KissMeData/308080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211500	97581425	2500	2500	2500	2500	1491
3	20241202	211400	97581425	2500	2500	2500	2500	0
4	20241202	211300	97581425	2500	2500	2500	2500	0
5	20241202	211200	97581425	2500	2500	2500	2500	0
6	20241202	211100	97581425	2500	2500	2500	2500	0
7	20241202	211000	97581425	2500	2500	2500	2500	0
8	20241202	210900	97581425	2500	2500	2500	2500	0
9	20241202	210800	97581425	2500	2500	2500	2500	0
10	20241202	210700	97581425	2500	2500	2500	2500	0
11	20241202	210600	97581425	2500	2500	2500	2500	0
12	20241202	210500	97581425	2500	2500	2500	2500	0
13	20241202	210400	97581425	2500	2500	2500	2500	0
14	20241202	210300	97581425	2500	2500	2500	2500	0
15	20241202	210200	97581425	2500	2500	2500	2500	0
16	20241202	210100	97581425	2500	2500	2500	2500	0
17	20241202	210000	97581425	2500	2500	2500	2500	0
18	20241202	205900	97581425	2500	2500	2500	2500	0
19	20241202	205800	97581425	2500	2500	2500	2500	0
20	20241202	205700	97581425	2500	2500	2500	2500	0
21	20241202	205600	97581425	2500	2500	2500	2500	0
22	20241202	205500	97581425	2500	2500	2500	2500	0
23	20241202	205400	97581425	2500	2500	2500	2500	0
24	20241202	205300	97581425	2500	2500	2500	2500	0
25	20241202	205200	97581425	2500	2500	2500	2500	0
26	20241202	205100	97581425	2500	2500	2500	2500	0
27	20241202	205000	97581425	2500	2500	2500	2500	0
28	20241202	204900	97581425	2500	2500	2500	2500	0
29	20241202	204800	97581425	2500	2500	2500	2500	0
30	20241202	204700	97581425	2500	2500	2500	2500	0
31	20241202	204600	97581425	2500	2500	2500	2500	0
32	20241202	204500	97581425	2500	2500	2500	2500	1491
33	20241202	204400	97581425	2500	2500	2500	2500	0
34	20241202	204300	97581425	2500	2500	2500	2500	0
35	20241202	204200	97581425	2500	2500	2500	2500	0
36	20241202	204100	97581425	2500	2500	2500	2500	0
37	20241202	204000	97581425	2500	2500	2500	2500	0
38	20241202	203900	97581425	2500	2500	2500	2500	0
39	20241202	203800	97581425	2500	2500	2500	2500	0
40	20241202	203700	97581425	2500	2500	2500	2500	0
41	20241202	203600	97581425	2500	2500	2500	2500	0
42	20241202	203500	97581425	2500	2500	2500	2500	0
43	20241202	203400	97581425	2500	2500	2500	2500	0
44	20241202	203300	97581425	2500	2500	2500	2500	0
45	20241202	203200	97581425	2500	2500	2500	2500	0
46	20241202	203100	97581425	2500	2500	2500	2500	0
47	20241202	203000	97581425	2500	2500	2500	2500	0
48	20241202	202900	97581425	2500	2500	2500	2500	0
49	20241202	202800	97581425	2500	2500	2500	2500	0
50	20241202	202700	97581425	2500	2500	2500	2500	0
51	20241202	202600	97581425	2500	2500	2500	2500	0
52	20241202	202500	97581425	2500	2500	2500	2500	0
53	20241202	202400	97581425	2500	2500	2500	2500	0
54	20241202	202300	97581425	2500	2500	2500	2500	0
55	20241202	202200	97581425	2500	2500	2500	2500	0
56	20241202	202100	97581425	2500	2500	2500	2500	0
57	20241202	202000	97581425	2500	2500	2500	2500	0
58	20241202	201900	97581425	2500	2500	2500	2500	0
59	20241202	201800	97581425	2500	2500	2500	2500	0
60	20241202	201700	97581425	2500	2500	2500	2500	0
61	20241202	201600	97581425	2500	2500	2500	2500	0
62	20241202	201500	97581425	2500	2500	2500	2500	1491
63	20241202	201400	97581425	2500	2500	2500	2500	0
64	20241202	201300	97581425	2500	2500	2500	2500	0
65	20241202	201200	97581425	2500	2500	2500	2500	0
66	20241202	201100	97581425	2500	2500	2500	2500	0
67	20241202	201000	97581425	2500	2500	2500	2500	0
68	20241202	200900	97581425	2500	2500	2500	2500	0
69	20241202	200800	97581425	2500	2500	2500	2500	0
70	20241202	200700	97581425	2500	2500	2500	2500	0
71	20241202	200600	97581425	2500	2500	2500	2500	0
72	20241202	200500	97581425	2500	2500	2500	2500	0
73	20241202	200400	97581425	2500	2500	2500	2500	0
74	20241202	200300	97581425	2500	2500	2500	2500	0
75	20241202	200200	97581425	2500	2500	2500	2500	0
76	20241202	200100	97581425	2500	2500	2500	2500	0
77	20241202	200000	97581425	2500	2500	2500	2500	0
78	20241202	195900	97581425	2500	2500	2500	2500	0
79	20241202	195800	97581425	2500	2500	2500	2500	0
80	20241202	195700	97581425	2500	2500	2500	2500	0
81	20241202	195600	97581425	2500	2500	2500	2500	0
82	20241202	195500	97581425	2500	2500	2500	2500	0
83	20241202	195400	97581425	2500	2500	2500	2500	0
84	20241202	195300	97581425	2500	2500	2500	2500	0
85	20241202	195200	97581425	2500	2500	2500	2500	0
86	20241202	195100	97581425	2500	2500	2500	2500	0
87	20241202	195000	97581425	2500	2500	2500	2500	0
88	20241202	194900	97581425	2500	2500	2500	2500	0
89	20241202	194800	97581425	2500	2500	2500	2500	0
90	20241202	194700	97581425	2500	2500	2500	2500	0
91	20241202	194600	97581425	2500	2500	2500	2500	0
92	20241202	194500	97581425	2500	2500	2500	2500	1491
93	20241202	194400	97581425	2500	2500	2500	2500	0
94	20241202	194300	97581425	2500	2500	2500	2500	0
