	2855	0
249	20241202	163500	112483745	2855	2855	2855	2855	0
250	20241202	163400	112483745	2855	2855	2855	2855	0
251	20241202	163300	112483745	2855	2855	2855	2855	0
252	20241202	163200	112483745	2855	2855	2855	2855	0
253	20241202	163100	112483745	2855	2855	2855	2855	0
254	20241202	163000	112483745	2855	2855	2855	2855	0
255	20241202	162900	112483745	2855	2855	2855	2855	0
256	20241202	162800	112483745	2855	2855	2855	2855	0
257	20241202	162700	112483745	2855	2855	2855	2855	0
258	20241202	162600	112483745	2855	2855	2855	2855	0
259	20241202	162500	112483745	2855	2855	2855	2855	0
260	20241202	162400	112483745	2855	2855	2855	2855	0
261	20241202	162300	112483745	2855	2855	2855	2855	0
262	20241202	162200	112483745	2855	2855	2855	2855	0
263	20241202	162100	112483745	2855	2855	2855	2855	0
264	20241202	162000	112483745	2855	2855	2855	2855	0
265	20241202	161900	112483745	2855	2855	2855	2855	0
266	20241202	161800	112483745	2855	2855	2855	2855	0
267	20241202	161700	112483745	2855	2855	2855	2855	0
268	20241202	161600	112483745	2855	2855	2855	2855	0
269	20241202	161500	112483745	2855	2855	2855	2855	0
270	20241202	161400	112483745	2855	2855	2855	2855	0
271	20241202	161300	112483745	2855	2855	2855	2855	0
272	20241202	161200	112483745	2855	2855	2855	2855	1122
273	20241202	161100	112483745	2855	2855	2855	2855	0
274	20241202	161000	112483745	2855	2855	2855	2855	0
275	20241202	160900	112483745	2855	2855	2855	2855	0
276	20241202	160800	112483745	2855	2855	2855	2855	0
277	20241202	160700	112483745	2855	2855	2855	2855	0
278	20241202	160600	112483745	2855	2855	2855	2855	0
279	20241202	160500	112483745	2855	2855	2855	2855	0
280	20241202	160400	112483745	2855	2855	2855	2855	0
281	20241202	160300	112483745	2855	2855	2855	2855	0
282	20241202	160200	112483745	2855	2855	2855	2855	0
283	20241202	160100	112483745	2855	2855	2855	2855	0
284	20241202	160000	112483745	2855	2855	2855	2855	0
285	20241202	155900	112483745	2855	2855	2855	2855	0
286	20241202	155800	112483745	2855	2855	2855	2855	0
287	20241202	155700	112483745	2855	2855	2855	2855	0
288	20241202	155600	112483745	2855	2855	2855	2855	0
289	20241202	155500	112483745	2855	2855	2855	2855	0
290	20241202	155400	112483745	2855	2855	2855	2855	0
291	20241202	155300	112483745	2855	2855	2855	2855	0
292	20241202	155200	112483745	2855	2855	2855	2855	0
293	20241202	155100	112483745	2855	2855	2855	2855	0
294	20241202	155000	112483745	2855	2855	2855	2855	0
295	20241202	154900	112483745	2855	2855	2855	2855	0
296	20241202	154800	112483745	2855	2855	2855	2855	0
297	20241202	154700	112483745	2855	2855	2855	2855	0
298	20241202	154600	112483745	2855	2855	2855	2855	0
299	20241202	154500	112483745	2855	2855	2855	2855	0
300	20241202	154400	112483745	2855	2855	2855	2855	0
301	20241202	154300	112483745	2855	2855	2855	2855	0
302	20241202	154200	112483745	2855	2855	2855	2855	1122
303	20241202	154100	112483745	2855	2855	2855	2855	0
304	20241202	154000	112483745	2855	2855	2855	2855	0
