KissMeData/309930/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211500	240712180	2550	2550	2550	2550	5090
3	20241204	211400	240712180	2550	2550	2550	2550	0
4	20241204	211300	240712180	2550	2550	2550	2550	0
5	20241204	211200	240712180	2550	2550	2550	2550	0
6	20241204	211100	240712180	2550	2550	2550	2550	0
7	20241204	211000	240712180	2550	2550	2550	2550	0
8	20241204	210900	240712180	2550	2550	2550	2550	0
9	20241204	210800	240712180	2550	2550	2550	2550	0
10	20241204	210700	240712180	2550	2550	2550	2550	0
11	20241204	210600	240712180	2550	2550	2550	2550	0
12	20241204	210500	240712180	2550	2550	2550	2550	0
13	20241204	210400	240712180	2550	2550	2550	2550	0
14	20241204	210300	240712180	2550	2550	2550	2550	0
15	20241204	210200	240712180	2550	2550	2550	2550	0
16	20241204	210100	240712180	2550	2550	2550	2550	0
17	20241204	210000	240712180	2550	2550	2550	2550	0
18	20241204	205900	240712180	2550	2550	2550	2550	0
19	20241204	205800	240712180	2550	2550	2550	2550	0
20	20241204	205700	240712180	2550	2550	2550	2550	0
21	20241204	205600	240712180	2550	2550	2550	2550	0
22	20241204	205500	240712180	2550	2550	2550	2550	0
23	20241204	205400	240712180	2550	2550	2550	2550	0
24	20241204	205300	240712180	2550	2550	2550	2550	0
25	20241204	205200	240712180	2550	2550	2550	2550	0
26	20241204	205100	240712180	2550	2550	2550	2550	0
27	20241204	205000	240712180	2550	2550	2550	2550	0
28	20241204	204900	240712180	2550	2550	2550	2550	0
29	20241204	204800	240712180	2550	2550	2550	2550	0
30	20241204	204700	240712180	2550	2550	2550	2550	0
31	20241204	204600	240712180	2550	2550	2550	2550	0
32	20241204	204500	240712180	2550	2550	2550	2550	5090
33	20241204	204400	240712180	2550	2550	2550	2550	0
34	20241204	204300	240712180	2550	2550	2550	2550	0
35	20241204	204200	240712180	2550	2550	2550	2550	0
36	20241204	204100	240712180	2550	2550	2550	2550	0
37	20241204	204000	240712180	2550	2550	2550	2550	0
38	20241204	203900	240712180	2550	2550	2550	2550	0
39	20241204	203800	240712180	2550	2550	2550	2550	0
40	20241204	203700	240712180	2550	2550	2550	2550	0
41	20241204	203600	240712180	2550	2550	2550	2550	0
42	20241204	203500	240712180	2550	2550	2550	2550	0
43	20241204	203400	240712180	2550	2550	2550	2550	0
44	20241204	203300	240712180	2550	2550	2550	2550	0
45	20241204	203200	240712180	2550	2550	2550	2550	0
46	20241204	203100	240712180	2550	2550	2550	2550	0
47	20241204	203000	240712180	2550	2550	2550	2550	0
48	20241204	202900	240712180	2550	2550	2550	2550	0
49	20241204	202800	240712180	2550	2550	2550	2550	0
50	20241204	202700	240712180	2550	2550	2550	2550	0
51	20241204	202600	240712180	2550	2550	2550	2550	0
52	20241204	202500	240712180	2550	2550	2550	2550	0
53	20241204	202400	240712180	2550	2550	2550	2550	0
54	20241204	202300	240712180	2550	2550	2550	2550	0
55	20241204	202200	240712180	2550	2550	2550	2550	0
56	20241204	202100	240712180	2550	2550	2550	2550	0
57	20241204	202000	240712180	2550	2550	2550	2550	0
58	20241204	201900	240712180	2550	2550	2550	2550	0
59	20241204	201800	240712180	2550	2550	2550	2550	0
60	20241204	201700	240712180	2550	2550	2550	2550	0
61	20241204	201600	240712180	2550	2550	2550	2550	0
62	20241204	201500	240712180	2550	2550	2550	2550	5090
63	20241204	201400	240712180	2550	2550	2550	2550	0
64	20241204	201300	240712180	2550	2550	2550	2550	0
65	20241204	201200	240712180	2550	2550	2550	2550	0
66	20241204	201100	240712180	2550	2550	2550	2550	0
67	20241204	201000	240712180	2550	2550	2550	2550	0
68	20241204	200900	240712180	2550	2550	2550	2550	0
69	20241204	200800	240712180	2550	2550	2550	2550	0
70	20241204	200700	240712180	2550	2550	2550	2550	0
71	20241204	200600	240712180	2550	2550	2550	2550	0
72	20241204	200500	240712180	2550	2550	2550	2550	0
73	20241204	200400	240712180	2550	2550	2550	2550	0
74	20241204	200300	240712180	2550	2550	2550	2550	0
75	20241204	200200	240712180	2550	2550	2550	2550	0
76	20241204	200100	240712180	2550	2550	2550	2550	0
77	20241204	200000	240712180	2550	2550	2550	2550	0
78	20241204	195900	240712180	2550	2550	2550	2550	0
79	20241204	195800	240712180	2550	2550	2550	2550	0
80	20241204	195700	240712180	2550	2550	2550	2550	0
81	20241204	195600	240712180	2550	2550	2550	2550	0
82	20241204	195500	240712180	2550	2550	2550	2550	0
83	20241204	195400	240712180	2550	2550	2550	2550	0
84	20241204	195300	240712180	2550	2550	2550	2550	0
85	20241204	195200	240712180	2550	2550	2550	2550	0
86	20241204	195100	240712180	2550	2550	2550	2550	0
87	20241204	195000	240712180	2550	2550	2550	2550	0
88	20241204	194900	240712180	2550	2550	2550	2550	0
89	20241204	194800	240712180	2550	2550	2550	2550	0
90	20241204	194700	240712180	2550	2550	2550	2550	0
91	20241204	194600	240712180	2550	2550	2550	2550	0
92	20241204	194500	240712180	2550	2550	2550	2550	5090
93	20241204	194400	240712180	2550	2550	2550	2550	0
94	20241204	194300	240712180	2550	2550	2550	2550	0
