KissMeData/290720/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	210900	177937725	2960	2960	2960	2960	245
3	20241204	210800	177937725	2960	2960	2960	2960	0
4	20241204	210700	177937725	2960	2960	2960	2960	0
5	20241204	210600	177937725	2960	2960	2960	2960	0
6	20241204	210500	177937725	2960	2960	2960	2960	0
7	20241204	210400	177937725	2960	2960	2960	2960	0
8	20241204	210300	177937725	2960	2960	2960	2960	0
9	20241204	210200	177937725	2960	2960	2960	2960	0
10	20241204	210100	177937725	2960	2960	2960	2960	0
11	20241204	210000	177937725	2960	2960	2960	2960	0
12	20241204	205900	177937725	2960	2960	2960	2960	0
13	20241204	205800	177937725	2960	2960	2960	2960	0
14	20241204	205700	177937725	2960	2960	2960	2960	0
15	20241204	205600	177937725	2960	2960	2960	2960	0
16	20241204	205500	177937725	2960	2960	2960	2960	0
17	20241204	205400	177937725	2960	2960	2960	2960	0
18	20241204	205300	177937725	2960	2960	2960	2960	0
19	20241204	205200	177937725	2960	2960	2960	2960	0
20	20241204	205100	177937725	2960	2960	2960	2960	0
21	20241204	205000	177937725	2960	2960	2960	2960	0
22	20241204	204900	177937725	2960	2960	2960	2960	0
23	20241204	204800	177937725	2960	2960	2960	2960	0
24	20241204	204700	177937725	2960	2960	2960	2960	0
25	20241204	204600	177937725	2960	2960	2960	2960	0
26	20241204	204500	177937725	2960	2960	2960	2960	0
27	20241204	204400	177937725	2960	2960	2960	2960	0
28	20241204	204300	177937725	2960	2960	2960	2960	0
29	20241204	204200	177937725	2960	2960	2960	2960	0
30	20241204	204100	177937725	2960	2960	2960	2960	0
31	20241204	204000	177937725	2960	2960	2960	2960	0
32	20241204	203900	177937725	2960	2960	2960	2960	245
33	20241204	203800	177937725	2960	2960	2960	2960	0
34	20241204	203700	177937725	2960	2960	2960	2960	0
35	20241204	203600	177937725	2960	2960	2960	2960	0
36	20241204	203500	177937725	2960	2960	2960	2960	0
37	20241204	203400	177937725	2960	2960	2960	2960	0
38	20241204	203300	177937725	2960	2960	2960	2960	0
39	20241204	203200	177937725	2960	2960	2960	2960	0
40	20241204	203100	177937725	2960	2960	2960	2960	0
41	20241204	203000	177937725	2960	2960	2960	2960	0
42	20241204	202900	177937725	2960	2960	2960	2960	0
43	20241204	202800	177937725	2960	2960	2960	2960	0
44	20241204	202700	177937725	2960	2960	2960	2960	0
45	20241204	202600	177937725	2960	2960	2960	2960	0
46	20241204	202500	177937725	2960	2960	2960	2960	0
47	20241204	202400	177937725	2960	2960	2960	2960	0
48	20241204	202300	177937725	2960	2960	2960	2960	0
49	20241204	202200	177937725	2960	2960	2960	2960	0
50	20241204	202100	177937725	2960	2960	2960	2960	0
51	20241204	202000	177937725	2960	2960	2960	2960	0
52	20241204	201900	177937725	2960	2960	2960	2960	0
53	20241204	201800	177937725	2960	2960	2960	2960	0
54	20241204	201700	177937725	2960	2960	2960	2960	0
55	20241204	201600	177937725	2960	2960	2960	2960	0
56	20241204	201500	177937725	2960	2960	2960	2960	0
57	20241204	201400	177937725	2960	2960	2960	2960	0
58	20241204	201300	177937725	2960	2960	2960	2960	0
59	20241204	201200	177937725	2960	2960	2960	2960	0
60	20241204	201100	177937725	2960	2960	2960	2960	0
61	20241204	201000	177937725	2960	2960	2960	2960	0
62	20241204	200900	177937725	2960	2960	2960	2960	245
63	20241204	200800	177937725	2960	2960	2960	2960	0
64	20241204	200700	177937725	2960	2960	2960	2960	0
65	20241204	200600	177937725	2960	2960	2960	2960	0
66	20241204	200500	177937725	2960	2960	2960	2960	0
67	20241204	200400	177937725	2960	2960	2960	2960	0
68	20241204	200300	177937725	2960	2960	2960	2960	0
69	20241204	200200	177937725	2960	2960	2960	2960	0
70	20241204	200100	177937725	2960	2960	2960	2960	0
71	20241204	200000	177937725	2960	2960	2960	2960	0
72	20241204	195900	177937725	2960	2960	2960	2960	0
73	20241204	195800	177937725	2960	2960	2960	2960	0
74	20241204	195700	177937725	2960	2960	2960	2960	0
75	20241204	195600	177937725	2960	2960	2960	2960	0
76	20241204	195500	177937725	2960	2960	2960	2960	0
77	20241204	195400	177937725	2960	2960	2960	2960	0
78	20241204	195300	177937725	2960	2960	2960	2960	0
79	20241204	195200	177937725	2960	2960	2960	2960	0
80	20241204	195100	177937725	2960	2960	2960	2960	0
81	20241204	195000	177937725	2960	2960	2960	2960	0
82	20241204	194900	177937725	2960	2960	2960	2960	0
83	20241204	194800	177937725	2960	2960	2960	2960	0
84	20241204	194700	177937725	2960	2960	2960	2960	0
85	20241204	194600	177937725	2960	2960	2960	2960	0
86	20241204	194500	177937725	2960	2960	2960	2960	0
87	20241204	194400	177937725	2960	2960	2960	2960	0
88	20241204	194300	177937725	2960	2960	2960	2960	0
89	20241204	194200	177937725	2960	2960	2960	2960	0
90	20241204	194100	177937725	2960	2960	2960	2960	0
91	20241204	194000	177937725	2960	2960	2960	2960	0
92	20241204	193900	177937725	2960	2960	2960	2960	245
93	20241204	193800	177937725	2960	2960	2960	2960	0