305	20241202	153900	112483745	2855	2855	2855	2855	0
306	20241202	153800	112483745	2855	2855	2855	2855	0
307	20241202	153700	112483745	2855	2855	2855	2855	0
308	20241202	153600	112483745	2855	2855	2855	2855	0
309	20241202	153500	112483745	2855	2855	2855	2855	0
310	20241202	153400	112483745	2855	2855	2855	2855	0
311	20241202	153300	112483745	2855	2855	2855	2855	0
312	20241202	153200	112483745	2855	2855	2855	2855	0
313	20241202	153100	112483745	2855	2855	2855	2855	0
314	20241202	153000	112483745	2855	2855	2855	2855	1122
315	20241202	152900	109280435	2855	2855	2855	2855	0
316	20241202	152800	109280435	2855	2855	2855	2855	0
317	20241202	152700	109280435	2855	2855	2855	2855	0
318	20241202	152600	109280435	2855	2855	2855	2855	0
319	20241202	152500	109280435	2855	2855	2855	2855	0
320	20241202	152400	109280435	2855	2855	2855	2855	0
321	20241202	152300	109280435	2855	2855	2855	2855	0
322	20241202	152200	109280435	2855	2855	2855	2855	0
323	20241202	152100	109280435	2855	2855	2855	2855	0
324	20241202	152000	109280435	2855	2855	2855	2855	0
325	20241202	151900	109280435	2855	2860	2860	2855	698
326	20241202	151800	107284345	2880	2870	2880	2865	41
327	20241202	151700	107166810	2880	2880	2880	2880	0
328	20241202	151600	107166810	2880	2880	2880	2880	0
329	20241202	151500	107166810	2880	2880	2880	2880	0
330	20241202	151400	107166810	2880	2880	2880	2880	3
331	20241202	151300	107158170	2870	2870	2870	2870	150
332	20241202	151200	106727670	2870	2870	2870	2870	0
333	20241202	151100	106727670	2870	2870	2870	2870	726
334	20241202	151000	104644050	2880	2880	2880	2880	0
335	20241202	150900	104644050	2880	2880	2880	2880	0
336	20241202	150800	104644050	2880	2880	2880	2880	0
337	20241202	150700	104644050	2880	2880	2880	2880	0
338	20241202	150600	104644050	2880	2880	2880	2880	0
339	20241202	150500	104644050	2880	2880	2880	2880	0
340	20241202	150400	104644050	2880	2880	2880	2880	0
341	20241202	150300	104644050	2880	2880	2880	2880	0
342	20241202	150200	104644050	2880	2880	2880	2880	0
343	20241202	150100	104644050	2880	2880	2880	2880	0
344	20241202	150000	104644050	2880	2875	2880	2875	13
345	20241202	145900	104606650	2875	2875	2875	2875	0
346	20241202	145800	104606650	2875	2875	2875	2870	258
347	20241202	145700	103864940	2880	2875	2880	2875	61
348	20241202	145600	103689550	2875	2875	2875	2875	208
349	20241202	145500	103091550	2875	2880	2880	2875	51
350	20241202	145400	102944920	2875	2875	2875	2875	75
351	20241202	145300	102729295	2870	2875	2875	2870	44
352	20241202	145200	102602835	2875	2875	2875	2875	8
353	20241202	145100	102579835	2875	2875	2875	2875	0
354	20241202	145000	102579835	2875	2875	2875	2875	8
355	20241202	144900	102556835	2875	2875	2875	2875	8
356	20241202	144800	102533835	2875	2875	2875	2875	8
357	20241202	144700	102510835	2875	2875	2875	2875	0
358	20241202	144600	102510835	2875	2875	2875	2875	8
359	20241202	144500	102487835	2875	2875	2875	2875	8
360	20241202	144400	102464835	2875	2875	2875	2875	24
361	20241202	144300	102395835	2875	2875	2875	2875	0