95	20241204	194200	240712180	2550	2550	2550	2550	0
96	20241204	194100	240712180	2550	2550	2550	2550	0
97	20241204	194000	240712180	2550	2550	2550	2550	0
98	20241204	193900	240712180	2550	2550	2550	2550	0
99	20241204	193800	240712180	2550	2550	2550	2550	0
100	20241204	193700	240712180	2550	2550	2550	2550	0
101	20241204	193600	240712180	2550	2550	2550	2550	0
102	20241204	193500	240712180	2550	2550	2550	2550	0
103	20241204	193400	240712180	2550	2550	2550	2550	0
104	20241204	193300	240712180	2550	2550	2550	2550	0
105	20241204	193200	240712180	2550	2550	2550	2550	0
106	20241204	193100	240712180	2550	2550	2550	2550	0
107	20241204	193000	240712180	2550	2550	2550	2550	0
108	20241204	192900	240712180	2550	2550	2550	2550	0
109	20241204	192800	240712180	2550	2550	2550	2550	0
110	20241204	192700	240712180	2550	2550	2550	2550	0
111	20241204	192600	240712180	2550	2550	2550	2550	0
112	20241204	192500	240712180	2550	2550	2550	2550	0
113	20241204	192400	240712180	2550	2550	2550	2550	0
114	20241204	192300	240712180	2550	2550	2550	2550	0
115	20241204	192200	240712180	2550	2550	2550	2550	0
116	20241204	192100	240712180	2550	2550	2550	2550	0
117	20241204	192000	240712180	2550	2550	2550	2550	0
118	20241204	191900	240712180	2550	2550	2550	2550	0
119	20241204	191800	240712180	2550	2550	2550	2550	0
120	20241204	191700	240712180	2550	2550	2550	2550	0
121	20241204	191600	240712180	2550	2550	2550	2550	0
122	20241204	191500	240712180	2550	2550	2550	2550	5090
123	20241204	191400	240712180	2550	2550	2550	2550	0
124	20241204	191300	240712180	2550	2550	2550	2550	0
125	20241204	191200	240712180	2550	2550	2550	2550	0
126	20241204	191100	240712180	2550	2550	2550	2550	0
127	20241204	191000	240712180	2550	2550	2550	2550	0
128	20241204	190900	240712180	2550	2550	2550	2550	0
129	20241204	190800	240712180	2550	2550	2550	2550	0
130	20241204	190700	240712180	2550	2550	2550	2550	0
131	20241204	190600	240712180	2550	2550	2550	2550	0
132	20241204	190500	240712180	2550	2550	2550	2550	0
133	20241204	190400	240712180	2550	2550	2550	2550	0
134	20241204	190300	240712180	2550	2550	2550	2550	0
135	20241204	190200	240712180	2550	2550	2550	2550	0
136	20241204	190100	240712180	2550	2550	2550	2550	0
137	20241204	190000	240712180	2550	2550	2550	2550	0
138	20241204	185900	240712180	2550	2550	2550	2550	0
139	20241204	185800	240712180	2550	2550	2550	2550	0
140	20241204	185700	240712180	2550	2550	2550	2550	0
141	20241204	185600	240712180	2550	2550	2550	2550	0
142	20241204	185500	240712180	2550	2550	2550	2550	0
143	20241204	185400	240712180	2550	2550	2550	2550	0
144	20241204	185300	240712180	2550	2550	2550	2550	0
145	20241204	185200	240712180	2550	2550	2550	2550	0
146	20241204	185100	240712180	2550	2550	2550	2550	0
147	20241204	185000	240712180	2550	2550	2550	2550	0
148	20241204	184900	240712180	2550	2550	2550	2550	0
149	20241204	184800	240712180	2550	2550	2550	2550	0
150	20241204	184700	240712180	2550	2550	2550	2550	0
151	20241204	184600	240712180	2550	2550	2550	2550	0
152	20241204	184500	240712180	2550	2550	2550	2550	5090
153	20241204	184400	240712180	2550	2550	2550	2550	0
154	20241204	184300	240712180	2550	2550	2550	2550	0
155	20241204	184200	240712180	2550	2550	2550	2550	0
156	20241204	184100	240712180	2550	2550	2550	2550	0
157	20241204	184000	240712180	2550	2550	2550	2550	0
158	20241204	183900	240712180	2550	2550	2550	2550	0
159	20241204	183800	240712180	2550	2550	2550	2550	0
160	20241204	183700	240712180	2550	2550	2550	2550	0
161	20241204	183600	240712180	2550	2550	2550	2550	0
162	20241204	183500	240712180	2550	2550	2550	2550	0
163	20241204	183400	240712180	2550	2550	2550	2550	0
164	20241204	183300	240712180	2550	2550	2550	2550	0
165	20241204	183200	240712180	2550	2550	2550	2550	0
166	20241204	183100	240712180	2550	2550	2550	2550	0
167	20241204	183000	240712180	2550	2550	2550	2550	0
168	20241204	182900	240712180	2550	2550	2550	2550	0
169	20241204	182800	240712180	2550	2550	2550	2550	0
170	20241204	182700	240712180	2550	2550	2550	2550	0
171	20241204	182600	240712180	2550	2550	2550	2550	0
172	20241204	182500	240712180	2550	2550	2550	2550	0
173	20241204	182400	240712180	2550	2550	2550	2550	0
174	20241204	182300	240712180	2550	2550	2550	2550	0
175	20241204	182200	240712180	2550	2550	2550	2550	0
176	20241204	182100	240712180	2550	2550	2550	2550	0
177	20241204	182000	240712180	2550	2550	2550	2550	0
178	20241204	181900	240712180	2550	2550	2550	2550	0
179	20241204	181800	240712180	2550	2550	2550	2550	0
180	20241204	181700	240712180	2550	2550	2550	2550	0
181	20241204	181600	240712180	2550	2550	2550	2550	0
182	20241204	181500	240712180	2550	2550	2550	2550	5090
183	20241204	181400	240712180	2550	2550	2550	2550	0
184	20241204	181300	240712180	2550	2550	2550	2550	0
185	20241204	181200	240712180	2550	2550	2550	2550	0
186	20241204	181100	240712180	2550	2550	2550	2550	0