94	20241204	193700	177937725	2960	2960	2960	2960	0
95	20241204	193600	177937725	2960	2960	2960	2960	0
96	20241204	193500	177937725	2960	2960	2960	2960	0
97	20241204	193400	177937725	2960	2960	2960	2960	0
98	20241204	193300	177937725	2960	2960	2960	2960	0
99	20241204	193200	177937725	2960	2960	2960	2960	0
100	20241204	193100	177937725	2960	2960	2960	2960	0
101	20241204	193000	177937725	2960	2960	2960	2960	0
102	20241204	192900	177937725	2960	2960	2960	2960	0
103	20241204	192800	177937725	2960	2960	2960	2960	0
104	20241204	192700	177937725	2960	2960	2960	2960	0
105	20241204	192600	177937725	2960	2960	2960	2960	0
106	20241204	192500	177937725	2960	2960	2960	2960	0
107	20241204	192400	177937725	2960	2960	2960	2960	0
108	20241204	192300	177937725	2960	2960	2960	2960	0
109	20241204	192200	177937725	2960	2960	2960	2960	0
110	20241204	192100	177937725	2960	2960	2960	2960	0
111	20241204	192000	177937725	2960	2960	2960	2960	0
112	20241204	191900	177937725	2960	2960	2960	2960	0
113	20241204	191800	177937725	2960	2960	2960	2960	0
114	20241204	191700	177937725	2960	2960	2960	2960	0
115	20241204	191600	177937725	2960	2960	2960	2960	0
116	20241204	191500	177937725	2960	2960	2960	2960	0
117	20241204	191400	177937725	2960	2960	2960	2960	0
118	20241204	191300	177937725	2960	2960	2960	2960	0
119	20241204	191200	177937725	2960	2960	2960	2960	0
120	20241204	191100	177937725	2960	2960	2960	2960	0
121	20241204	191000	177937725	2960	2960	2960	2960	0
122	20241204	190900	177937725	2960	2960	2960	2960	245
123	20241204	190800	177937725	2960	2960	2960	2960	0
124	20241204	190700	177937725	2960	2960	2960	2960	0
125	20241204	190600	177937725	2960	2960	2960	2960	0
126	20241204	190500	177937725	2960	2960	2960	2960	0
127	20241204	190400	177937725	2960	2960	2960	2960	0
128	20241204	190300	177937725	2960	2960	2960	2960	0
129	20241204	190200	177937725	2960	2960	2960	2960	0
130	20241204	190100	177937725	2960	2960	2960	2960	0
131	20241204	190000	177937725	2960	2960	2960	2960	0
132	20241204	185900	177937725	2960	2960	2960	2960	0
133	20241204	185800	177937725	2960	2960	2960	2960	0
134	20241204	185700	177937725	2960	2960	2960	2960	0
135	20241204	185600	177937725	2960	2960	2960	2960	0
136	20241204	185500	177937725	2960	2960	2960	2960	0
137	20241204	185400	177937725	2960	2960	2960	2960	0
138	20241204	185300	177937725	2960	2960	2960	2960	0
139	20241204	185200	177937725	2960	2960	2960	2960	0
140	20241204	185100	177937725	2960	2960	2960	2960	0
141	20241204	185000	177937725	2960	2960	2960	2960	0
142	20241204	184900	177937725	2960	2960	2960	2960	0
143	20241204	184800	177937725	2960	2960	2960	2960	0
144	20241204	184700	177937725	2960	2960	2960	2960	0
145	20241204	184600	177937725	2960	2960	2960	2960	0
146	20241204	184500	177937725	2960	2960	2960	2960	0
147	20241204	184400	177937725	2960	2960	2960	2960	0
148	20241204	184300	177937725	2960	2960	2960	2960	0
149	20241204	184200	177937725	2960	2960	2960	2960	0
150	20241204	184100	177937725	2960	2960	2960	2960	0
151	20241204	184000	177937725	2960	2960	2960	2960	0
152	20241204	183900	177937725	2960	2960	2960	2960	245
153	20241204	183800	177937725	2960	2960	2960	2960	0
154	20241204	183700	177937725	2960	2960	2960	2960	0
155	20241204	183600	177937725	2960	2960	2960	2960	0
156	20241204	183500	177937725	2960	2960	2960	2960	0
157	20241204	183400	177937725	2960	2960	2960	2960	0
158	20241204	183300	177937725	2960	2960	2960	2960	0
159	20241204	183200	177937725	2960	2960	2960	2960	0
160	20241204	183100	177937725	2960	2960	2960	2960	0
161	20241204	183000	177937725	2960	2960	2960	2960	0
162	20241204	182900	177937725	2960	2960	2960	2960	0
163	20241204	182800	177937725	2960	2960	2960	2960	0
164	20241204	182700	177937725	2960	2960	2960	2960	0
165	20241204	182600	177937725	2960	2960	2960	2960	0
166	20241204	182500	177937725	2960	2960	2960	2960	0
167	20241204	182400	177937725	2960	2960	2960	2960	0
168	20241204	182300	177937725	2960	2960	2960	2960	0
169	20241204	182200	177937725	2960	2960	2960	2960	0
170	20241204	182100	177937725	2960	2960	2960	2960	0
171	20241204	182000	177937725	2960	2960	2960	2960	0
172	20241204	181900	177937725	2960	2960	2960	2960	0
173	20241204	181800	177937725	2960	2960	2960	2960	0
174	20241204	181700	177937725	2960	2960	2960	2960	0
175	20241204	181600	177937725	2960	2960	2960	2960	0
176	20241204	181500	177937725	2960	2960	2960	2960	0
177	20241204	181400	177937725	2960	2960	2960	2960	0
178	20241204	181300	177937725	2960	2960	2960	2960	0
179	20241204	181200	177937725	2960	2960	2960	2960	0
180	20241204	181100	177937725	2960	2960	2960	2960	0
181	20241204	181000	177937725	2960	2960	2960	2960	0
182	20241204	180900	177937725	2960	2960	2960	2960	245
183	20241204	180800	177937725	2960	2960	2960	2960	0
184	20241204	180700	177937725	2960	2960	2960	2960	0
185	20241204	180600	177937725	2960	2960	2960	2960	0