362	20241202	144200	102395835	2875	2875	2875	2875	8
363	20241202	144100	102372835	2875	2875	2875	2875	8
364	20241202	144000	102349835	2875	2875	2875	2875	8
365	20241202	143900	102326835	2875	2875	2875	2875	0
366	20241202	143800	102326835	2875	2875	2875	2875	8
367	20241202	143700	102303835	2875	2875	2875	2875	8
368	20241202	143600	102280835	2875	2875	2875	2875	8
369	20241202	143500	102257835	2875	2875	2875	2875	0
370	20241202	143400	102257835	2875	2875	2875	2875	8
371	20241202	143300	102234835	2875	2875	2875	2875	8
372	20241202	143200	102211835	2875	2875	2875	2875	8
373	20241202	143100	102188835	2875	2875	2875	2875	0
374	20241202	143000	102188835	2875	2875	2875	2875	8
375	20241202	142900	102165835	2875	2880	2880	2875	58
376	20241202	142800	101998835	2880	2870	2880	2870	95
377	20241202	142700	101725735	2870	2870	2870	2870	0
378	20241202	142600	101725735	2870	2875	2875	2870	155
379	20241202	142500	101280150	2875	2875	2875	2875	8
380	20241202	142400	101257150	2875	2875	2875	2875	8
381	20241202	142300	101234150	2885	2885	2885	2885	3
382	20241202	142200	101225495	2875	2875	2885	2875	97
383	20241202	142100	100946320	2885	2885	2885	2875	14
384	20241202	142000	100906010	2875	2875	2875	2875	8
385	20241202	141900	100883010	2885	2875	2885	2875	11
386	20241202	141800	100851355	2885	2885	2885	2885	0
387	20241202	141700	100851355	2885	2875	2885	2875	11
388	20241202	141600	100819700	2885	2875	2885	2875	11
389	20241202	141500	100788045	2870	2870	2870	2870	8
390	20241202	141400	100765085	2870	2870	2870	2870	108
391	20241202	141300	100455125	2885	2880	2885	2870	2142
392	20241202	141200	94303575	2885	2880	2885	2880	9
393	20241202	141100	94277650	2885	2880	2885	2880	9
394	20241202	141000	94251725	2885	2880	2885	2880	783
395	20241202	140900	91993685	2880	2885	2885	2880	9
396	20241202	140800	91967760	2880	2880	2880	2880	8
397	20241202	140700	91944720	2885	2880	2885	2880	10
398	20241202	140600	91915910	2885	2885	2885	2885	0
399	20241202	140500	91915910	2885	2885	2885	2885	1
400	20241202	140400	91913025	2890	2880	2890	2880	9
401	20241202	140300	91887095	2885	2880	2885	2880	9
402	20241202	140200	91861170	2880	2880	2880	2880	0
403	20241202	140100	91861170	2880	2880	2880	2880	8
404	20241202	140000	91838130	2890	2875	2890	2875	11
405	20241202	135900	91806460	2875	2875	2875	2875	8
406	20241202	135800	91783460	2875	2875	2875	2875	0
407	20241202	135700	91783460	2875	2875	2875	2875	8
408	20241202	135600	91760460	2875	2875	2875	2875	8
409	20241202	135500	91737460	2875	2875	2875	2875	8
410	20241202	135400	91714460	2880	2880	2880	2880	0
411	20241202	135300	91714460	2880	2880	2880	2880	8
412	20241202	135200	91691420	2880	2880	2880	2880	8
413	20241202	135100	91668380	2880	2880	2880	2880	8
414	20241202	135000	91645340	2880	2880	2880	2880	0
415	20241202	134900	91645340	2880	2875	2880	2875	133
416	20241202	134800	91262920	2875	2875	2875	2875	8
417	20241202	134700	91239920	2880	2880	2880	2880	7
418	20241202	134600	91219760	2880	2880	2880	2880	0