95	20241202	194200	97581425	2500	2500	2500	2500	0
96	20241202	194100	97581425	2500	2500	2500	2500	0
97	20241202	194000	97581425	2500	2500	2500	2500	0
98	20241202	193900	97581425	2500	2500	2500	2500	0
99	20241202	193800	97581425	2500	2500	2500	2500	0
100	20241202	193700	97581425	2500	2500	2500	2500	0
101	20241202	193600	97581425	2500	2500	2500	2500	0
102	20241202	193500	97581425	2500	2500	2500	2500	0
103	20241202	193400	97581425	2500	2500	2500	2500	0
104	20241202	193300	97581425	2500	2500	2500	2500	0
105	20241202	193200	97581425	2500	2500	2500	2500	0
106	20241202	193100	97581425	2500	2500	2500	2500	0
107	20241202	193000	97581425	2500	2500	2500	2500	0
108	20241202	192900	97581425	2500	2500	2500	2500	0
109	20241202	192800	97581425	2500	2500	2500	2500	0
110	20241202	192700	97581425	2500	2500	2500	2500	0
111	20241202	192600	97581425	2500	2500	2500	2500	0
112	20241202	192500	97581425	2500	2500	2500	2500	0
113	20241202	192400	97581425	2500	2500	2500	2500	0
114	20241202	192300	97581425	2500	2500	2500	2500	0
115	20241202	192200	97581425	2500	2500	2500	2500	0
116	20241202	192100	97581425	2500	2500	2500	2500	0
117	20241202	192000	97581425	2500	2500	2500	2500	0
118	20241202	191900	97581425	2500	2500	2500	2500	0
119	20241202	191800	97581425	2500	2500	2500	2500	0
120	20241202	191700	97581425	2500	2500	2500	2500	0
121	20241202	191600	97581425	2500	2500	2500	2500	0
122	20241202	191500	97581425	2500	2500	2500	2500	1491
123	20241202	191400	97581425	2500	2500	2500	2500	0
124	20241202	191300	97581425	2500	2500	2500	2500	0
125	20241202	191200	97581425	2500	2500	2500	2500	0
126	20241202	191100	97581425	2500	2500	2500	2500	0
127	20241202	191000	97581425	2500	2500	2500	2500	0
128	20241202	190900	97581425	2500	2500	2500	2500	0
129	20241202	190800	97581425	2500	2500	2500	2500	0
130	20241202	190700	97581425	2500	2500	2500	2500	0
131	20241202	190600	97581425	2500	2500	2500	2500	0
132	20241202	190500	97581425	2500	2500	2500	2500	0
133	20241202	190400	97581425	2500	2500	2500	2500	0
134	20241202	190300	97581425	2500	2500	2500	2500	0
135	20241202	190200	97581425	2500	2500	2500	2500	0
136	20241202	190100	97581425	2500	2500	2500	2500	0
137	20241202	190000	97581425	2500	2500	2500	2500	0
138	20241202	185900	97581425	2500	2500	2500	2500	0
139	20241202	185800	97581425	2500	2500	2500	2500	0
140	20241202	185700	97581425	2500	2500	2500	2500	0
141	20241202	185600	97581425	2500	2500	2500	2500	0
142	20241202	185500	97581425	2500	2500	2500	2500	0
143	20241202	185400	97581425	2500	2500	2500	2500	0
144	20241202	185300	97581425	2500	2500	2500	2500	0
145	20241202	185200	97581425	2500	2500	2500	2500	0
146	20241202	185100	97581425	2500	2500	2500	2500	0
147	20241202	185000	97581425	2500	2500	2500	2500	0
148	20241202	184900	97581425	2500	2500	2500	2500	0
149	20241202	184800	97581425	2500	2500	2500	2500	0
150	20241202	184700	97581425	2500	2500	2500	2500	0
151	20241202	184600	97581425	2500	2500	2500	2500	0
152	20241202	184500	97581425	2500	2500	2500	2500	1491
153	20241202	184400	97581425	2500	2500	2500	2500	0
154	20241202	184300	97581425	2500	2500	2500	2500	0
155	20241202	184200	97581425	2500	2500	2500	2500	0
156	20241202	184100	97581425	2500	2500	2500	2500	0
157	20241202	184000	97581425	2500	2500	2500	2500	0
158	20241202	183900	97581425	2500	2500	2500	2500	0
159	20241202	183800	97581425	2500	2500	2500	2500	0
160	20241202	183700	97581425	2500	2500	2500	2500	0
161	20241202	183600	97581425	2500	2500	2500	2500	0
162	20241202	183500	97581425	2500	2500	2500	2500	0
163	20241202	183400	97581425	2500	2500	2500	2500	0
164	20241202	183300	97581425	2500	2500	2500	2500	0
165	20241202	183200	97581425	2500	2500	2500	2500	0
166	20241202	183100	97581425	2500	2500	2500	2500	0
167	20241202	183000	97581425	2500	2500	2500	2500	0
168	20241202	182900	97581425	2500	2500	2500	2500	0
169	20241202	182800	97581425	2500	2500	2500	2500	0
170	20241202	182700	97581425	2500	2500	2500	2500	0
171	20241202	182600	97581425	2500	2500	2500	2500	0
172	20241202	182500	97581425	2500	2500	2500	2500	0
173	20241202	182400	97581425	2500	2500	2500	2500	0
174	20241202	182300	97581425	2500	2500	2500	2500	0
175	20241202	182200	97581425	2500	2500	2500	2500	0
176	20241202	182100	97581425	2500	2500	2500	2500	0
177	20241202	182000	97581425	2500	2500	2500	2500	0
178	20241202	181900	97581425	2500	2500	2500	2500	0
179	20241202	181800	97581425	2500	2500	2500	2500	0
180	20241202	181700	97581425	2500	2500	2500	2500	0
181	20241202	181600	97581425	2500	2500	2500	2500	0
182	20241202	181500	97581425	2500	2500	2500	2500	1491
183	20241202	181400	97581425	2500	2500	2500	2500	0
184	20241202	181300	97581425	2500	2500	2500	2500	0
185	20241202	181200	97581425	2500	2500	2500	2500	0
186	20241202	181100	97581425	2500	2500	2500	2500	0