186	20241204	180500	177937725	2960	2960	2960	2960	0
187	20241204	180400	177937725	2960	2960	2960	2960	0
188	20241204	180300	177937725	2960	2960	2960	2960	0
189	20241204	180200	177937725	2960	2960	2960	2960	0
190	20241204	180100	177937725	2960	2960	2960	2960	0
191	20241204	180000	177937725	2960	2960	2960	2960	0
192	20241204	175900	177937725	2960	2960	2960	2960	0
193	20241204	175800	177937725	2960	2960	2960	2960	0
194	20241204	175700	177937725	2960	2960	2960	2960	0
195	20241204	175600	177937725	2960	2960	2960	2960	0
196	20241204	175500	177937725	2960	2960	2960	2960	0
197	20241204	175400	177937725	2960	2960	2960	2960	0
198	20241204	175300	177937725	2960	2960	2960	2960	0
199	20241204	175200	177937725	2960	2960	2960	2960	0
200	20241204	175100	177937725	2960	2960	2960	2960	0
201	20241204	175000	177937725	2960	2960	2960	2960	0
202	20241204	174900	177937725	2960	2960	2960	2960	0
203	20241204	174800	177937725	2960	2960	2960	2960	0
204	20241204	174700	177937725	2960	2960	2960	2960	0
205	20241204	174600	177937725	2960	2960	2960	2960	0
206	20241204	174500	177937725	2960	2960	2960	2960	0
207	20241204	174400	177937725	2960	2960	2960	2960	0
208	20241204	174300	177937725	2960	2960	2960	2960	0
209	20241204	174200	177937725	2960	2960	2960	2960	0
210	20241204	174100	177937725	2960	2960	2960	2960	0
211	20241204	174000	177937725	2960	2960	2960	2960	0
212	20241204	173900	177937725	2960	2960	2960	2960	245
213	20241204	173800	177937725	2960	2960	2960	2960	0
214	20241204	173700	177937725	2960	2960	2960	2960	0
215	20241204	173600	177937725	2960	2960	2960	2960	0
216	20241204	173500	177937725	2960	2960	2960	2960	0
217	20241204	173400	177937725	2960	2960	2960	2960	0
218	20241204	173300	177937725	2960	2960	2960	2960	0
219	20241204	173200	177937725	2960	2960	2960	2960	0
220	20241204	173100	177937725	2960	2960	2960	2960	0
221	20241204	173000	177937725	2960	2960	2960	2960	0
222	20241204	172900	177937725	2960	2960	2960	2960	0
223	20241204	172800	177937725	2960	2960	2960	2960	0
224	20241204	172700	177937725	2960	2960	2960	2960	0
225	20241204	172600	177937725	2960	2960	2960	2960	0
226	20241204	172500	177937725	2960	2960	2960	2960	0
227	20241204	172400	177937725	2960	2960	2960	2960	0
228	20241204	172300	177937725	2960	2960	2960	2960	0
229	20241204	172200	177937725	2960	2960	2960	2960	0
230	20241204	172100	177937725	2960	2960	2960	2960	0
231	20241204	172000	177937725	2960	2960	2960	2960	0
232	20241204	171900	177937725	2960	2960	2960	2960	0
233	20241204	171800	177937725	2960	2960	2960	2960	0
234	20241204	171700	177937725	2960	2960	2960	2960	0
235	20241204	171600	177937725	2960	2960	2960	2960	0
236	20241204	171500	177937725	2960	2960	2960	2960	0
237	20241204	171400	177937725	2960	2960	2960	2960	0
238	20241204	171300	177937725	2960	2960	2960	2960	0
239	20241204	171200	177937725	2960	2960	2960	2960	0
240	20241204	171100	177937725	2960	2960	2960	2960	0
241	20241204	171000	177937725	2960	2960	2960	2960	0
242	20241204	170900	177937725	2960	2960	2960	2960	245
243	20241204	170800	177937725	2960	2960	2960	2960	0
244	20241204	170700	177937725	2960	2960	2960	2960	0
245	20241204	170600	177937725	2960	2960	2960	2960	0
246	20241204	170500	177937725	2960	2960	2960	2960	0
247	20241204	170400	177937725	2960	2960	2960	2960	0
248	20241204	170300	177937725	2960	2960	2960	2960	0
249	20241204	170200	177937725	2960	2960	2960	2960	0
250	20241204	170100	177937725	2960	2960	2960	2960	0
251	20241204	170000	177937725	2960	2960	2960	2960	0
252	20241204	165900	177937725	2960	2960	2960	2960	0
253	20241204	165800	177937725	2960	2960	2960	2960	0
254	20241204	165700	177937725	2960	2960	2960	2960	0
255	20241204	165600	177937725	2960	2960	2960	2960	0
256	20241204	165500	177937725	2960	2960	2960	2960	0
257	20241204	165400	177937725	2960	2960	2960	2960	0
258	20241204	165300	177937725	2960	2960	2960	2960	0
259	20241204	165200	177937725	2960	2960	2960	2960	0
260	20241204	165100	177937725	2960	2960	2960	2960	0
261	20241204	165000	177937725	2960	2960	2960	2960	0
262	20241204	164900	177937725	2960	2960	2960	2960	0
263	20241204	164800	177937725	2960	2960	2960	2960	0
264	20241204	164700	177937725	2960	2960	2960	2960	0
265	20241204	164600	177937725	2960	2960	2960	2960	0
266	20241204	164500	177937725	2960	2960	2960	2960	0
267	20241204	164400	177937725	2960	2960	2960	2960	0
268	20241204	164300	177937725	2960	2960	2960	2960	0
269	20241204	164200	177937725	2960	2960	2960	2960	0
270	20241204	164100	177937725	2960	2960	2960	2960	0
271	20241204	164000	177937725	2960	2960	2960	2960	0
272	20241204	163900	177937725	2960	2960	2960	2960	245
273	20241204	163800	177937725	2960	2960	2960	2960	0
274	20241204	163700	177937725	2960	2960	2960	2960	0
275	20241204	163600	177937725	2960	2960	2960	2960	0
276	20241204	163500	177937725	2960	2960	2960	2960	0