419	20241202	134500	91219760	2880	2880	2880	2880	8
420	20241202	134400	91196720	2875	2875	2875	2875	8
421	20241202	134300	91173720	2875	2875	2875	2875	8
422	20241202	134200	91150720	2875	2875	2875	2875	0
423	20241202	134100	91150720	2875	2875	2875	2875	8
424	20241202	134000	91127720	2875	2875	2875	2875	8
425	20241202	133900	91104720	2875	2875	2875	2875	8
426	20241202	133800	91081720	2885	2885	2885	2885	2
427	20241202	133700	91075950	2875	2875	2875	2875	8
428	20241202	133600	91052950	2875	2875	2875	2875	8
429	20241202	133500	91029950	2885	2875	2885	2875	16
430	20241202	133400	90983905	2880	2880	2880	2880	0
431	20241202	133300	90983905	2880	2880	2880	2880	1
432	20241202	133200	90981025	2875	2875	2875	2875	8
433	20241202	133100	90958025	2875	2875	2875	2875	8
434	20241202	133000	90935025	2890	2890	2890	2890	3
435	20241202	132900	90926355	2880	2880	2880	2870	632
436	20241202	132800	89110290	2875	2875	2875	2875	8
437	20241202	132700	89087290	2875	2875	2875	2875	8
438	20241202	132600	89064290	2875	2875	2875	2875	0
439	20241202	132500	89064290	2875	2875	2875	2875	8
440	20241202	132400	89041290	2875	2875	2875	2875	8
441	20241202	132300	89018290	2880	2875	2880	2875	44
442	20241202	132200	88891610	2875	2875	2875	2875	0
443	20241202	132100	88891610	2875	2875	2875	2875	9
444	20241202	132000	88865735	2875	2875	2875	2875	9
445	20241202	131900	88839860	2875	2875	2875	2875	9
446	20241202	131800	88813985	2875	2875	2875	2875	0
447	20241202	131700	88813985	2875	2875	2875	2875	9
448	20241202	131600	88788110	2875	2875	2875	2875	9
449	20241202	131500	88762235	2875	2875	2875	2875	409
450	20241202	131400	87586360	2890	2890	2890	2890	3
451	20241202	131300	87577690	2875	2875	2880	2875	464
452	20241202	131200	86243585	2875	2875	2875	2875	175
453	20241202	131100	85740460	2875	2875	2875	2875	9
454	20241202	131000	85714585	2875	2875	2875	2875	0
455	20241202	130900	85714585	2875	2875	2875	2875	9
456	20241202	130800	85688710	2875	2875	2875	2875	9
457	20241202	130700	85662835	2875	2875	2875	2875	9
458	20241202	130600	85636960	2880	2880	2880	2880	0
459	20241202	130500	85636960	2880	2875	2880	2875	24
460	20241202	130400	85567885	2875	2875	2875	2875	9
461	20241202	130300	85542010	2875	2875	2875	2875	9
462	20241202	130200	85516135	2880	2880	2880	2880	12
463	20241202	130100	85481575	2875	2880	2880	2875	13
464	20241202	130000	85444180	2880	2875	2880	2875	36
465	20241202	125900	85340660	2880	2875	2880	2875	12
466	20241202	125800	85306145	2880	2880	2880	2880	0
467	20241202	125700	85306145	2880	2875	2880	2875	12
468	20241202	125600	85271630	2875	2875	2875	2875	9
469	20241202	125500	85245755	2875	2875	2875	2875	9
470	20241202	125400	85219880	2880	2880	2880	2880	0
471	20241202	125300	85219880	2880	2875	2880	2875	10
472	20241202	125200	85191125	2875	2875	2875	2875	9
473	20241202	125100	85165250	2875	2870	2875	2870	92
474	20241202	125000	84900835	2875	2875	2875	2875	551
475	20241202	124900	83316710	2875	2875	2875	2875	9