187	20241202	181000	97581425	2500	2500	2500	2500	0
188	20241202	180900	97581425	2500	2500	2500	2500	0
189	20241202	180800	97581425	2500	2500	2500	2500	0
190	20241202	180700	97581425	2500	2500	2500	2500	0
191	20241202	180600	97581425	2500	2500	2500	2500	0
192	20241202	180500	97581425	2500	2500	2500	2500	0
193	20241202	180400	97581425	2500	2500	2500	2500	0
194	20241202	180300	97581425	2500	2500	2500	2500	0
195	20241202	180200	97581425	2500	2500	2500	2500	0
196	20241202	180100	97581425	2500	2500	2500	2500	0
197	20241202	180000	97581425	2500	2500	2500	2500	0
198	20241202	175900	97581425	2500	2500	2500	2500	0
199	20241202	175800	97581425	2500	2500	2500	2500	0
200	20241202	175700	97581425	2500	2500	2500	2500	0
201	20241202	175600	97581425	2500	2500	2500	2500	0
202	20241202	175500	97581425	2500	2500	2500	2500	0
203	20241202	175400	97581425	2500	2500	2500	2500	0
204	20241202	175300	97581425	2500	2500	2500	2500	0
205	20241202	175200	97581425	2500	2500	2500	2500	0
206	20241202	175100	97581425	2500	2500	2500	2500	0
207	20241202	175000	97581425	2500	2500	2500	2500	0
208	20241202	174900	97581425	2500	2500	2500	2500	0
209	20241202	174800	97581425	2500	2500	2500	2500	0
210	20241202	174700	97581425	2500	2500	2500	2500	0
211	20241202	174600	97581425	2500	2500	2500	2500	0
212	20241202	174500	97581425	2500	2500	2500	2500	1491
213	20241202	174400	97581425	2500	2500	2500	2500	0
214	20241202	174300	97581425	2500	2500	2500	2500	0
215	20241202	174200	97581425	2500	2500	2500	2500	0
216	20241202	174100	97581425	2500	2500	2500	2500	0
217	20241202	174000	97581425	2500	2500	2500	2500	0
218	20241202	173900	97581425	2500	2500	2500	2500	0
219	20241202	173800	97581425	2500	2500	2500	2500	0
220	20241202	173700	97581425	2500	2500	2500	2500	0
221	20241202	173600	97581425	2500	2500	2500	2500	0
222	20241202	173500	97581425	2500	2500	2500	2500	0
223	20241202	173400	97581425	2500	2500	2500	2500	0
224	20241202	173300	97581425	2500	2500	2500	2500	0
225	20241202	173200	97581425	2500	2500	2500	2500	0
226	20241202	173100	97581425	2500	2500	2500	2500	0
227	20241202	173000	97581425	2500	2500	2500	2500	0
228	20241202	172900	97581425	2500	2500	2500	2500	0
229	20241202	172800	97581425	2500	2500	2500	2500	0
230	20241202	172700	97581425	2500	2500	2500	2500	0
231	20241202	172600	97581425	2500	2500	2500	2500	0
232	20241202	172500	97581425	2500	2500	2500	2500	0
233	20241202	172400	97581425	2500	2500	2500	2500	0
234	20241202	172300	97581425	2500	2500	2500	2500	0
235	20241202	172200	97581425	2500	2500	2500	2500	0
236	20241202	172100	97581425	2500	2500	2500	2500	0
237	20241202	172000	97581425	2500	2500	2500	2500	0
238	20241202	171900	97581425	2500	2500	2500	2500	0
239	20241202	171800	97581425	2500	2500	2500	2500	0
240	20241202	171700	97581425	2500	2500	2500	2500	0
241	20241202	171600	97581425	2500	2500	2500	2500	0
242	20241202	171500	97581425	2500	2500	2500	2500	1491
243	20241202	171400	97581425	2500	2500	2500	2500	0
244	20241202	171300	97581425	2500	2500	2500	2500	0
245	20241202	171200	97581425	2500	2500	2500	2500	0
246	20241202	171100	97581425	2500	2500	2500	2500	0
247	20241202	171000	97581425	2500	2500	2500	2500	0
248	20241202	170900	97581425	2500	2500	2500	2500	0
249	20241202	170800	97581425	2500	2500	2500	2500	0
250	20241202	170700	97581425	2500	2500	2500	2500	0
251	20241202	170600	97581425	2500	2500	2500	2500	0
252	20241202	170500	97581425	2500	2500	2500	2500	0
253	20241202	170400	97581425	2500	2500	2500	2500	0
254	20241202	170300	97581425	2500	2500	2500	2500	0
255	20241202	170200	97581425	2500	2500	2500	2500	0
256	20241202	170100	97581425	2500	2500	2500	2500	0
257	20241202	170000	97581425	2500	2500	2500	2500	0
258	20241202	165900	97581425	2500	2500	2500	2500	0
259	20241202	165800	97581425	2500	2500	2500	2500	0
260	20241202	165700	97581425	2500	2500	2500	2500	0
261	20241202	165600	97581425	2500	2500	2500	2500	0
262	20241202	165500	97581425	2500	2500	2500	2500	0
263	20241202	165400	97581425	2500	2500	2500	2500	0
264	20241202	165300	97581425	2500	2500	2500	2500	0
265	20241202	165200	97581425	2500	2500	2500	2500	0
266	20241202	165100	97581425	2500	2500	2500	2500	0
267	20241202	165000	97581425	2500	2500	2500	2500	0
268	20241202	164900	97581425	2500	2500	2500	2500	0
269	20241202	164800	97581425	2500	2500	2500	2500	0
270	20241202	164700	97581425	2500	2500	2500	2500	0
271	20241202	164600	97581425	2500	2500	2500	2500	0
272	20241202	164500	97581425	2500	2500	2500	2500	1491
273	20241202	164400	97581425	2500	2500	2500	2500	0
274	20241202	164300	97581425	2500	2500	2500	2500	0
275	20241202	164200	97581425	2500	2500	2500	2500	0
276	20241202	164100	97581425	2500	2500	2500	2500	0
277	20241202	164000	97581425	2500	2500	2500	2500	0
278	20241202	163900	97581425	2500	2500	2500	2500	0