277	20241204	163400	177937725	2960	2960	2960	2960	0
278	20241204	163300	177937725	2960	2960	2960	2960	0
279	20241204	163200	177937725	2960	2960	2960	2960	0
280	20241204	163100	177937725	2960	2960	2960	2960	0
281	20241204	163000	177937725	2960	2960	2960	2960	0
282	20241204	162900	177937725	2960	2960	2960	2960	0
283	20241204	162800	177937725	2960	2960	2960	2960	0
284	20241204	162700	177937725	2960	2960	2960	2960	0
285	20241204	162600	177937725	2960	2960	2960	2960	0
286	20241204	162500	177937725	2960	2960	2960	2960	0
287	20241204	162400	177937725	2960	2960	2960	2960	0
288	20241204	162300	177937725	2960	2960	2960	2960	0
289	20241204	162200	177937725	2960	2960	2960	2960	0
290	20241204	162100	177937725	2960	2960	2960	2960	0
291	20241204	162000	177937725	2960	2960	2960	2960	0
292	20241204	161900	177937725	2960	2960	2960	2960	0
293	20241204	161800	177937725	2960	2960	2960	2960	0
294	20241204	161700	177937725	2960	2960	2960	2960	0
295	20241204	161600	177937725	2960	2960	2960	2960	0
296	20241204	161500	177937725	2960	2960	2960	2960	0
297	20241204	161400	177937725	2960	2960	2960	2960	0
298	20241204	161300	177937725	2960	2960	2960	2960	0
299	20241204	161200	177937725	2960	2960	2960	2960	0
300	20241204	161100	177937725	2960	2960	2960	2960	0
301	20241204	161000	177937725	2960	2960	2960	2960	0
302	20241204	160900	177937725	2960	2960	2960	2960	245
303	20241204	160800	177937725	2960	2960	2960	2960	0
304	20241204	160700	177937725	2960	2960	2960	2960	0
305	20241204	160600	177937725	2960	2960	2960	2960	0
306	20241204	160500	177937725	2960	2960	2960	2960	0
307	20241204	160400	177937725	2960	2960	2960	2960	0
308	20241204	160300	177937725	2960	2960	2960	2960	0
309	20241204	160200	177937725	2960	2960	2960	2960	0
310	20241204	160100	177937725	2960	2960	2960	2960	0
311	20241204	160000	177937725	2960	2960	2960	2960	0
312	20241204	155900	177937725	2960	2960	2960	2960	0
313	20241204	155800	177937725	2960	2960	2960	2960	0
314	20241204	155700	177937725	2960	2960	2960	2960	0
315	20241204	155600	177937725	2960	2960	2960	2960	0
316	20241204	155500	177937725	2960	2960	2960	2960	0
317	20241204	155400	177937725	2960	2960	2960	2960	0
318	20241204	155300	177937725	2960	2960	2960	2960	0
319	20241204	155200	177937725	2960	2960	2960	2960	0
320	20241204	155100	177937725	2960	2960	2960	2960	0
321	20241204	155000	177937725	2960	2960	2960	2960	0
322	20241204	154900	177937725	2960	2960	2960	2960	0
323	20241204	154800	177937725	2960	2960	2960	2960	0
324	20241204	154700	177937725	2960	2960	2960	2960	0
325	20241204	154600	177937725	2960	2960	2960	2960	0
326	20241204	154500	177937725	2960	2960	2960	2960	0
327	20241204	154400	177937725	2960	2960	2960	2960	0
328	20241204	154300	177937725	2960	2960	2960	2960	0
329	20241204	154200	177937725	2960	2960	2960	2960	0
330	20241204	154100	177937725	2960	2960	2960	2960	0
331	20241204	154000	177937725	2960	2960	2960	2960	0
332	20241204	153900	177937725	2960	2960	2960	2960	245
333	20241204	153800	177937725	2960	2960	2960	2960	0
334	20241204	153700	177937725	2960	2960	2960	2960	0
335	20241204	153600	177937725	2960	2960	2960	2960	0
336	20241204	153500	177937725	2960	2960	2960	2960	0
337	20241204	153400	177937725	2960	2960	2960	2960	0
338	20241204	153300	177937725	2960	2960	2960	2960	0
339	20241204	153200	177937725	2960	2960	2960	2960	0
340	20241204	153100	177937725	2960	2960	2960	2960	0
341	20241204	153000	177937725	2960	2960	2960	2960	245
342	20241204	152900	177212525	2960	2960	2960	2960	0
343	20241204	152800	177212525	2960	2960	2960	2960	0
344	20241204	152700	177212525	2960	2960	2960	2960	0
345	20241204	152600	177212525	2960	2960	2960	2960	0
346	20241204	152500	177212525	2960	2960	2960	2960	0
347	20241204	152400	177212525	2960	2960	2960	2960	0
348	20241204	152300	177212525	2960	2960	2960	2960	0
349	20241204	152200	177212525	2960	2960	2960	2960	0
350	20241204	152100	177212525	2960	2960	2960	2960	0
351	20241204	152000	177212525	2960	2960	2960	2960	0
352	20241204	151900	177212525	2960	2960	2960	2960	0
353	20241204	151800	177212525	2960	2960	2960	2960	0
354	20241204	151700	177212525	2960	2975	2975	2960	113
355	20241204	151600	176877475	2970	2970	2970	2970	0
356	20241204	151500	176877475	2970	2970	2970	2970	0
357	20241204	151400	176877475	2970	2970	2970	2970	0
358	20241204	151300	176877475	2970	2970	2970	2970	113
359	20241204	151200	176541865	2970	2970	2970	2970	0
360	20241204	151100	176541865	2970	2970	2970	2970	45
361	20241204	151000	176408215	2970	2970	2970	2970	10
362	20241204	150900	176378515	2970	2970	2970	2970	0
363	20241204	150800	176378515	2970	2970	2970	2970	0
364	20241204	150700	176378515	2970	2970	2970	2970	18
365	20241204	150600	176325055	2970	2970	2970	2970	0
366	20241204	150500	176325055	2970	2970	2970	2970	0
367	20241204	150400	176325055	2970	2970	2970	2970	0