476	20241202	124800	83290835	2875	2875	2875	2875	9
477	20241202	124700	83264960	2880	2880	2890	2880	49
478	20241202	124600	83123810	2890	2890	2890	2890	2
479	20241202	124500	83118030	2880	2880	2880	2880	9
480	20241202	124400	83092110	2880	2880	2880	2880	9
481	20241202	124300	83066190	2880	2880	2880	2880	9
482	20241202	124200	83040270	2880	2880	2880	2880	0
483	20241202	124100	83040270	2880	2880	2880	2880	9
484	20241202	124000	83014350	2880	2880	2880	2880	9
485	20241202	123900	82988430	2880	2880	2880	2880	9
486	20241202	123800	82962510	2880	2880	2880	2880	0
487	20241202	123700	82962510	2880	2880	2880	2880	9
488	20241202	123600	82936590	2880	2880	2880	2880	9
489	20241202	123500	82910670	2875	2875	2875	2875	9
490	20241202	123400	82884795	2880	2880	2880	2880	6
491	20241202	123300	82867515	2875	2875	2890	2875	61
492	20241202	123200	82691960	2875	2875	2875	2875	9
493	20241202	123100	82666085	2890	2875	2890	2875	12
494	20241202	123000	82631540	2875	2875	2875	2875	0
495	20241202	122900	82631540	2875	2875	2875	2875	9
496	20241202	122800	82605665	2875	2875	2875	2875	9
497	20241202	122700	82579790	2875	2875	2875	2875	9
498	20241202	122600	82553915	2890	2890	2890	2870	1028
499	20241202	122500	79601050	2875	2875	2875	2875	9
500	20241202	122400	79575175	2875	2880	2880	2875	15
501	20241202	122300	79532020	2875	2880	2880	2875	20
502	20241202	122200	79474505	2875	2875	2875	2875	0
503	20241202	122100	79474505	2875	2880	2880	2875	16
504	20241202	122000	79428470	2880	2880	2880	2880	2
505	20241202	121900	79422710	2890	2875	2890	2875	12
506	20241202	121800	79388165	2880	2875	2880	2875	497
507	20241202	121700	77959255	2880	2890	2890	2880	5
508	20241202	121600	77944825	2875	2875	2875	2875	9
509	20241202	121500	77918950	2875	2875	2875	2875	424
510	20241202	121400	76699950	2875	2875	2875	2875	364
511	20241202	121300	75653450	2875	2875	2875	2875	9
512	20241202	121200	75627575	2875	2875	2875	2875	9
513	20241202	121100	75601700	2875	2875	2875	2875	9
514	20241202	121000	75575825	2890	2890	2890	2890	3
515	20241202	120900	75567155	2875	2880	2880	2875	192
516	20241202	120800	75014435	2880	2880	2880	2880	9
517	20241202	120700	74988515	2880	2890	2890	2880	12
518	20241202	120600	74953925	2880	2880	2880	2880	0
519	20241202	120500	74953925	2880	2880	2880	2880	9
520	20241202	120400	74928005	2880	2880	2880	2880	9
521	20241202	120300	74902085	2880	2880	2880	2880	9
522	20241202	120200	74876165	2880	2880	2880	2880	0
523	20241202	120100	74876165	2880	2880	2880	2880	9
524	20241202	120000	74850245	2890	2890	2890	2880	13
525	20241202	115900	74812765	2880	2880	2880	2880	9
526	20241202	115800	74786845	2880	2890	2890	2880	195
527	20241202	115700	74225210	2880	2880	2880	2880	9
528	20241202	115600	74199290	2880	2890	2890	2880	12
529	20241202	115500	74164700	2880	2880	2880	2880	9
530	20241202	115400	74138780	2880	2880	2880	2880	55
531	20241202	115300	73980380	2880	2875	2880	2875	1367
532	20241202	115200	70048255	2880	2880	2880	2875	837