187	20241204	181000	240712180	2550	2550	2550	2550	0
188	20241204	180900	240712180	2550	2550	2550	2550	0
189	20241204	180800	240712180	2550	2550	2550	2550	0
190	20241204	180700	240712180	2550	2550	2550	2550	0
191	20241204	180600	240712180	2550	2550	2550	2550	0
192	20241204	180500	240712180	2550	2550	2550	2550	0
193	20241204	180400	240712180	2550	2550	2550	2550	0
194	20241204	180300	240712180	2550	2550	2550	2550	0
195	20241204	180200	240712180	2550	2550	2550	2550	0
196	20241204	180100	240712180	2550	2550	2550	2550	0
197	20241204	180000	240712180	2550	2550	2550	2550	0
198	20241204	175900	240712180	2550	2550	2550	2550	0
199	20241204	175800	240712180	2550	2550	2550	2550	0
200	20241204	175700	240712180	2550	2550	2550	2550	0
201	20241204	175600	240712180	2550	2550	2550	2550	0
202	20241204	175500	240712180	2550	2550	2550	2550	0
203	20241204	175400	240712180	2550	2550	2550	2550	0
204	20241204	175300	240712180	2550	2550	2550	2550	0
205	20241204	175200	240712180	2550	2550	2550	2550	0
206	20241204	175100	240712180	2550	2550	2550	2550	0
207	20241204	175000	240712180	2550	2550	2550	2550	0
208	20241204	174900	240712180	2550	2550	2550	2550	0
209	20241204	174800	240712180	2550	2550	2550	2550	0
210	20241204	174700	240712180	2550	2550	2550	2550	0
211	20241204	174600	240712180	2550	2550	2550	2550	0
212	20241204	174500	240712180	2550	2550	2550	2550	5090
213	20241204	174400	240712180	2550	2550	2550	2550	0
214	20241204	174300	240712180	2550	2550	2550	2550	0
215	20241204	174200	240712180	2550	2550	2550	2550	0
216	20241204	174100	240712180	2550	2550	2550	2550	0
217	20241204	174000	240712180	2550	2550	2550	2550	0
218	20241204	173900	240712180	2550	2550	2550	2550	0
219	20241204	173800	240712180	2550	2550	2550	2550	0
220	20241204	173700	240712180	2550	2550	2550	2550	0
221	20241204	173600	240712180	2550	2550	2550	2550	0
222	20241204	173500	240712180	2550	2550	2550	2550	0
223	20241204	173400	240712180	2550	2550	2550	2550	0
224	20241204	173300	240712180	2550	2550	2550	2550	0
225	20241204	173200	240712180	2550	2550	2550	2550	0
226	20241204	173100	240712180	2550	2550	2550	2550	0
227	20241204	173000	240712180	2550	2550	2550	2550	0
228	20241204	172900	240712180	2550	2550	2550	2550	0
229	20241204	172800	240712180	2550	2550	2550	2550	0
230	20241204	172700	240712180	2550	2550	2550	2550	0
231	20241204	172600	240712180	2550	2550	2550	2550	0
232	20241204	172500	240712180	2550	2550	2550	2550	0
233	20241204	172400	240712180	2550	2550	2550	2550	0
234	20241204	172300	240712180	2550	2550	2550	2550	0
235	20241204	172200	240712180	2550	2550	2550	2550	0
236	20241204	172100	240712180	2550	2550	2550	2550	0
237	20241204	172000	240712180	2550	2550	2550	2550	0
238	20241204	171900	240712180	2550	2550	2550	2550	0
239	20241204	171800	240712180	2550	2550	2550	2550	0
240	20241204	171700	240712180	2550	2550	2550	2550	0
241	20241204	171600	240712180	2550	2550	2550	2550	0
242	20241204	171500	240712180	2550	2550	2550	2550	5090
243	20241204	171400	240712180	2550	2550	2550	2550	0
244	20241204	171300	240712180	2550	2550	2550	2550	0
245	20241204	171200	240712180	2550	2550	2550	2550	0
246	20241204	171100	240712180	2550	2550	2550	2550	0
247	20241204	171000	240712180	2550	2550	2550	2550	0
248	20241204	170900	240712180	2550	2550	2550	2550	0
249	20241204	170800	240712180	2550	2550	2550	2550	0
250	20241204	170700	240712180	2550	2550	2550	2550	0
251	20241204	170600	240712180	2550	2550	2550	2550	0
252	20241204	170500	240712180	2550	2550	2550	2550	0
253	20241204	170400	240712180	2550	2550	2550	2550	0
254	20241204	170300	240712180	2550	2550	2550	2550	0
255	20241204	170200	240712180	2550	2550	2550	2550	0
256	20241204	170100	240712180	2550	2550	2550	2550	0
257	20241204	170000	240712180	2550	2550	2550	2550	0
258	20241204	165900	240712180	2550	2550	2550	2550	0
259	20241204	165800	240712180	2550	2550	2550	2550	0
260	20241204	165700	240712180	2550	2550	2550	2550	0
261	20241204	165600	240712180	2550	2550	2550	2550	0
262	20241204	165500	240712180	2550	2550	2550	2550	0
263	20241204	165400	240712180	2550	2550	2550	2550	0
264	20241204	165300	240712180	2550	2550	2550	2550	0
265	20241204	165200	240712180	2550	2550	2550	2550	0
266	20241204	165100	240712180	2550	2550	2550	2550	0
267	20241204	165000	240712180	2550	2550	2550	2550	0
268	20241204	164900	240712180	2550	2550	2550	2550	0
269	20241204	164800	240712180	2550	2550	2550	2550	0
270	20241204	164700	240712180	2550	2550	2550	2550	0
271	20241204	164600	240712180	2550	2550	2550	2550	0
272	20241204	164500	240712180	2550	2550	2550	2550	5090
273	20241204	164400	240712180	2550	2550	2550	2550	0
274	20241204	164300	240712180	2550	2550	2550	2550	0
275	20241204	164200	240712180	2550	2550	2550	2550	0
276	20241204	164100	240712180	2550	2550	2550	2550	0
277	20241204	164000	240712180	2550	2550	2550	2550	0
278	20241204	163900	240712180	2550	2550	2550	2550	0