279	20241202	163800	97581425	2500	2500	2500	2500	0
280	20241202	163700	97581425	2500	2500	2500	2500	0
281	20241202	163600	97581425	2500	2500	2500	2500	0
282	20241202	163500	97581425	2500	2500	2500	2500	0
283	20241202	163400	97581425	2500	2500	2500	2500	0
284	20241202	163300	97581425	2500	2500	2500	2500	0
285	20241202	163200	97581425	2500	2500	2500	2500	0
286	20241202	163100	97581425	2500	2500	2500	2500	0
287	20241202	163000	97581425	2500	2500	2500	2500	0
288	20241202	162900	97581425	2500	2500	2500	2500	0
289	20241202	162800	97581425	2500	2500	2500	2500	0
290	20241202	162700	97581425	2500	2500	2500	2500	0
291	20241202	162600	97581425	2500	2500	2500	2500	0
292	20241202	162500	97581425	2500	2500	2500	2500	0
293	20241202	162400	97581425	2500	2500	2500	2500	0
294	20241202	162300	97581425	2500	2500	2500	2500	0
295	20241202	162200	97581425	2500	2500	2500	2500	0
296	20241202	162100	97581425	2500	2500	2500	2500	0
297	20241202	162000	97581425	2500	2500	2500	2500	0
298	20241202	161900	97581425	2500	2500	2500	2500	0
299	20241202	161800	97581425	2500	2500	2500	2500	0
300	20241202	161700	97581425	2500	2500	2500	2500	0
301	20241202	161600	97581425	2500	2500	2500	2500	0
302	20241202	161500	97581425	2500	2500	2500	2500	1491
303	20241202	161400	97581425	2500	2500	2500	2500	0
304	20241202	161300	97581425	2500	2500	2500	2500	0
305	20241202	161200	97581425	2500	2500	2500	2500	0
306	20241202	161100	97581425	2500	2500	2500	2500	0
307	20241202	161000	97581425	2500	2500	2500	2500	0
308	20241202	160900	97581425	2500	2500	2500	2500	0
309	20241202	160800	97581425	2500	2500	2500	2500	0
310	20241202	160700	97581425	2500	2500	2500	2500	0
311	20241202	160600	97581425	2500	2500	2500	2500	0
312	20241202	160500	97581425	2500	2500	2500	2500	0
313	20241202	160400	97581425	2500	2500	2500	2500	0
314	20241202	160300	97581425	2500	2500	2500	2500	0
315	20241202	160200	97581425	2500	2500	2500	2500	0
316	20241202	160100	97581425	2500	2500	2500	2500	0
317	20241202	160000	97581425	2500	2500	2500	2500	0
318	20241202	155900	97581425	2500	2500	2500	2500	0
319	20241202	155800	97581425	2500	2500	2500	2500	0
320	20241202	155700	97581425	2500	2500	2500	2500	0
321	20241202	155600	97581425	2500	2500	2500	2500	0
322	20241202	155500	97581425	2500	2500	2500	2500	0
323	20241202	155400	97581425	2500	2500	2500	2500	0
324	20241202	155300	97581425	2500	2500	2500	2500	0
325	20241202	155200	97581425	2500	2500	2500	2500	0
326	20241202	155100	97581425	2500	2500	2500	2500	0
327	20241202	155000	97581425	2500	2500	2500	2500	0
328	20241202	154900	97581425	2500	2500	2500	2500	0
329	20241202	154800	97581425	2500	2500	2500	2500	0
330	20241202	154700	97581425	2500	2500	2500	2500	0
331	20241202	154600	97581425	2500	2500	2500	2500	0
332	20241202	154500	97581425	2500	2500	2500	2500	1491
333	20241202	154400	97581425	2500	2500	2500	2500	0
334	20241202	154300	97581425	2500	2500	2500	2500	0
335	20241202	154200	97581425	2500	2500	2500	2500	0
336	20241202	154100	97581425	2500	2500	2500	2500	0
337	20241202	154000	97581425	2500	2500	2500	2500	0
338	20241202	153900	97581425	2500	2500	2500	2500	0
339	20241202	153800	97581425	2500	2500	2500	2500	0
340	20241202	153700	97581425	2500	2500	2500	2500	0
341	20241202	153600	97581425	2500	2500	2500	2500	0
342	20241202	153500	97581425	2500	2500	2500	2500	0
343	20241202	153400	97581425	2500	2500	2500	2500	0
344	20241202	153300	97581425	2500	2500	2500	2500	0
345	20241202	153200	97581425	2500	2500	2500	2500	0
346	20241202	153100	97581425	2500	2500	2500	2500	0
347	20241202	153000	97581425	2500	2500	2500	2500	1491
348	20241202	152900	93853925	2495	2495	2495	2495	0
349	20241202	152800	93853925	2495	2495	2495	2495	0
350	20241202	152700	93853925	2495	2495	2495	2495	0
351	20241202	152600	93853925	2495	2495	2495	2495	0
352	20241202	152500	93853925	2495	2495	2495	2495	0
353	20241202	152400	93853925	2495	2495	2495	2495	0
354	20241202	152300	93853925	2495	2495	2495	2495	0
355	20241202	152200	93853925	2495	2495	2495	2495	0
356	20241202	152100	93853925	2495	2495	2495	2495	0
357	20241202	152000	93853925	2495	2495	2495	2495	0
358	20241202	151900	93853925	2495	2495	2495	2495	956
359	20241202	151800	91468705	2500	2500	2500	2500	0
360	20241202	151700	91468705	2500	2500	2500	2495	69
361	20241202	151600	91296250	2500	2500	2500	2500	37
362	20241202	151500	91203750	2500	2500	2500	2500	0
363	20241202	151400	91203750	2500	2500	2500	2500	2
364	20241202	151300	91198750	2505	2505	2505	2505	1
365	20241202	151200	91196245	2505	2505	2505	2500	11
366	20241202	151100	91168715	2500	2500	2500	2500	0
367	20241202	151000	91168715	2500	2500	2500	2500	3
368	20241202	150900	91161215	2500	2500	2500	2500	2
369	20241202	150800	91156215	2500	2500	2500	2500	0
370	20241202	150700	91156215	2500	2500	2500	2500	0