533	20241202	115100	67640880	2880	2880	2880	2880	9
534	20241202	115000	67614960	2885	2885	2885	2885	54
535	20241202	114900	67459170	2885	2885	2890	2880	209
536	20241202	114800	66856640	2885	2885	2885	2885	9
537	20241202	114700	66830675	2890	2885	2890	2885	55
538	20241202	114600	66671770	2890	2890	2890	2890	2
539	20241202	114500	66665990	2885	2885	2885	2885	9
540	20241202	114400	66640025	2885	2885	2885	2885	9
541	20241202	114300	66614060	2885	2885	2885	2885	9
542	20241202	114200	66588095	2890	2890	2890	2890	0
543	20241202	114100	66588095	2890	2890	2890	2885	13
544	20241202	114000	66550570	2885	2885	2885	2885	9
545	20241202	113900	66524605	2885	2885	2885	2885	9
546	20241202	113800	66498640	2885	2885	2885	2885	0
547	20241202	113700	66498640	2885	2885	2885	2885	9
548	20241202	113600	66472675	2885	2890	2890	2885	12
549	20241202	113500	66438040	2885	2885	2885	2885	9
550	20241202	113400	66412075	2885	2885	2885	2885	0
551	20241202	113300	66412075	2885	2885	2885	2885	9
552	20241202	113200	66386110	2885	2885	2885	2885	16
553	20241202	113100	66339950	2885	2885	2885	2885	117
554	20241202	113000	66002405	2885	2885	2885	2885	0
555	20241202	112900	66002405	2885	2890	2890	2885	12
556	20241202	112800	65967770	2885	2885	2885	2885	9
557	20241202	112700	65941805	2885	2885	2885	2885	9
558	20241202	112600	65915840	2890	2890	2890	2890	15
559	20241202	112500	65872490	2885	2885	2885	2885	9
560	20241202	112400	65846525	2890	2890	2890	2885	45
561	20241202	112300	65716520	2890	2885	2890	2885	48
562	20241202	112200	65578025	2885	2885	2885	2885	0
563	20241202	112100	65578025	2885	2885	2885	2885	9
564	20241202	112000	65552060	2890	2885	2890	2885	12
565	20241202	111900	65517425	2885	2885	2885	2880	232
566	20241202	111800	64848150	2890	2890	2890	2890	60
567	20241202	111700	64674750	2890	2890	2890	2885	113
568	20241202	111600	64348435	2905	2890	2905	2890	12
569	20241202	111500	64313710	2905	2890	2905	2890	12
570	20241202	111400	64278985	2890	2890	2890	2890	0
571	20241202	111300	64278985	2890	2890	2890	2890	9
572	20241202	111200	64252975	2905	2890	2905	2890	12
573	20241202	111100	64218250	2890	2890	2890	2890	9
574	20241202	111000	64192240	2890	2890	2890	2890	3
575	20241202	110900	64183570	2890	2890	2890	2890	10
576	20241202	110800	64154670	2885	2890	2890	2885	109
577	20241202	110700	63839980	2905	2890	2905	2890	12
578	20241202	110600	63805255	2905	2905	2905	2905	3
579	20241202	110500	63796540	2890	2890	2890	2890	9
580	20241202	110400	63770530	2890	2905	2905	2890	12
581	20241202	110300	63735805	2890	2890	2890	2890	9
582	20241202	110200	63709795	2905	2905	2905	2905	3
583	20241202	110100	63701080	2885	2885	2885	2885	9
584	20241202	110000	63675115	2905	2885	2905	2885	12
585	20241202	105900	63640435	2905	2885	2905	2885	14
586	20241202	105800	63599945	2905	2900	2905	2900	2625
587	20241202	105700	55987395	2895	2885	2895	2880	602
588	20241202	105600	54247315	2885	2875	2885	2875	1009
589	20241202	105500	51336440	2875	2875	2875	2875	9