279	20241204	163800	240712180	2550	2550	2550	2550	0
280	20241204	163700	240712180	2550	2550	2550	2550	0
281	20241204	163600	240712180	2550	2550	2550	2550	0
282	20241204	163500	240712180	2550	2550	2550	2550	0
283	20241204	163400	240712180	2550	2550	2550	2550	0
284	20241204	163300	240712180	2550	2550	2550	2550	0
285	20241204	163200	240712180	2550	2550	2550	2550	0
286	20241204	163100	240712180	2550	2550	2550	2550	0
287	20241204	163000	240712180	2550	2550	2550	2550	0
288	20241204	162900	240712180	2550	2550	2550	2550	0
289	20241204	162800	240712180	2550	2550	2550	2550	0
290	20241204	162700	240712180	2550	2550	2550	2550	0
291	20241204	162600	240712180	2550	2550	2550	2550	0
292	20241204	162500	240712180	2550	2550	2550	2550	0
293	20241204	162400	240712180	2550	2550	2550	2550	0
294	20241204	162300	240712180	2550	2550	2550	2550	0
295	20241204	162200	240712180	2550	2550	2550	2550	0
296	20241204	162100	240712180	2550	2550	2550	2550	0
297	20241204	162000	240712180	2550	2550	2550	2550	0
298	20241204	161900	240712180	2550	2550	2550	2550	0
299	20241204	161800	240712180	2550	2550	2550	2550	0
300	20241204	161700	240712180	2550	2550	2550	2550	0
301	20241204	161600	240712180	2550	2550	2550	2550	0
302	20241204	161500	240712180	2550	2550	2550	2550	5090
303	20241204	161400	240712180	2550	2550	2550	2550	0
304	20241204	161300	240712180	2550	2550	2550	2550	0
305	20241204	161200	240712180	2550	2550	2550	2550	0
306	20241204	161100	240712180	2550	2550	2550	2550	0
307	20241204	161000	240712180	2550	2550	2550	2550	0
308	20241204	160900	240712180	2550	2550	2550	2550	0
309	20241204	160800	240712180	2550	2550	2550	2550	0
310	20241204	160700	240712180	2550	2550	2550	2550	0
311	20241204	160600	240712180	2550	2550	2550	2550	0
312	20241204	160500	240712180	2550	2550	2550	2550	0
313	20241204	160400	240712180	2550	2550	2550	2550	0
314	20241204	160300	240712180	2550	2550	2550	2550	0
315	20241204	160200	240712180	2550	2550	2550	2550	0
316	20241204	160100	240712180	2550	2550	2550	2550	0
317	20241204	160000	240712180	2550	2550	2550	2550	0
318	20241204	155900	240712180	2550	2550	2550	2550	0
319	20241204	155800	240712180	2550	2550	2550	2550	0
320	20241204	155700	240712180	2550	2550	2550	2550	0
321	20241204	155600	240712180	2550	2550	2550	2550	0
322	20241204	155500	240712180	2550	2550	2550	2550	0
323	20241204	155400	240712180	2550	2550	2550	2550	0
324	20241204	155300	240712180	2550	2550	2550	2550	0
325	20241204	155200	240712180	2550	2550	2550	2550	0
326	20241204	155100	240712180	2550	2550	2550	2550	0
327	20241204	155000	240712180	2550	2550	2550	2550	0
328	20241204	154900	240712180	2550	2550	2550	2550	0
329	20241204	154800	240712180	2550	2550	2550	2550	0
330	20241204	154700	240712180	2550	2550	2550	2550	0
331	20241204	154600	240712180	2550	2550	2550	2550	0
332	20241204	154500	240712180	2550	2550	2550	2550	5090
333	20241204	154400	240712180	2550	2550	2550	2550	0
334	20241204	154300	240712180	2550	2550	2550	2550	0
335	20241204	154200	240712180	2550	2550	2550	2550	0
336	20241204	154100	240712180	2550	2550	2550	2550	0
337	20241204	154000	240712180	2550	2550	2550	2550	0
338	20241204	153900	240712180	2550	2550	2550	2550	0
339	20241204	153800	240712180	2550	2550	2550	2550	0
340	20241204	153700	240712180	2550	2550	2550	2550	0
341	20241204	153600	240712180	2550	2550	2550	2550	0
342	20241204	153500	240712180	2550	2550	2550	2550	0
343	20241204	153400	240712180	2550	2550	2550	2550	0
344	20241204	153300	240712180	2550	2550	2550	2550	0
345	20241204	153200	240712180	2550	2550	2550	2550	0
346	20241204	153100	240712180	2550	2550	2550	2550	0
347	20241204	153000	240712180	2550	2550	2550	2550	5090
348	20241204	152900	227732680	2550	2550	2550	2550	0
349	20241204	152800	227732680	2550	2550	2550	2550	0
350	20241204	152700	227732680	2550	2550	2550	2550	0
351	20241204	152600	227732680	2550	2550	2550	2550	0
352	20241204	152500	227732680	2550	2550	2550	2550	0
353	20241204	152400	227732680	2550	2550	2550	2550	0
354	20241204	152300	227732680	2550	2550	2550	2550	0
355	20241204	152200	227732680	2550	2550	2550	2550	0
356	20241204	152100	227732680	2550	2550	2550	2550	0
357	20241204	152000	227732680	2550	2550	2550	2550	0
358	20241204	151900	227732680	2550	2550	2550	2550	93
359	20241204	151800	227495530	2555	2555	2555	2555	30
360	20241204	151700	227418880	2580	2570	2580	2570	536
361	20241204	151600	226041190	2550	2565	2565	2550	1000
362	20241204	151500	223488885	2565	2565	2565	2565	451
363	20241204	151400	222332070	2555	2565	2565	2555	515
364	20241204	151300	221014675	2565	2565	2565	2565	1
365	20241204	151200	221012110	2565	2565	2565	2565	16
366	20241204	151100	220971070	2585	2585	2585	2585	0
367	20241204	151000	220971070	2585	2585	2585	2585	0
368	20241204	150900	220971070	2585	2585	2585	2585	0
369	20241204	150800	220971070	2585	2585	2585	2585	0
370	20241204	150700	220971070	2585	2585	2585	2585	0