368	20241204	150300	176325055	2970	2980	2980	2970	3
369	20241204	150200	176316130	2965	2965	2965	2965	0
370	20241204	150100	176316130	2965	2980	2980	2965	422
371	20241204	150000	175063320	2985	2985	2985	2985	0
372	20241204	145900	175063320	2985	2985	2985	2985	4
373	20241204	145800	175051380	2990	2990	2990	2990	0
374	20241204	145700	175051380	2990	2990	2990	2990	0
375	20241204	145600	175051380	2990	2990	2990	2990	500
376	20241204	145500	173556380	2990	2990	2990	2990	0
377	20241204	145400	173556380	2990	2990	2990	2990	0
378	20241204	145300	173556380	2990	2995	2995	2990	4
379	20241204	145200	173544405	2995	2995	2995	2995	0
380	20241204	145100	173544405	2995	2995	2995	2995	0
381	20241204	145000	173544405	2995	2995	2995	2995	0
382	20241204	144900	173544405	2995	2995	2995	2995	0
383	20241204	144800	173544405	2995	2995	2995	2995	0
384	20241204	144700	173544405	2995	2995	2995	2995	1
385	20241204	144600	173541410	2990	2990	2990	2990	0
386	20241204	144500	173541410	2990	2990	2990	2990	0
387	20241204	144400	173541410	2990	2990	2990	2990	1
388	20241204	144300	173538420	2995	2995	2995	2995	0
389	20241204	144200	173538420	2995	2995	2995	2995	24
390	20241204	144100	173466540	2980	2980	2980	2980	42
391	20241204	144000	173341380	2990	2990	2990	2990	0
392	20241204	143900	173341380	2990	2990	2990	2990	0
393	20241204	143800	173341380	2990	2990	2990	2990	0
394	20241204	143700	173341380	2990	2990	2990	2990	100
395	20241204	143600	173042380	3010	3010	3010	3010	0
396	20241204	143500	173042380	3010	3010	3010	3010	215
397	20241204	143400	172395230	3010	3010	3010	3010	78
398	20241204	143300	172160450	3010	3010	3010	3010	20
399	20241204	143200	172100250	3010	3020	3045	2985	519
400	20241204	143100	170525925	2985	3025	3025	2985	2575
401	20241204	143000	162824215	3025	3025	3040	3025	1824
402	20241204	142900	157298915	3025	2990	3025	2990	1402
403	20241204	142800	153074440	2985	2985	2985	2985	0
404	20241204	142700	153074440	2985	2985	2985	2985	75
405	20241204	142600	152850565	2980	2965	2980	2960	505
406	20241204	142500	151349830	2960	2955	2960	2955	467
407	20241204	142400	149968645	2955	2955	2955	2955	3
408	20241204	142300	149959780	2950	2950	2950	2950	140
409	20241204	142200	149546780	2945	2945	2945	2945	0
410	20241204	142100	149546780	2945	2945	2945	2945	0
411	20241204	142000	149546780	2945	2935	2945	2935	841
412	20241204	141900	147072655	2925	2925	2925	2925	0
413	20241204	141800	147072655	2925	2925	2925	2925	0
414	20241204	141700	147072655	2925	2925	2925	2925	1
415	20241204	141600	147069730	2930	2930	2930	2930	0
416	20241204	141500	147069730	2930	2930	2930	2930	0
417	20241204	141400	147069730	2930	2930	2930	2930	137
418	20241204	141300	146668320	2925	2930	2930	2925	1546
419	20241204	141200	142138775	2930	2930	2930	2930	112
420	20241204	141100	141810615	2930	2930	2930	2930	0
421	20241204	141000	141810615	2930	2930	2930	2930	10
422	20241204	140900	141781315	2930	2930	2930	2930	1
423	20241204	140800	141778385	2930	2930	2930	2930	650
424	20241204	140700	139873885	2930	2935	2935	2930	250
425	20241204	140600	139140885	2935	2935	2935	2935	50
426	20241204	140500	138994135	2940	2940	2940	2940	0
427	20241204	140400	138994135	2940	2940	2940	2940	100
428	20241204	140300	138700135	2930	2930	2930	2930	0
429	20241204	140200	138700135	2930	2930	2930	2930	0
430	20241204	140100	138700135	2930	2930	2930	2930	0
431	20241204	140000	138700135	2930	2930	2930	2930	36
432	20241204	135900	138594655	2945	2945	2945	2945	0
433	20241204	135800	138594655	2945	2945	2945	2945	0
434	20241204	135700	138594655	2945	2945	2945	2945	0
435	20241204	135600	138594655	2945	2945	2945	2945	500
436	20241204	135500	137122155	2945	2945	2945	2945	0
437	20241204	135400	137122155	2945	2945	2945	2945	0
438	20241204	135300	137122155	2945	2945	2945	2945	0
439	20241204	135200	137122155	2945	2945	2945	2945	0
440	20241204	135100	137122155	2945	2945	2945	2945	0
441	20241204	135000	137122155	2945	2945	2945	2945	0
442	20241204	134900	137122155	2945	2945	2945	2945	0
443	20241204	134800	137122155	2945	2945	2945	2945	0
444	20241204	134700	137122155	2945	2945	2945	2945	30
445	20241204	134600	137033805	2930	2930	2930	2930	0
446	20241204	134500	137033805	2930	2930	2930	2930	0
447	20241204	134400	137033805	2930	2930	2930	2930	0
448	20241204	134300	137033805	2930	2930	2930	2930	0
449	20241204	134200	137033805	2930	2930	2930	2930	0
450	20241204	134100	137033805	2930	2930	2930	2930	0
451	20241204	134000	137033805	2930	2930	2930	2930	0
452	20241204	133900	137033805	2930	2930	2930	2930	0
453	20241204	133800	137033805	2930	2930	2930	2930	0
454	20241204	133700	137033805	2930	2930	2930	2930	0
455	20241204	133600	137033805	2930	2930	2930	2930	0
456	20241204	133500	137033805	2930	2930	2930	2930	0
457	20241204	133400	137033805	2930	2930	2930	2930	9
458	20241204	133300	137007435	2930	2930	2930	2930	0