590	20241202	105400	51310565	2870	2870	2870	2870	0
591	20241202	105300	51310565	2870	2875	2885	2870	120
592	20241202	105200	50965955	2870	2875	2875	2870	244
593	20241202	105100	50265480	2875	2875	2875	2875	9
594	20241202	105000	50239605	2885	2885	2885	2885	10
595	20241202	104900	50210755	2870	2870	2870	2870	9
596	20241202	104800	50184925	2885	2875	2885	2870	64
597	20241202	104700	50001095	2885	2870	2885	2870	14
598	20241202	104600	49960840	2885	2865	2885	2865	53
599	20241202	104500	49808935	2865	2865	2865	2865	9
600	20241202	104400	49783150	2890	2870	2890	2865	262
601	20241202	104300	49032300	2875	2890	2890	2870	39
602	20241202	104200	48919945	2870	2870	2870	2870	371
603	20241202	104100	47855175	2870	2890	2890	2870	11
604	20241202	104000	47823565	2870	2870	2870	2870	9
605	20241202	103900	47797735	2890	2870	2890	2870	14
606	20241202	103800	47757455	2890	2890	2890	2890	3
607	20241202	103700	47748785	2870	2870	2870	2870	9
608	20241202	103600	47722955	2895	2875	2895	2875	1790
609	20241202	103500	42568470	2875	2875	2875	2860	28
610	20241202	103400	42488105	2875	2875	2875	2875	0
611	20241202	103300	42488105	2875	2875	2875	2875	10
612	20241202	103200	42459355	2855	2855	2855	2855	0
613	20241202	103100	42459355	2855	2855	2855	2855	0
614	20241202	103000	42459355	2855	2855	2855	2855	0
615	20241202	102900	42459355	2855	2855	2855	2855	0
616	20241202	102800	42459355	2855	2855	2855	2855	0
617	20241202	102700	42459355	2855	2855	2855	2855	1
618	20241202	102600	42456500	2855	2855	2855	2855	65
619	20241202	102500	42270925	2855	2855	2875	2855	1137
620	20241202	102400	39022885	2855	2865	2865	2855	295
621	20241202	102300	38179500	2875	2875	2875	2875	0
622	20241202	102200	38179500	2875	2875	2875	2875	0
623	20241202	102100	38179500	2875	2875	2875	2875	15
624	20241202	102000	38136375	2870	2870	2870	2870	3
625	20241202	101900	38127765	2880	2880	2880	2880	0
626	20241202	101800	38127765	2880	2880	2880	2880	0
627	20241202	101700	38127765	2880	2870	2880	2870	244
628	20241202	101600	37425165	2880	2870	2880	2855	5570
629	20241202	101500	21505350	2885	2885	2885	2885	5
630	20241202	101400	21490925	2865	2875	2875	2865	1382
631	20241202	101300	17523570	2885	2885	2885	2885	0
632	20241202	101200	17523570	2885	2885	2885	2885	15
633	20241202	101100	17480295	2885	2885	2885	2885	0
634	20241202	101000	17480295	2885	2885	2885	2885	0
635	20241202	100900	17480295	2885	2885	2885	2885	0
636	20241202	100800	17480295	2885	2885	2885	2885	0
637	20241202	100700	17480295	2885	2885	2885	2885	0
638	20241202	100600	17480295	2885	2885	2885	2875	60
639	20241202	100500	17307695	2875	2875	2885	2875	295
640	20241202	100400	16459450	2890	2880	2890	2880	20
641	20241202	100300	16401800	2890	2890	2890	2890	0
642	20241202	100200	16401800	2890	2880	2890	2875	359
643	20241202	100100	15369525	2890	2890	2890	2890	0
644	20241202	100000	15369525	2890	2890	2890	2890	0
645	20241202	095900	15369525	2890	2880	2890	2875	492
646	20241202	095800	13954875	2890	2890	2890	2890	0