371	20241204	150600	220971070	2585	2585	2585	2585	0
372	20241204	150500	220971070	2585	2585	2585	2585	0
373	20241204	150400	220971070	2585	2585	2585	2585	0
374	20241204	150300	220971070	2585	2585	2585	2585	0
375	20241204	150200	220971070	2585	2585	2585	2585	0
376	20241204	150100	220971070	2585	2585	2585	2585	0
377	20241204	150000	220971070	2585	2585	2585	2585	1
378	20241204	145900	220968485	2585	2585	2585	2585	0
379	20241204	145800	220968485	2585	2585	2585	2585	0
380	20241204	145700	220968485	2585	2585	2585	2585	0
381	20241204	145600	220968485	2585	2585	2585	2585	0
382	20241204	145500	220968485	2585	2585	2585	2585	0
383	20241204	145400	220968485	2585	2570	2585	2570	140
384	20241204	145300	220608595	2565	2570	2570	2565	337
385	20241204	145200	219744055	2595	2595	2595	2595	0
386	20241204	145100	219744055	2595	2570	2595	2565	1941
387	20241204	145000	214759875	2605	2605	2605	2605	0
388	20241204	144900	214759875	2605	2590	2605	2590	210
389	20241204	144800	214215460	2570	2590	2590	2570	8
390	20241204	144700	214194760	2590	2590	2590	2590	0
391	20241204	144600	214194760	2590	2590	2590	2590	0
392	20241204	144500	214194760	2590	2585	2590	2585	50
393	20241204	144400	214065440	2590	2590	2590	2590	0
394	20241204	144300	214065440	2590	2590	2590	2590	0
395	20241204	144200	214065440	2590	2585	2590	2585	125
396	20241204	144100	213742290	2550	2580	2580	2550	1925
397	20241204	144000	208819235	2605	2605	2605	2605	0
398	20241204	143900	208819235	2605	2605	2605	2605	0
399	20241204	143800	208819235	2605	2605	2605	2605	0
400	20241204	143700	208819235	2605	2605	2605	2605	0
401	20241204	143600	208819235	2605	2605	2605	2605	0
402	20241204	143500	208819235	2605	2605	2605	2605	0
403	20241204	143400	208819235	2605	2605	2605	2605	0
404	20241204	143300	208819235	2605	2605	2605	2605	0
405	20241204	143200	208819235	2605	2605	2605	2605	0
406	20241204	143100	208819235	2605	2585	2605	2580	394
407	20241204	143000	207799650	2585	2590	2590	2585	8
408	20241204	142900	207778950	2595	2595	2595	2595	1
409	20241204	142800	207776355	2600	2600	2600	2600	0
410	20241204	142700	207776355	2600	2600	2600	2600	0
411	20241204	142600	207776355	2600	2600	2600	2600	0
412	20241204	142500	207776355	2600	2600	2600	2600	0
413	20241204	142400	207776355	2600	2600	2600	2600	0
414	20241204	142300	207776355	2600	2600	2600	2600	0
415	20241204	142200	207776355	2600	2600	2600	2600	0
416	20241204	142100	207776355	2600	2600	2600	2600	0
417	20241204	142000	207776355	2600	2600	2600	2600	0
418	20241204	141900	207776355	2600	2600	2600	2600	0
419	20241204	141800	207776355	2600	2600	2600	2600	0
420	20241204	141700	207776355	2600	2600	2600	2600	0
421	20241204	141600	207776355	2600	2600	2600	2600	0
422	20241204	141500	207776355	2600	2600	2600	2600	4
423	20241204	141400	207765955	2600	2600	2600	2600	0
424	20241204	141300	207765955	2600	2600	2600	2600	0
425	20241204	141200	207765955	2600	2600	2600	2600	0
426	20241204	141100	207765955	2600	2600	2600	2600	0
427	20241204	141000	207765955	2600	2600	2600	2600	0
428	20241204	140900	207765955	2600	2600	2600	2600	0
429	20241204	140800	207765955	2600	2600	2600	2600	0
430	20241204	140700	207765955	2600	2600	2600	2600	115
431	20241204	140600	207466955	2595	2595	2595	2595	0
432	20241204	140500	207466955	2595	2595	2595	2595	0
433	20241204	140400	207466955	2595	2600	2600	2595	71
434	20241204	140300	207282365	2605	2605	2605	2605	14
435	20241204	140200	207245895	2600	2600	2600	2600	0
436	20241204	140100	207245895	2600	2600	2600	2600	0
437	20241204	140000	207245895	2600	2600	2600	2600	0
438	20241204	135900	207245895	2600	2600	2600	2600	33
439	20241204	135800	207160095	2600	2600	2600	2600	0
440	20241204	135700	207160095	2600	2600	2600	2600	0
441	20241204	135600	207160095	2600	2600	2600	2600	0
442	20241204	135500	207160095	2600	2600	2600	2600	0
443	20241204	135400	207160095	2600	2600	2600	2600	0
444	20241204	135300	207160095	2600	2600	2600	2600	0
445	20241204	135200	207160095	2600	2600	2600	2600	0
446	20241204	135100	207160095	2600	2600	2600	2600	38
447	20241204	135000	207061295	2605	2605	2605	2605	0
448	20241204	134900	207061295	2605	2605	2605	2605	0
449	20241204	134800	207061295	2605	2605	2605	2605	0
450	20241204	134700	207061295	2605	2605	2605	2605	1
451	20241204	134600	207058690	2605	2605	2605	2605	0
452	20241204	134500	207058690	2605	2605	2605	2605	0
453	20241204	134400	207058690	2605	2605	2605	2605	193
454	20241204	134300	206555925	2605	2605	2605	2605	0
455	20241204	134200	206555925	2605	2605	2605	2605	31
456	20241204	134100	206475170	2600	2600	2600	2600	0
457	20241204	134000	206475170	2600	2600	2600	2600	0
458	20241204	133900	206475170	2600	2600	2600	2600	0
459	20241204	133800	206475170	2600	2600	2600	2600	0
460	20241204	133700	206475170	2600	2600	2600	2600	0
461	20241204	133600	206475170	2600	2600	2600	2600	0
462	20241204	133500	206475170	2600	2600	2600	2600	0