371	20241202	150600	91156215	2500	2500	2500	2500	1
372	20241202	150500	91153715	2500	2500	2500	2500	0
373	20241202	150400	91153715	2500	2500	2500	2500	5
374	20241202	150300	91141215	2500	2500	2500	2500	0
375	20241202	150200	91141215	2500	2500	2500	2500	0
376	20241202	150100	91141215	2500	2500	2500	2500	0
377	20241202	150000	91141215	2500	2500	2500	2500	50
378	20241202	145900	91016215	2495	2495	2495	2495	0
379	20241202	145800	91016215	2495	2495	2495	2495	0
380	20241202	145700	91016215	2495	2495	2495	2495	0
381	20241202	145600	91016215	2495	2495	2495	2495	0
382	20241202	145500	91016215	2495	2495	2495	2495	0
383	20241202	145400	91016215	2495	2510	2510	2495	2099
384	20241202	145300	85771165	2515	2515	2515	2515	0
385	20241202	145200	85771165	2515	2515	2515	2515	0
386	20241202	145100	85771165	2515	2515	2515	2515	0
387	20241202	145000	85771165	2515	2515	2515	2515	0
388	20241202	144900	85771165	2515	2515	2515	2515	50
389	20241202	144800	85645415	2515	2515	2515	2515	50
390	20241202	144700	85519665	2515	2515	2515	2515	0
391	20241202	144600	85519665	2515	2515	2515	2515	50
392	20241202	144500	85393915	2505	2505	2505	2505	0
393	20241202	144400	85393915	2505	2505	2505	2505	0
394	20241202	144300	85393915	2505	2505	2505	2505	0
395	20241202	144200	85393915	2505	2505	2505	2505	0
396	20241202	144100	85393915	2505	2505	2505	2505	0
397	20241202	144000	85393915	2505	2505	2505	2505	0
398	20241202	143900	85393915	2505	2505	2505	2505	0
399	20241202	143800	85393915	2505	2505	2505	2505	0
400	20241202	143700	85393915	2505	2505	2505	2505	0
401	20241202	143600	85393915	2505	2505	2505	2505	0
402	20241202	143500	85393915	2505	2505	2505	2505	0
403	20241202	143400	85393915	2505	2505	2505	2505	0
404	20241202	143300	85393915	2505	2505	2505	2505	0
405	20241202	143200	85393915	2505	2505	2505	2505	0
406	20241202	143100	85393915	2505	2505	2505	2505	2
407	20241202	143000	85388905	2520	2520	2520	2520	0
408	20241202	142900	85388905	2520	2520	2520	2520	6
409	20241202	142800	85373785	2505	2505	2505	2505	500
410	20241202	142700	84121285	2505	2505	2505	2505	0
411	20241202	142600	84121285	2505	2515	2515	2505	500
412	20241202	142500	82864330	2515	2515	2515	2515	0
413	20241202	142400	82864330	2515	2515	2515	2515	814
414	20241202	142300	80817120	2515	2515	2515	2515	0
415	20241202	142200	80817120	2515	2515	2515	2515	0
416	20241202	142100	80817120	2515	2515	2515	2515	0
417	20241202	142000	80817120	2515	2515	2515	2515	0
418	20241202	141900	80817120	2515	2515	2515	2515	0
419	20241202	141800	80817120	2515	2515	2515	2515	0
420	20241202	141700	80817120	2515	2515	2515	2515	0
421	20241202	141600	80817120	2515	2515	2515	2515	1
422	20241202	141500	80814605	2510	2510	2510	2510	0
423	20241202	141400	80814605	2510	2510	2510	2510	0
424	20241202	141300	80814605	2510	2510	2510	2510	48
425	20241202	141200	80694125	2510	2510	2510	2510	0
426	20241202	141100	80694125	2510	2510	2510	2510	0
427	20241202	141000	80694125	2510	2510	2510	2510	0
428	20241202	140900	80694125	2510	2510	2510	2510	0
429	20241202	140800	80694125	2510	2510	2510	2510	96
430	20241202	140700	80453165	2510	2510	2510	2510	0
431	20241202	140600	80453165	2510	2510	2510	2510	0
432	20241202	140500	80453165	2510	2510	2510	2510	0
433	20241202	140400	80453165	2510	2510	2510	2510	0
434	20241202	140300	80453165	2510	2510	2510	2510	0
435	20241202	140200	80453165	2510	2510	2510	2510	0
436	20241202	140100	80453165	2510	2510	2510	2510	0
437	20241202	140000	80453165	2510	2510	2510	2510	0
438	20241202	135900	80453165	2510	2510	2510	2510	0
439	20241202	135800	80453165	2510	2510	2510	2510	0
440	20241202	135700	80453165	2510	2510	2510	2510	0
441	20241202	135600	80453165	2510	2510	2510	2510	0
442	20241202	135500	80453165	2510	2510	2510	2510	0
443	20241202	135400	80453165	2510	2510	2510	2510	0
444	20241202	135300	80453165	2510	2510	2510	2510	0
445	20241202	135200	80453165	2510	2510	2510	2510	2
446	20241202	135100	80448145	2510	2510	2510	2510	1
447	20241202	135000	80445635	2510	2510	2510	2510	0
448	20241202	134900	80445635	2510	2510	2510	2510	0
449	20241202	134800	80445635	2510	2510	2510	2510	0
450	20241202	134700	80445635	2510	2510	2510	2510	2
451	20241202	134600	80440615	2510	2510	2510	2510	116
452	20241202	134500	80149455	2500	2500	2500	2500	0
453	20241202	134400	80149455	2500	2500	2500	2500	0
454	20241202	134300	80149455	2500	2500	2500	2500	0
455	20241202	134200	80149455	2500	2510	2510	2500	50
456	20241202	134100	80024055	2525	2525	2525	2525	0
457	20241202	134000	80024055	2525	2525	2525	2525	250
458	20241202	133900	79392805	2520	2520	2520	2520	2742
459	20241202	133800	72482965	2510	2515	2515	2510	98
460	20241202	133700	72236735	2510	2510	2510	2510	120
461	20241202	133600	71935535	2510	2510	2510	2510	50
462	20241202	133500	71810035	2500	2500	2500	2500	0