647	20241202	095700	13954875	2890	2890	2890	2890	15
648	20241202	095600	13911525	2890	2890	2890	2890	0
649	20241202	095500	13911525	2890	2890	2890	2890	0
650	20241202	095400	13911525	2890	2890	2890	2890	15
651	20241202	095300	13868175	2890	2890	2890	2890	1
652	20241202	095200	13865285	2890	2890	2890	2890	8
653	20241202	095100	13842165	2890	2890	2890	2890	0
654	20241202	095000	13842165	2890	2890	2890	2890	0
655	20241202	094900	13842165	2890	2890	2890	2890	15
656	20241202	094800	13798815	2890	2890	2890	2890	0
657	20241202	094700	13798815	2890	2890	2890	2890	0
658	20241202	094600	13798815	2890	2890	2890	2890	10
659	20241202	094500	13769915	2880	2885	2890	2880	119
660	20241202	094400	13427140	2895	2895	2895	2895	15
661	20241202	094300	13383715	2895	2895	2895	2895	0
662	20241202	094200	13383715	2895	2895	2895	2895	0
663	20241202	094100	13383715	2895	2895	2895	2895	0
664	20241202	094000	13383715	2895	2895	2895	2895	0
665	20241202	093900	13383715	2895	2895	2895	2895	15
666	20241202	093800	13340290	2895	2895	2895	2895	0
667	20241202	093700	13340290	2895	2895	2895	2895	0
668	20241202	093600	13340290	2895	2895	2895	2895	0
669	20241202	093500	13340290	2895	2895	2895	2895	15
670	20241202	093400	13296865	2895	2895	2895	2895	0
671	20241202	093300	13296865	2895	2895	2895	2895	0
672	20241202	093200	13296865	2895	2895	2895	2895	0
673	20241202	093100	13296865	2895	2895	2895	2875	1010
674	20241202	093000	10389670	2885	2885	2885	2885	11
675	20241202	092900	10357935	2895	2895	2895	2895	0
676	20241202	092800	10357935	2895	2895	2895	2895	0
677	20241202	092700	10357935	2895	2885	2895	2880	536
678	20241202	092600	8813505	2895	2895	2895	2895	0
679	20241202	092500	8813505	2895	2895	2895	2895	0
680	20241202	092400	8813505	2895	2895	2895	2895	0
681	20241202	092300	8813505	2895	2895	2895	2895	0
682	20241202	092200	8813505	2895	2895	2895	2895	15
683	20241202	092100	8770080	2875	2895	2895	2875	1300
684	20241202	092000	5027600	2895	2895	2895	2895	0
685	20241202	091900	5027600	2895	2895	2895	2895	0
686	20241202	091800	5027600	2895	2895	2895	2895	103
687	20241202	091700	4729415	2895	2895	2895	2895	10
688	20241202	091600	4700465	2895	2895	2895	2895	0
689	20241202	091500	4700465	2895	2895	2895	2895	1
690	20241202	091400	4697570	2895	2895	2895	2895	0
691	20241202	091300	4697570	2895	2895	2895	2895	2
692	20241202	091200	4691780	2885	2885	2885	2885	33
693	20241202	091100	4596575	2895	2895	2895	2895	0
694	20241202	091000	4596575	2895	2895	2895	2895	0
695	20241202	090900	4596575	2895	2895	2895	2895	0
696	20241202	090800	4596575	2895	2895	2895	2895	0
697	20241202	090700	4596575	2895	2885	2895	2885	109
698	20241202	090600	4282060	2900	2900	2900	2900	0
699	20241202	090500	4282060	2900	2900	2900	2900	0
700	20241202	090400	4282060	2900	2900	2900	2900	16
701	20241202	090300	4235660	2900	2900	2900	2900	0
702	20241202	090200	4235660	2900	2885	2900	2885	1012
703	20241202	090100	1315965	2885	2885	2885	2885	31
704	20241202	090000	1226530	2900	2885	2900	2885	408