463	20241204	133400	206475170	2600	2600	2600	2600	0
464	20241204	133300	206475170	2600	2600	2600	2600	0
465	20241204	133200	206475170	2600	2600	2600	2600	0
466	20241204	133100	206475170	2600	2600	2600	2600	0
467	20241204	133000	206475170	2600	2600	2600	2600	0
468	20241204	132900	206475170	2600	2600	2600	2600	0
469	20241204	132800	206475170	2600	2600	2600	2600	0
470	20241204	132700	206475170	2600	2600	2600	2600	0
471	20241204	132600	206475170	2600	2600	2600	2600	0
472	20241204	132500	206475170	2600	2600	2600	2600	0
473	20241204	132400	206475170	2600	2600	2600	2600	9
474	20241204	132300	206451770	2600	2600	2600	2600	0
475	20241204	132200	206451770	2600	2600	2600	2600	0
476	20241204	132100	206451770	2600	2600	2600	2600	0
477	20241204	132000	206451770	2600	2600	2600	2600	10
478	20241204	131900	206425770	2600	2600	2600	2600	0
479	20241204	131800	206425770	2600	2600	2600	2600	0
480	20241204	131700	206425770	2600	2600	2600	2600	350
481	20241204	131600	205515770	2600	2600	2600	2600	0
482	20241204	131500	205515770	2600	2600	2600	2600	0
483	20241204	131400	205515770	2600	2605	2605	2600	10297
484	20241204	131300	178730485	2605	2605	2605	2605	0
485	20241204	131200	178730485	2605	2605	2605	2605	0
486	20241204	131100	178730485	2605	2605	2605	2605	0
487	20241204	131000	178730485	2605	2605	2605	2605	0
488	20241204	130900	178730485	2605	2605	2605	2605	0
489	20241204	130800	178730485	2605	2605	2605	2605	0
490	20241204	130700	178730485	2605	2605	2605	2605	0
491	20241204	130600	178730485	2605	2605	2605	2605	0
492	20241204	130500	178730485	2605	2605	2605	2605	0
493	20241204	130400	178730485	2605	2605	2605	2605	0
494	20241204	130300	178730485	2605	2605	2605	2605	0
495	20241204	130200	178730485	2605	2605	2605	2605	0
496	20241204	130100	178730485	2605	2605	2605	2605	0
497	20241204	130000	178730485	2605	2610	2610	2605	728
498	20241204	125900	176834030	2610	2610	2610	2610	6
499	20241204	125800	176818370	2615	2615	2615	2615	0
500	20241204	125700	176818370	2615	2615	2615	2615	15
501	20241204	125600	176779145	2615	2615	2615	2615	0
502	20241204	125500	176779145	2615	2615	2615	2615	0
503	20241204	125400	176779145	2615	2615	2615	2615	0
504	20241204	125300	176779145	2615	2615	2615	2615	36
505	20241204	125200	176685005	2615	2615	2615	2615	0
506	20241204	125100	176685005	2615	2615	2615	2615	0
507	20241204	125000	176685005	2615	2615	2615	2615	0
508	20241204	124900	176685005	2615	2615	2615	2615	0
509	20241204	124800	176685005	2615	2615	2615	2615	0
510	20241204	124700	176685005	2615	2615	2615	2615	0
511	20241204	124600	176685005	2615	2615	2615	2615	0
512	20241204	124500	176685005	2615	2615	2615	2615	0
513	20241204	124400	176685005	2615	2615	2615	2615	0
514	20241204	124300	176685005	2615	2615	2615	2615	13
515	20241204	124200	176651010	2615	2615	2615	2615	0
516	20241204	124100	176651010	2615	2615	2615	2615	0
517	20241204	124000	176651010	2615	2615	2615	2615	0
518	20241204	123900	176651010	2615	2615	2615	2615	0
519	20241204	123800	176651010	2615	2615	2615	2615	0
520	20241204	123700	176651010	2615	2615	2615	2615	1
521	20241204	123600	176648395	2605	2605	2605	2605	0
522	20241204	123500	176648395	2605	2605	2605	2605	0
523	20241204	123400	176648395	2605	2605	2605	2605	0
524	20241204	123300	176648395	2605	2605	2605	2605	0
525	20241204	123200	176648395	2605	2605	2605	2605	0
526	20241204	123100	176648395	2605	2605	2605	2605	0
527	20241204	123000	176648395	2605	2605	2605	2605	0
528	20241204	122900	176648395	2605	2605	2605	2605	0
529	20241204	122800	176648395	2605	2605	2605	2605	0
530	20241204	122700	176648395	2605	2605	2605	2605	0
531	20241204	122600	176648395	2605	2605	2605	2605	0
532	20241204	122500	176648395	2605	2605	2605	2605	0
533	20241204	122400	176648395	2605	2605	2605	2605	0
534	20241204	122300	176648395	2605	2605	2605	2605	0
535	20241204	122200	176648395	2605	2605	2605	2605	0
536	20241204	122100	176648395	2605	2605	2605	2605	0
537	20241204	122000	176648395	2605	2605	2605	2605	0
538	20241204	121900	176648395	2605	2605	2605	2605	0
539	20241204	121800	176648395	2605	2605	2605	2605	0
540	20241204	121700	176648395	2605	2605	2605	2605	0
541	20241204	121600	176648395	2605	2605	2605	2605	0
542	20241204	121500	176648395	2605	2605	2605	2605	0
543	20241204	121400	176648395	2605	2605	2605	2605	0
544	20241204	121300	176648395	2605	2605	2605	2605	0
545	20241204	121200	176648395	2605	2605	2605	2605	0
546	20241204	121100	176648395	2605	2605	2605	2605	0
547	20241204	121000	176648395	2605	2605	2605	2605	0
548	20241204	120900	176648395	2605	2605	2605	2605	0
549	20241204	120800	176648395	2605	2605	2605	2605	0
550	20241204	120700	176648395	2605	2605	2605	2605	0
551	20241204	120600	176648395	2605	2605	2605	2605	0
552	20241204	120500	176648395	2605	2605	2605	2605	0
553	20241204	120400	176648395	2605	2605	2605	2605	0
554	20241204	120300	176648395	2605	2605	2605	2605	0