459	20241204	133200	137007435	2930	2930	2930	2930	91
460	20241204	133100	136740805	2930	2945	2945	2930	12
461	20241204	133000	136705630	2945	2945	2945	2945	0
462	20241204	132900	136705630	2945	2945	2945	2945	30
463	20241204	132800	136617280	2945	2945	2945	2945	0
464	20241204	132700	136617280	2945	2930	2945	2930	113
465	20241204	132600	136284540	2945	2945	2945	2945	0
466	20241204	132500	136284540	2945	2945	2945	2945	0
467	20241204	132400	136284540	2945	2945	2945	2945	0
468	20241204	132300	136284540	2945	2945	2945	2945	0
469	20241204	132200	136284540	2945	2945	2945	2945	0
470	20241204	132100	136284540	2945	2945	2945	2945	0
471	20241204	132000	136284540	2945	2945	2945	2945	0
472	20241204	131900	136284540	2945	2945	2945	2945	30
473	20241204	131800	136196190	2945	2945	2945	2945	0
474	20241204	131700	136196190	2945	2945	2945	2945	1
475	20241204	131600	136193245	2930	2945	2945	2930	104
476	20241204	131500	135887025	2945	2945	2945	2945	6
477	20241204	131400	135869355	2945	2945	2945	2945	100
478	20241204	131300	135574855	2930	2930	2930	2930	0
479	20241204	131200	135574855	2930	2930	2930	2930	0
480	20241204	131100	135574855	2930	2930	2930	2930	0
481	20241204	131000	135574855	2930	2930	2930	2930	0
482	20241204	130900	135574855	2930	2930	2930	2930	0
483	20241204	130800	135574855	2930	2930	2930	2930	0
484	20241204	130700	135574855	2930	2930	2930	2930	0
485	20241204	130600	135574855	2930	2930	2930	2930	0
486	20241204	130500	135574855	2930	2930	2930	2930	0
487	20241204	130400	135574855	2930	2930	2930	2930	0
488	20241204	130300	135574855	2930	2930	2930	2930	0
489	20241204	130200	135574855	2930	2930	2930	2930	0
490	20241204	130100	135574855	2930	2930	2930	2930	5
491	20241204	130000	135560205	2930	2930	2930	2930	525
492	20241204	125900	134021955	2925	2925	2925	2925	0
493	20241204	125800	134021955	2925	2925	2925	2925	0
494	20241204	125700	134021955	2925	2925	2925	2925	0
495	20241204	125600	134021955	2925	2925	2925	2925	0
496	20241204	125500	134021955	2925	2925	2925	2925	0
497	20241204	125400	134021955	2925	2925	2925	2925	0
498	20241204	125300	134021955	2925	2925	2925	2925	0
499	20241204	125200	134021955	2925	2925	2925	2925	0
500	20241204	125100	134021955	2925	2925	2925	2925	0
501	20241204	125000	134021955	2925	2925	2925	2925	0
502	20241204	124900	134021955	2925	2925	2925	2925	0
503	20241204	124800	134021955	2925	2925	2925	2925	0
504	20241204	124700	134021955	2925	2925	2925	2925	0
505	20241204	124600	134021955	2925	2940	2940	2925	32
506	20241204	124500	133928320	2930	2930	2930	2930	0
507	20241204	124400	133928320	2930	2930	2930	2930	0
508	20241204	124300	133928320	2930	2930	2930	2930	0
509	20241204	124200	133928320	2930	2930	2930	2930	0
510	20241204	124100	133928320	2930	2930	2930	2930	0
511	20241204	124000	133928320	2930	2930	2930	2930	0
512	20241204	123900	133928320	2930	2930	2930	2930	0
513	20241204	123800	133928320	2930	2930	2930	2930	1
514	20241204	123700	133925390	2925	2925	2925	2925	0
515	20241204	123600	133925390	2925	2925	2925	2925	0
516	20241204	123500	133925390	2925	2925	2925	2925	0
517	20241204	123400	133925390	2925	2925	2925	2925	0
518	20241204	123300	133925390	2925	2925	2925	2925	4
519	20241204	123200	133913690	2895	2895	2895	2895	0
520	20241204	123100	133913690	2895	2895	2895	2895	0
521	20241204	123000	133913690	2895	2895	2895	2895	0
522	20241204	122900	133913690	2895	2900	2900	2895	162
523	20241204	122800	133444020	2900	2900	2900	2900	130
524	20241204	122700	133067020	2895	2895	2895	2895	0
525	20241204	122600	133067020	2895	2895	2895	2895	0
526	20241204	122500	133067020	2895	2895	2895	2895	0
527	20241204	122400	133067020	2895	2895	2895	2895	0
528	20241204	122300	133067020	2895	2895	2895	2895	0
529	20241204	122200	133067020	2895	2895	2895	2895	0
530	20241204	122100	133067020	2895	2915	2915	2895	759
531	20241204	122000	130859330	2930	2930	2930	2930	0
532	20241204	121900	130859330	2930	2930	2930	2930	0
533	20241204	121800	130859330	2930	2930	2930	2930	0
534	20241204	121700	130859330	2930	2930	2930	2930	3000
535	20241204	121600	122069330	2920	2920	2920	2920	0
536	20241204	121500	122069330	2920	2925	2925	2920	737
537	20241204	121400	119915565	2930	2930	2930	2930	0
538	20241204	121300	119915565	2930	2930	2930	2930	0
539	20241204	121200	119915565	2930	2930	2930	2930	0
540	20241204	121100	119915565	2930	2930	2930	2930	0
541	20241204	121000	119915565	2930	2930	2930	2930	54
542	20241204	120900	119757345	2930	2930	2930	2930	0
543	20241204	120800	119757345	2930	2930	2930	2930	0
544	20241204	120700	119757345	2930	2930	2930	2930	133
545	20241204	120600	119367655	2930	2930	2930	2930	0
546	20241204	120500	119367655	2930	2930	2930	2930	0
547	20241204	120400	119367655	2930	2930	2930	2930	0
548	20241204	120300	119367655	2930	2930	2930	2930	0
549	20241204	120200	119367655	2930	2930	2930	2930	0