463	20241202	133400	71810035	2500	2500	2500	2500	0
464	20241202	133300	71810035	2500	2500	2500	2500	0
465	20241202	133200	71810035	2500	2500	2500	2500	0
466	20241202	133100	71810035	2500	2500	2500	2500	0
467	20241202	133000	71810035	2500	2500	2500	2500	0
468	20241202	132900	71810035	2500	2500	2500	2500	54
469	20241202	132800	71675035	2505	2505	2505	2505	1224
470	20241202	132700	68608915	2500	2500	2500	2500	438
471	20241202	132600	67513915	2500	2500	2500	2500	0
472	20241202	132500	67513915	2500	2500	2500	2500	0
473	20241202	132400	67513915	2500	2500	2500	2500	3
474	20241202	132300	67506415	2500	2500	2500	2500	10
475	20241202	132200	67481415	2500	2500	2500	2500	1
476	20241202	132100	67478915	2495	2495	2495	2495	317
477	20241202	132000	66688000	2495	2495	2495	2495	4
478	20241202	131900	66678020	2495	2495	2495	2495	0
479	20241202	131800	66678020	2495	2495	2495	2495	0
480	20241202	131700	66678020	2495	2490	2495	2490	150
481	20241202	131600	66304020	2495	2495	2495	2495	585
482	20241202	131500	64844445	2500	2500	2500	2500	1
483	20241202	131400	64841945	2500	2500	2500	2500	32
484	20241202	131300	64761945	2500	2500	2500	2500	0
485	20241202	131200	64761945	2500	2500	2500	2500	0
486	20241202	131100	64761945	2500	2500	2500	2500	0
487	20241202	131000	64761945	2500	2500	2500	2500	1
488	20241202	130900	64759445	2500	2500	2500	2500	1
489	20241202	130800	64756945	2500	2500	2500	2500	0
490	20241202	130700	64756945	2500	2500	2500	2500	0
491	20241202	130600	64756945	2500	2500	2505	2500	230
492	20241202	130500	64181895	2505	2505	2505	2505	12
493	20241202	130400	64151835	2500	2500	2500	2500	1598
494	20241202	130300	60156835	2500	2500	2500	2500	0
495	20241202	130200	60156835	2500	2500	2500	2500	0
496	20241202	130100	60156835	2500	2500	2500	2500	100
497	20241202	130000	59906835	2505	2505	2505	2505	0
498	20241202	125900	59906835	2505	2505	2505	2505	1
499	20241202	125800	59904330	2505	2505	2505	2505	0
500	20241202	125700	59904330	2505	2505	2505	2505	0
501	20241202	125600	59904330	2505	2505	2505	2505	0
502	20241202	125500	59904330	2505	2505	2505	2505	0
503	20241202	125400	59904330	2505	2505	2505	2505	6
504	20241202	125300	59889300	2505	2505	2505	2505	0
505	20241202	125200	59889300	2505	2505	2505	2505	142
506	20241202	125100	59533590	2510	2510	2510	2510	5
507	20241202	125000	59521040	2510	2510	2510	2510	0
508	20241202	124900	59521040	2510	2510	2510	2510	0
509	20241202	124800	59521040	2510	2510	2510	2510	20
510	20241202	124700	59470840	2520	2520	2520	2520	0
511	20241202	124600	59470840	2520	2520	2520	2520	0
512	20241202	124500	59470840	2520	2520	2520	2520	1
513	20241202	124400	59468320	2500	2500	2500	2500	0
514	20241202	124300	59468320	2500	2500	2500	2500	0
515	20241202	124200	59468320	2500	2510	2520	2500	2659
516	20241202	124100	52812550	2515	2515	2515	2515	9
517	20241202	124000	52789915	2515	2515	2515	2515	0
518	20241202	123900	52789915	2515	2515	2515	2515	1
519	20241202	123800	52787400	2515	2515	2515	2515	17
520	20241202	123700	52744645	2515	2515	2515	2515	2
521	20241202	123600	52739615	2515	2515	2515	2515	21
522	20241202	123500	52686800	2515	2515	2515	2515	20
523	20241202	123400	52636500	2515	2515	2515	2515	20
524	20241202	123300	52586200	2520	2520	2520	2520	30
525	20241202	123200	52510600	2510	2515	2515	2510	861
526	20241202	123100	50348795	2525	2525	2525	2525	0
527	20241202	123000	50348795	2525	2525	2525	2525	0
528	20241202	122900	50348795	2525	2525	2525	2525	0
529	20241202	122800	50348795	2525	2525	2525	2525	0
530	20241202	122700	50348795	2525	2525	2525	2525	9
531	20241202	122600	50326070	2515	2520	2525	2515	541
532	20241202	122500	48963775	2525	2525	2525	2525	70
533	20241202	122400	48787025	2515	2515	2515	2515	0
534	20241202	122300	48787025	2515	2515	2515	2515	0
535	20241202	122200	48787025	2515	2520	2520	2515	2
536	20241202	122100	48781990	2515	2515	2515	2515	0
537	20241202	122000	48781990	2515	2515	2515	2515	2
538	20241202	121900	48776960	2515	2515	2515	2515	0
539	20241202	121800	48776960	2515	2515	2515	2515	0
540	20241202	121700	48776960	2515	2515	2515	2515	0
541	20241202	121600	48776960	2515	2515	2515	2515	0
542	20241202	121500	48776960	2515	2515	2515	2515	0
543	20241202	121400	48776960	2515	2515	2515	2515	5
544	20241202	121300	48764385	2515	2515	2515	2515	0
545	20241202	121200	48764385	2515	2515	2515	2515	50
546	20241202	121100	48638635	2520	2520	2520	2520	20
547	20241202	121000	48588235	2525	2525	2525	2525	0
548	20241202	120900	48588235	2525	2525	2525	2525	10
549	20241202	120800	48562985	2520	2520	2520	2520	0
550	20241202	120700	48562985	2520	2525	2525	2520	96
551	20241202	120600	48320965	2530	2530	2530	2530	0
552	20241202	120500	48320965	2530	2530	2530	2530	20
553	20241202	120400	48270365	2530	2530	2530	2530	8