555	20241204	120200	176648395	2605	2610	2610	2605	513
556	20241204	120100	175312025	2615	2615	2615	2615	0
557	20241204	120000	175312025	2615	2615	2615	2615	0
558	20241204	115900	175312025	2615	2615	2615	2615	3
559	20241204	115800	175304180	2615	2615	2615	2615	0
560	20241204	115700	175304180	2615	2615	2615	2615	0
561	20241204	115600	175304180	2615	2615	2615	2615	0
562	20241204	115500	175304180	2615	2615	2615	2615	0
563	20241204	115400	175304180	2615	2615	2615	2615	0
564	20241204	115300	175304180	2615	2615	2615	2615	0
565	20241204	115200	175304180	2615	2615	2615	2615	0
566	20241204	115100	175304180	2615	2615	2615	2615	0
567	20241204	115000	175304180	2615	2615	2615	2615	0
568	20241204	114900	175304180	2615	2615	2615	2615	0
569	20241204	114800	175304180	2615	2615	2615	2615	3
570	20241204	114700	175296335	2610	2615	2615	2610	2500
571	20241204	114600	168771330	2610	2610	2610	2610	0
572	20241204	114500	168771330	2610	2610	2610	2610	0
573	20241204	114400	168771330	2610	2610	2610	2610	0
574	20241204	114300	168771330	2610	2610	2610	2610	0
575	20241204	114200	168771330	2610	2610	2610	2610	0
576	20241204	114100	168771330	2610	2610	2610	2610	0
577	20241204	114000	168771330	2610	2610	2610	2610	1
578	20241204	113900	168768720	2620	2620	2620	2620	0
579	20241204	113800	168768720	2620	2620	2620	2620	194
580	20241204	113700	168260440	2620	2620	2620	2620	7
581	20241204	113600	168242100	2625	2625	2625	2625	0
582	20241204	113500	168242100	2625	2625	2625	2625	0
583	20241204	113400	168242100	2625	2625	2625	2625	1
584	20241204	113300	168239475	2630	2630	2630	2630	0
585	20241204	113200	168239475	2630	2630	2630	2630	0
586	20241204	113100	168239475	2630	2630	2630	2630	0
587	20241204	113000	168239475	2630	2630	2630	2630	0
588	20241204	112900	168239475	2630	2630	2630	2630	0
589	20241204	112800	168239475	2630	2630	2630	2630	0
590	20241204	112700	168239475	2630	2630	2630	2630	1
591	20241204	112600	168236845	2630	2630	2630	2630	0
592	20241204	112500	168236845	2630	2630	2630	2630	0
593	20241204	112400	168236845	2630	2630	2630	2630	0
594	20241204	112300	168236845	2630	2630	2630	2630	0
595	20241204	112200	168236845	2630	2630	2630	2630	0
596	20241204	112100	168236845	2630	2630	2630	2630	0
597	20241204	112000	168236845	2630	2630	2630	2630	0
598	20241204	111900	168236845	2630	2630	2630	2630	0
599	20241204	111800	168236845	2630	2630	2630	2630	0
600	20241204	111700	168236845	2630	2630	2630	2630	0
601	20241204	111600	168236845	2630	2630	2630	2630	0
602	20241204	111500	168236845	2630	2630	2630	2630	0
603	20241204	111400	168236845	2630	2625	2630	2625	13
604	20241204	111300	168202695	2635	2635	2635	2635	0
605	20241204	111200	168202695	2635	2630	2635	2630	70
606	20241204	111100	168018585	2630	2630	2630	2630	0
607	20241204	111000	168018585	2630	2630	2630	2630	0
608	20241204	110900	168018585	2630	2630	2630	2630	0
609	20241204	110800	168018585	2630	2630	2630	2630	0
610	20241204	110700	168018585	2630	2630	2630	2630	0
611	20241204	110600	168018585	2630	2630	2630	2630	0
612	20241204	110500	168018585	2630	2630	2630	2630	0
613	20241204	110400	168018585	2630	2630	2630	2630	0
614	20241204	110300	168018585	2630	2630	2630	2630	0
615	20241204	110200	168018585	2630	2630	2630	2630	0
616	20241204	110100	168018585	2630	2630	2630	2630	0
617	20241204	110000	168018585	2630	2630	2630	2630	0
618	20241204	105900	168018585	2630	2630	2630	2630	0
619	20241204	105800	168018585	2630	2630	2630	2630	0
620	20241204	105700	168018585	2630	2630	2630	2630	0
621	20241204	105600	168018585	2630	2630	2630	2630	0
622	20241204	105500	168018585	2630	2630	2630	2630	0
623	20241204	105400	168018585	2630	2615	2630	2615	79
624	20241204	105300	167811565	2635	2635	2635	2635	0
625	20241204	105200	167811565	2635	2630	2635	2630	500
626	20241204	105100	166494070	2635	2635	2635	2635	0
627	20241204	105000	166494070	2635	2635	2635	2635	0
628	20241204	104900	166494070	2635	2630	2635	2630	15
629	20241204	104800	166454550	2615	2615	2615	2615	0
630	20241204	104700	166454550	2615	2615	2615	2615	0
631	20241204	104600	166454550	2615	2615	2615	2615	0
632	20241204	104500	166454550	2615	2615	2615	2615	0
633	20241204	104400	166454550	2615	2615	2615	2615	0
634	20241204	104300	166454550	2615	2615	2615	2615	0
635	20241204	104200	166454550	2615	2615	2615	2615	1
636	20241204	104100	166451935	2635	2635	2635	2635	0
637	20241204	104000	166451935	2635	2635	2635	2635	0
638	20241204	103900	166451935	2635	2635	2635	2635	0
639	20241204	103800	166451935	2635	2635	2635	2635	0
640	20241204	103700	166451935	2635	2635	2635	2635	0
641	20241204	103600	166451935	2635	2635	2635	2635	0
642	20241204	103500	166451935	2635	2635	2635	2635	0
643	20241204	103400	166451935	2635	2635	2635	2635	0
644	20241204	103300	166451935	2635	2635	2635	2635	0
645	20241204	103200	166451935	2635	2635	2635	2635	0
646	20241204	103100	166451935	2635	2635	2635	2635	0