550	20241204	120100	119367655	2930	2930	2930	2930	0
551	20241204	120000	119367655	2930	2930	2930	2930	0
552	20241204	115900	119367655	2930	2930	2930	2930	300
553	20241204	115800	118488655	2930	2950	2950	2930	2
554	20241204	115700	118482775	2930	2930	2930	2930	0
555	20241204	115600	118482775	2930	2930	2930	2930	0
556	20241204	115500	118482775	2930	2930	2930	2930	0
557	20241204	115400	118482775	2930	2930	2930	2930	0
558	20241204	115300	118482775	2930	2930	2930	2930	20
559	20241204	115200	118424175	2930	2930	2930	2930	0
560	20241204	115100	118424175	2930	2930	2930	2930	0
561	20241204	115000	118424175	2930	2930	2930	2930	0
562	20241204	114900	118424175	2930	2930	2930	2930	0
563	20241204	114800	118424175	2930	2930	2930	2930	0
564	20241204	114700	118424175	2930	2930	2930	2930	0
565	20241204	114600	118424175	2930	2930	2930	2930	0
566	20241204	114500	118424175	2930	2930	2930	2930	0
567	20241204	114400	118424175	2930	2930	2930	2930	0
568	20241204	114300	118424175	2930	2930	2930	2930	0
569	20241204	114200	118424175	2930	2930	2930	2930	0
570	20241204	114100	118424175	2930	2930	2930	2930	0
571	20241204	114000	118424175	2930	2930	2930	2930	0
572	20241204	113900	118424175	2930	2930	2930	2930	0
573	20241204	113800	118424175	2930	2930	2930	2930	0
574	20241204	113700	118424175	2930	2930	2930	2930	0
575	20241204	113600	118424175	2930	2930	2930	2930	0
576	20241204	113500	118424175	2930	2930	2930	2930	0
577	20241204	113400	118424175	2930	2930	2930	2930	190
578	20241204	113300	117867475	2930	2930	2930	2930	0
579	20241204	113200	117867475	2930	2930	2930	2930	1000
580	20241204	113100	114937475	2950	2950	2950	2950	164
581	20241204	113000	114453675	2930	2930	2930	2930	0
582	20241204	112900	114453675	2930	2930	2930	2930	0
583	20241204	112800	114453675	2930	2930	2930	2930	1
584	20241204	112700	114450745	2930	2930	2930	2930	0
585	20241204	112600	114450745	2930	2930	2930	2930	0
586	20241204	112500	114450745	2930	2930	2930	2930	0
587	20241204	112400	114450745	2930	2930	2930	2930	0
588	20241204	112300	114450745	2930	2940	2940	2930	657
589	20241204	112200	112524890	2950	2945	2950	2945	34
590	20241204	112100	112424595	2955	2955	2955	2955	0
591	20241204	112000	112424595	2955	2955	2955	2955	0
592	20241204	111900	112424595	2955	2955	2955	2955	0
593	20241204	111800	112424595	2955	2955	2955	2955	0
594	20241204	111700	112424595	2955	2955	2955	2955	0
595	20241204	111600	112424595	2955	2955	2955	2955	0
596	20241204	111500	112424595	2955	2955	2955	2955	0
597	20241204	111400	112424595	2955	2955	2955	2955	200
598	20241204	111300	111833595	2935	2935	2935	2935	0
599	20241204	111200	111833595	2935	2935	2935	2935	0
600	20241204	111100	111833595	2935	2935	2935	2935	0
601	20241204	111000	111833595	2935	2935	2935	2935	0
602	20241204	110900	111833595	2935	2935	2935	2935	0
603	20241204	110800	111833595	2935	2935	2935	2935	11
604	20241204	110700	111801310	2935	2935	2935	2935	61
605	20241204	110600	111622275	2940	2940	2940	2940	21
606	20241204	110500	111560535	2945	2945	2945	2945	0
607	20241204	110400	111560535	2945	2950	2950	2945	22
608	20241204	110300	111495740	2935	2935	2935	2935	0
609	20241204	110200	111495740	2935	2935	2935	2935	0
610	20241204	110100	111495740	2935	2935	2935	2935	0
611	20241204	110000	111495740	2935	2935	2935	2935	0
612	20241204	105900	111495740	2935	2935	2935	2935	0
613	20241204	105800	111495740	2935	2935	2935	2935	0
614	20241204	105700	111495740	2935	2935	2935	2935	0
615	20241204	105600	111495740	2935	2935	2935	2935	0
616	20241204	105500	111495740	2935	2935	2935	2935	264
617	20241204	105400	110720900	2930	2935	2935	2930	135
618	20241204	105300	110325330	2935	2935	2935	2935	0
619	20241204	105200	110325330	2935	2935	2935	2935	32
620	20241204	105100	110231410	2935	2935	2935	2935	2
621	20241204	105000	110225540	2935	2935	2935	2935	0
622	20241204	104900	110225540	2935	2935	2935	2935	0
623	20241204	104800	110225540	2935	2935	2935	2935	0
624	20241204	104700	110225540	2935	2935	2935	2935	0
625	20241204	104600	110225540	2935	2935	2935	2935	0
626	20241204	104500	110225540	2935	2935	2935	2935	0
627	20241204	104400	110225540	2935	2935	2935	2935	0
628	20241204	104300	110225540	2935	2935	2935	2935	0
629	20241204	104200	110225540	2935	2935	2935	2935	1
630	20241204	104100	110222605	2925	2925	2925	2925	0
631	20241204	104000	110222605	2925	2925	2925	2925	99
632	20241204	103900	109933030	2930	2930	2930	2930	406
633	20241204	103800	108743450	2930	2930	2930	2930	0
634	20241204	103700	108743450	2930	2930	2930	2930	0
635	20241204	103600	108743450	2930	2935	2935	2930	224
636	20241204	103500	108086940	2940	2945	2945	2940	36
637	20241204	103400	107981040	2950	2950	2950	2950	27
638	20241204	103300	107901390	2955	2965	2965	2955	146
639	20241204	103200	107468560	2965	2965	2965	2965	24
640	20241204	103100	107397400	2965	2965	2965	2965	0