554	20241202	120300	48250125	2525	2525	2525	2525	12
555	20241202	120200	48219825	2530	2530	2530	2530	10
556	20241202	120100	48194525	2520	2520	2520	2520	0
557	20241202	120000	48194525	2520	2520	2520	2520	0
558	20241202	115900	48194525	2520	2520	2520	2520	0
559	20241202	115800	48194525	2520	2520	2520	2520	2
560	20241202	115700	48189485	2520	2520	2520	2520	0
561	20241202	115600	48189485	2520	2525	2525	2520	77
562	20241202	115500	47995435	2535	2535	2535	2535	0
563	20241202	115400	47995435	2535	2535	2535	2535	0
564	20241202	115300	47995435	2535	2535	2535	2535	0
565	20241202	115200	47995435	2535	2535	2535	2535	0
566	20241202	115100	47995435	2535	2535	2535	2535	0
567	20241202	115000	47995435	2535	2535	2535	2535	0
568	20241202	114900	47995435	2535	2535	2535	2535	0
569	20241202	114800	47995435	2535	2535	2535	2535	0
570	20241202	114700	47995435	2535	2535	2535	2535	0
571	20241202	114600	47995435	2535	2535	2535	2535	0
572	20241202	114500	47995435	2535	2535	2535	2535	0
573	20241202	114400	47995435	2535	2535	2535	2535	0
574	20241202	114300	47995435	2535	2535	2535	2535	0
575	20241202	114200	47995435	2535	2535	2535	2535	0
576	20241202	114100	47995435	2535	2535	2535	2535	0
577	20241202	114000	47995435	2535	2530	2535	2530	100
578	20241202	113900	47742300	2535	2535	2535	2535	0
579	20241202	113800	47742300	2535	2535	2535	2535	0
580	20241202	113700	47742300	2535	2535	2535	2535	0
581	20241202	113600	47742300	2535	2535	2535	2535	0
582	20241202	113500	47742300	2535	2535	2535	2535	0
583	20241202	113400	47742300	2535	2535	2535	2535	0
584	20241202	113300	47742300	2535	2535	2535	2535	20
585	20241202	113200	47691600	2540	2540	2540	2540	0
586	20241202	113100	47691600	2540	2540	2540	2540	0
587	20241202	113000	47691600	2540	2535	2540	2535	20
588	20241202	112900	47640830	2540	2540	2540	2540	0
589	20241202	112800	47640830	2540	2540	2540	2540	0
590	20241202	112700	47640830	2540	2540	2540	2540	0
591	20241202	112600	47640830	2540	2540	2540	2540	50
592	20241202	112500	47513830	2535	2535	2535	2535	888
593	20241202	112400	45262750	2535	2530	2535	2530	100
594	20241202	112300	45009325	2520	2520	2520	2520	0
595	20241202	112200	45009325	2520	2520	2520	2520	0
596	20241202	112100	45009325	2520	2520	2520	2520	0
597	20241202	112000	45009325	2520	2520	2520	2520	0
598	20241202	111900	45009325	2520	2520	2520	2520	0
599	20241202	111800	45009325	2520	2520	2520	2520	3
600	20241202	111700	45001765	2520	2520	2520	2520	58
601	20241202	111600	44855605	2520	2520	2520	2520	0
602	20241202	111500	44855605	2520	2520	2520	2520	0
603	20241202	111400	44855605	2520	2520	2520	2520	0
604	20241202	111300	44855605	2520	2520	2520	2520	0
605	20241202	111200	44855605	2520	2520	2520	2520	0
606	20241202	111100	44855605	2520	2520	2520	2520	0
607	20241202	111000	44855605	2520	2520	2520	2520	208
608	20241202	110900	44331445	2520	2520	2520	2520	0
609	20241202	110800	44331445	2520	2520	2520	2520	0
610	20241202	110700	44331445	2520	2520	2520	2520	290
611	20241202	110600	43600645	2525	2530	2530	2525	327
612	20241202	110500	42774885	2535	2535	2535	2535	0
613	20241202	110400	42774885	2535	2535	2535	2535	0
614	20241202	110300	42774885	2535	2535	2535	2535	0
615	20241202	110200	42774885	2535	2535	2535	2535	0
616	20241202	110100	42774885	2535	2535	2535	2535	0
617	20241202	110000	42774885	2535	2535	2535	2535	0
618	20241202	105900	42774885	2535	2535	2535	2535	0
619	20241202	105800	42774885	2535	2535	2535	2535	0
620	20241202	105700	42774885	2535	2535	2535	2535	0
621	20241202	105600	42774885	2535	2535	2535	2535	0
622	20241202	105500	42774885	2535	2535	2535	2535	0
623	20241202	105400	42774885	2535	2535	2535	2535	4
624	20241202	105300	42764745	2525	2525	2525	2525	0
625	20241202	105200	42764745	2525	2525	2525	2525	0
626	20241202	105100	42764745	2525	2525	2525	2525	0
627	20241202	105000	42764745	2525	2525	2525	2525	0
628	20241202	104900	42764745	2525	2525	2525	2525	0
629	20241202	104800	42764745	2525	2525	2525	2525	0
630	20241202	104700	42764745	2525	2525	2525	2525	0
631	20241202	104600	42764745	2525	2525	2525	2525	0
632	20241202	104500	42764745	2525	2525	2525	2525	0
633	20241202	104400	42764745	2525	2525	2525	2525	0
634	20241202	104300	42764745	2525	2525	2525	2525	0
635	20241202	104200	42764745	2525	2525	2525	2525	0
636	20241202	104100	42764745	2525	2525	2525	2525	12
637	20241202	104000	42734445	2535	2535	2535	2535	0
638	20241202	103900	42734445	2535	2535	2535	2535	20
639	20241202	103800	42683745	2540	2540	2540	2540	0
640	20241202	103700	42683745	2540	2540	2540	2540	0
641	20241202	103600	42683745	2540	2540	2540	2540	0
642	20241202	103500	42683745	2540	2540	2540	2540	1
643	20241202	103400	42681205	2530	2530	2530	2530	0
644	20241202	103300	42681205	2530	2530	2530	2530	0
645	20241202	103200	42681205	2530	2530	2530	2530	0