647	20241204	103000	166451935	2635	2635	2635	2635	0
648	20241204	102900	166451935	2635	2630	2635	2630	747
649	20241204	102800	164484535	2620	2620	2620	2620	0
650	20241204	102700	164484535	2620	2615	2620	2615	251
651	20241204	102600	163827170	2625	2625	2625	2625	0
652	20241204	102500	163827170	2625	2625	2625	2625	0
653	20241204	102400	163827170	2625	2625	2625	2625	0
654	20241204	102300	163827170	2625	2600	2630	2590	5546
655	20241204	102200	149289815	2600	2600	2600	2600	0
656	20241204	102100	149289815	2600	2600	2600	2600	0
657	20241204	102000	149289815	2600	2600	2600	2600	0
658	20241204	101900	149289815	2600	2600	2600	2600	4920
659	20241204	101800	136497815	2600	2600	2600	2600	0
660	20241204	101700	136497815	2600	2600	2600	2600	56
661	20241204	101600	136352215	2600	2600	2600	2600	33
662	20241204	101500	136266415	2600	2600	2600	2600	7
663	20241204	101400	136248215	2600	2600	2600	2600	0
664	20241204	101300	136248215	2600	2615	2615	2600	2
665	20241204	101200	136243000	2605	2605	2605	2605	0
666	20241204	101100	136243000	2605	2605	2605	2605	0
667	20241204	101000	136243000	2605	2605	2605	2605	0
668	20241204	100900	136243000	2605	2605	2605	2605	0
669	20241204	100800	136243000	2605	2605	2605	2605	0
670	20241204	100700	136243000	2605	2605	2605	2605	0
671	20241204	100600	136243000	2605	2605	2605	2605	20
672	20241204	100500	136190900	2620	2620	2620	2620	1
673	20241204	100400	136188280	2625	2625	2625	2625	0
674	20241204	100300	136188280	2625	2625	2625	2625	0
675	20241204	100200	136188280	2625	2625	2625	2625	0
676	20241204	100100	136188280	2625	2625	2625	2625	0
677	20241204	100000	136188280	2625	2610	2625	2610	250
678	20241204	095900	135535390	2605	2600	2605	2600	451
679	20241204	095800	134361290	2600	2600	2600	2600	0
680	20241204	095700	134361290	2600	2585	2600	2585	6333
681	20241204	095600	117908160	2585	2585	2585	2585	1
682	20241204	095500	117905575	2590	2590	2590	2590	0
683	20241204	095400	117905575	2590	2590	2590	2590	0
684	20241204	095300	117905575	2590	2590	2590	2590	0
685	20241204	095200	117905575	2590	2590	2590	2590	0
686	20241204	095100	117905575	2590	2590	2590	2590	3
687	20241204	095000	117897805	2615	2615	2615	2615	0
688	20241204	094900	117897805	2615	2615	2615	2615	0
689	20241204	094800	117897805	2615	2615	2615	2615	0
690	20241204	094700	117897805	2615	2615	2615	2615	0
691	20241204	094600	117897805	2615	2615	2615	2615	0
692	20241204	094500	117897805	2615	2615	2615	2615	0
693	20241204	094400	117897805	2615	2600	2615	2600	100
694	20241204	094300	117636920	2575	2585	2600	2575	5672
695	20241204	094200	102910870	2585	2585	2585	2585	76
696	20241204	094100	102714410	2600	2575	2600	2575	12
697	20241204	094000	102683295	2600	2595	2600	2595	11
698	20241204	093900	102654710	2575	2590	2590	2575	4166
699	20241204	093800	91880755	2590	2595	2595	2590	1095
700	20241204	093700	89040205	2600	2600	2600	2600	0
701	20241204	093600	89040205	2600	2600	2600	2600	10
702	20241204	093500	89014205	2620	2620	2620	2620	0
703	20241204	093400	89014205	2620	2620	2620	2620	0
704	20241204	093300	89014205	2620	2620	2620	2620	0
705	20241204	093200	89014205	2620	2620	2620	2620	0
706	20241204	093100	89014205	2620	2600	2620	2595	2216
707	20241204	093000	83251715	2625	2600	2625	2600	712
708	20241204	092900	81400155	2600	2600	2600	2600	100
709	20241204	092800	81140155	2630	2630	2630	2630	0
710	20241204	092700	81140155	2630	2630	2630	2630	0
711	20241204	092600	81140155	2630	2610	2630	2610	430
712	20241204	092500	80015940	2610	2610	2610	2600	738
713	20241204	092400	78092260	2610	2610	2610	2610	52
714	20241204	092300	77956540	2630	2625	2630	2625	50
715	20241204	092200	77825280	2610	2610	2610	2610	2000
716	20241204	092100	72605280	2635	2635	2635	2635	10
717	20241204	092000	72578930	2635	2625	2635	2625	95
718	20241204	091900	72329530	2625	2625	2625	2625	3
719	20241204	091800	72321655	2630	2625	2630	2625	50
720	20241204	091700	72190390	2640	2560	2640	2560	6804
721	20241204	091600	54571140	2540	2540	2540	2540	0
722	20241204	091500	54571140	2540	2555	2555	2540	2268
723	20241204	091400	48801325	2550	2580	2580	2550	3604
724	20241204	091300	39588710	2585	2590	2590	2585	2051
725	20241204	091200	34286625	2590	2600	2600	2590	1036
726	20241204	091100	31598025	2600	2600	2600	2600	0
727	20241204	091000	31598025	2600	2600	2600	2600	214
728	20241204	090900	31041625	2590	2590	2590	2590	1
729	20241204	090800	31039035	2595	2595	2595	2595	1
730	20241204	090700	31036440	2600	2595	2600	2595	2
731	20241204	090600	31031245	2590	2575	2590	2570	254
732	20241204	090500	30378375	2570	2595	2595	2570	92
733	20241204	090400	30140650	2595	2605	2605	2595	2547
734	20241204	090300	23530670	2620	2610	2620	2610	7
735	20241204	090200	23512350	2620	2620	2620	2575	7292
736	20241204	090100	4558655	2615	2590	2620	2590	122
737	20241204	090000	4240830	2605	2620	2620	2505	1646