641	20241204	103000	107397400	2965	2965	2965	2965	16
642	20241204	102900	107349960	2965	2980	2980	2965	1845
643	20241204	102800	101854065	2980	2980	3000	2980	1084
644	20241204	102700	98615845	3000	2980	3005	2980	499
645	20241204	102600	97119990	2980	2990	3000	2980	534
646	20241204	102500	95522475	2985	2980	2985	2980	222
647	20241204	102400	94860910	2980	2985	2985	2980	328
648	20241204	102300	93882470	2980	2985	2985	2980	485
649	20241204	102200	92435175	2985	2965	3025	2965	1261
650	20241204	102100	88672160	2965	2965	2965	2965	26
651	20241204	102000	88595070	2965	2965	2970	2965	1448
652	20241204	101900	84301670	2965	2945	2965	2940	152
653	20241204	101800	83854015	2940	2950	2950	2940	238
654	20241204	101700	83152635	2970	2970	2970	2970	0
655	20241204	101600	83152635	2970	2930	2970	2930	2001
656	20241204	101500	77241480	2930	2925	2930	2925	3
657	20241204	101400	77232700	2910	2910	2910	2910	23
658	20241204	101300	77165770	2930	2930	2930	2930	0
659	20241204	101200	77165770	2930	2930	2930	2930	0
660	20241204	101100	77165770	2930	2930	2930	2930	2
661	20241204	101000	77159910	2925	2910	2925	2910	271
662	20241204	100900	76370340	2910	2910	2910	2910	0
663	20241204	100800	76370340	2910	2910	2910	2910	10
664	20241204	100700	76341240	2910	2910	2910	2910	0
665	20241204	100600	76341240	2910	2910	2910	2910	1
666	20241204	100500	76338330	2910	2910	2910	2910	2
667	20241204	100400	76332510	2910	2910	2910	2910	0
668	20241204	100300	76332510	2910	2910	2910	2910	20
669	20241204	100200	76274310	2910	2910	2910	2910	0
670	20241204	100100	76274310	2910	2910	2910	2910	57
671	20241204	100000	76108440	2910	2910	2910	2910	247
672	20241204	095900	75389670	2910	2900	2910	2900	1648
673	20241204	095800	70600470	2905	2905	2905	2905	59
674	20241204	095700	70429075	2905	2905	2905	2905	0
675	20241204	095600	70429075	2905	2910	2910	2905	140
676	20241204	095500	70022275	2900	2890	2900	2890	102
677	20241204	095400	69726485	2875	2875	2875	2875	0
678	20241204	095300	69726485	2875	2875	2875	2875	0
679	20241204	095200	69726485	2875	2875	2875	2875	6
680	20241204	095100	69709235	2865	2885	2885	2865	151
681	20241204	095000	69273620	2865	2865	2865	2865	363
682	20241204	094900	68233625	2865	2865	2865	2865	0
683	20241204	094800	68233625	2865	2865	2865	2865	685
684	20241204	094700	66271100	2865	2865	2865	2865	33
685	20241204	094600	66176555	2865	2865	2865	2865	82
686	20241204	094500	65941625	2865	2865	2865	2865	363
687	20241204	094400	64901630	2855	2855	2855	2855	4
688	20241204	094300	64890210	2860	2860	2860	2860	3
689	20241204	094200	64881630	2865	2880	2880	2860	1211
690	20241204	094100	61406900	2880	2885	2885	2880	542
691	20241204	094000	59843465	2885	2885	2885	2885	0
692	20241204	093900	59843465	2885	2885	2885	2885	60
693	20241204	093800	59670365	2885	2885	2885	2885	0
694	20241204	093700	59670365	2885	2885	2885	2885	0
695	20241204	093600	59670365	2885	2885	2885	2885	50
696	20241204	093500	59526115	2885	2885	2885	2885	47
697	20241204	093400	59390520	2900	2900	2900	2900	0
698	20241204	093300	59390520	2900	2905	2905	2900	1952
699	20241204	093200	53729115	2905	2910	2910	2905	3
700	20241204	093100	53720390	2915	2915	2915	2915	23
701	20241204	093000	53653345	2915	2915	2915	2915	20
702	20241204	092900	53595045	2920	2920	2920	2920	37
703	20241204	092800	53487005	2930	2930	2930	2930	1
704	20241204	092700	53484075	2930	2930	2930	2930	2
705	20241204	092600	53478215	2905	2905	2905	2905	0
706	20241204	092500	53478215	2905	2910	2910	2905	169
707	20241204	092400	52986575	2910	2910	2910	2910	0
708	20241204	092300	52986575	2910	2910	2910	2910	273
709	20241204	092200	52192145	2910	2910	2910	2910	203
710	20241204	092100	51601415	2910	2900	2910	2900	915
711	20241204	092000	48942885	2900	2900	2900	2900	273
712	20241204	091900	48151185	2900	2900	2900	2900	0
713	20241204	091800	48151185	2900	2900	2900	2900	1
714	20241204	091700	48148285	2900	2900	2900	2900	1
715	20241204	091600	48145385	2885	2900	2900	2885	653
716	20241204	091500	46256495	2905	2905	2905	2905	1
717	20241204	091400	46253590	2910	2920	2920	2910	188
718	20241204	091300	45704645	2920	2920	2920	2920	1
719	20241204	091200	45701725	2925	2925	2925	2925	1
720	20241204	091100	45698800	2940	2940	2940	2940	0
721	20241204	091000	45698800	2940	2940	2940	2940	40
722	20241204	090900	45581200	2940	2940	2940	2940	224
723	20241204	090800	44922640	2935	2935	2935	2935	30
724	20241204	090700	44834590	2925	2925	2925	2925	200
725	20241204	090600	44249590	2925	2925	2925	2925	200
726	20241204	090500	43664590	2925	2850	2925	2850	2477
727	20241204	090400	36589760	2855	2875	2875	2855	251
728	20241204	090300	35869895	2905	2840	2905	2800	6320
729	20241204	090200	18073650	2845	2925	2925	2800	5311
730	20241204	090100	3162410	2935	2935	2935	2935	200
731	20241204	090000	2575410	2940	2805	2940	2805	910