646	20241202	103100	42681205	2530	2530	2530	2530	3
647	20241202	103000	42673615	2525	2525	2525	2525	37
648	20241202	102900	42580190	2510	2510	2510	2510	0
649	20241202	102800	42580190	2510	2510	2510	2510	0
650	20241202	102700	42580190	2510	2510	2510	2510	0
651	20241202	102600	42580190	2510	2510	2510	2510	0
652	20241202	102500	42580190	2510	2510	2510	2510	0
653	20241202	102400	42580190	2510	2510	2510	2510	0
654	20241202	102300	42580190	2510	2515	2515	2510	244
655	20241202	102200	41966665	2545	2545	2545	2545	0
656	20241202	102100	41966665	2545	2545	2545	2545	1
657	20241202	102000	41964120	2515	2515	2515	2515	0
658	20241202	101900	41964120	2515	2515	2515	2515	308
659	20241202	101800	41189500	2525	2525	2525	2525	3
660	20241202	101700	41181925	2560	2545	2560	2515	1621
661	20241202	101600	37094060	2545	2545	2545	2545	20
662	20241202	101500	37043160	2525	2530	2530	2525	46
663	20241202	101400	36927005	2525	2525	2525	2525	0
664	20241202	101300	36927005	2525	2525	2525	2525	4
665	20241202	101200	36916905	2560	2525	2560	2525	1193
666	20241202	101100	33874940	2525	2525	2525	2525	0
667	20241202	101000	33874940	2525	2525	2525	2525	8
668	20241202	100900	33854740	2525	2530	2530	2525	799
669	20241202	100800	31836715	2530	2545	2545	2525	2451
670	20241202	100700	25622065	2545	2545	2545	2545	0
671	20241202	100600	25622065	2545	2545	2545	2545	0
672	20241202	100500	25622065	2545	2545	2545	2545	0
673	20241202	100400	25622065	2545	2545	2545	2545	0
674	20241202	100300	25622065	2545	2560	2560	2545	528
675	20241202	100200	24276635	2550	2550	2550	2550	12
676	20241202	100100	24246035	2560	2560	2560	2560	0
677	20241202	100000	24246035	2560	2560	2560	2560	2
678	20241202	095900	24240915	2555	2555	2555	2555	0
679	20241202	095800	24240915	2555	2560	2560	2555	40
680	20241202	095700	24138710	2555	2555	2555	2555	0
681	20241202	095600	24138710	2555	2555	2555	2555	0
682	20241202	095500	24138710	2555	2555	2555	2555	0
683	20241202	095400	24138710	2555	2560	2560	2555	101
684	20241202	095300	23880650	2560	2560	2560	2555	9
685	20241202	095200	23857620	2560	2560	2560	2560	4
686	20241202	095100	23847380	2560	2560	2560	2560	7
687	20241202	095000	23829460	2555	2555	2555	2555	0
688	20241202	094900	23829460	2555	2555	2555	2555	0
689	20241202	094800	23829460	2555	2555	2555	2555	15
690	20241202	094700	23791135	2545	2545	2545	2545	0
691	20241202	094600	23791135	2545	2560	2560	2545	3438
692	20241202	094500	15025365	2560	2560	2560	2560	0
693	20241202	094400	15025365	2560	2560	2560	2560	0
694	20241202	094300	15025365	2560	2560	2560	2560	16
695	20241202	094200	14984405	2560	2560	2560	2560	0
696	20241202	094100	14984405	2560	2575	2575	2555	504
697	20241202	094000	13695070	2575	2575	2575	2575	0
698	20241202	093900	13695070	2575	2575	2575	2575	0
699	20241202	093800	13695070	2575	2575	2575	2575	7
700	20241202	093700	13677045	2575	2575	2575	2575	15
701	20241202	093600	13638420	2555	2555	2555	2555	0
702	20241202	093500	13638420	2555	2570	2575	2555	951
703	20241202	093400	11202365	2570	2570	2570	2570	0
704	20241202	093300	11202365	2570	2575	2575	2570	1003
705	20241202	093200	8624640	2575	2575	2575	2575	1
706	20241202	093100	8622065	2570	2575	2575	2570	6
707	20241202	093000	8606625	2575	2585	2585	2575	35
708	20241202	092900	8516280	2585	2585	2585	2585	0
709	20241202	092800	8516280	2585	2585	2585	2585	0
710	20241202	092700	8516280	2585	2585	2585	2585	0
711	20241202	092600	8516280	2585	2590	2590	2585	28
712	20241202	092500	8443855	2590	2590	2590	2590	0
713	20241202	092400	8443855	2590	2590	2590	2590	11
714	20241202	092300	8415365	2595	2595	2595	2595	69
715	20241202	092200	8236310	2600	2600	2600	2600	0
716	20241202	092100	8236310	2600	2600	2600	2600	0
717	20241202	092000	8236310	2600	2595	2600	2595	374
718	20241202	091900	7265760	2595	2595	2595	2595	0
719	20241202	091800	7265760	2595	2590	2595	2590	697
720	20241202	091700	5457095	2585	2590	2590	2585	66
721	20241202	091600	5286315	2590	2600	2600	2590	70
722	20241202	091500	5104525	2600	2620	2620	2600	30
723	20241202	091400	5026325	2595	2620	2620	2595	1504
724	20241202	091300	1121160	2625	2625	2625	2625	0
725	20241202	091200	1121160	2625	2625	2625	2625	32
726	20241202	091100	1037160	2625	2625	2625	2625	0
727	20241202	091000	1037160	2625	2635	2645	2625	6
728	20241202	090900	1021350	2645	2615	2645	2615	31
729	20241202	090800	939835	2625	2625	2625	2625	0
730	20241202	090700	939835	2625	2615	2625	2615	205
731	20241202	090600	403750	2615	2615	2615	2615	12
732	20241202	090500	372370	2615	2615	2615	2615	0
733	20241202	090400	372370	2615	2615	2615	2615	3
734	20241202	090300	364525	2605	2605	2605	2605	0
735	20241202	090200	364525	2605	2605	2605	2605	103
736	20241202	090100	96210	2605	2605	2605	2605	0
737	20241202	090000	96210	2605	2600	2605	2600	37