KissMeData/310200/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211500	327118670	2550	2550	2550	2550	2969
3	20241204	211400	327118670	2550	2550	2550	2550	0
4	20241204	211300	327118670	2550	2550	2550	2550	0
5	20241204	211200	327118670	2550	2550	2550	2550	0
6	20241204	211100	327118670	2550	2550	2550	2550	0
7	20241204	211000	327118670	2550	2550	2550	2550	0
8	20241204	210900	327118670	2550	2550	2550	2550	0
9	20241204	210800	327118670	2550	2550	2550	2550	0
10	20241204	210700	327118670	2550	2550	2550	2550	0
11	20241204	210600	327118670	2550	2550	2550	2550	0
12	20241204	210500	327118670	2550	2550	2550	2550	0
13	20241204	210400	327118670	2550	2550	2550	2550	0
14	20241204	210300	327118670	2550	2550	2550	2550	0
15	20241204	210200	327118670	2550	2550	2550	2550	0
16	20241204	210100	327118670	2550	2550	2550	2550	0
17	20241204	210000	327118670	2550	2550	2550	2550	0
18	20241204	205900	327118670	2550	2550	2550	2550	0
19	20241204	205800	327118670	2550	2550	2550	2550	0
20	20241204	205700	327118670	2550	2550	2550	2550	0
21	20241204	205600	327118670	2550	2550	2550	2550	0
22	20241204	205500	327118670	2550	2550	2550	2550	0
23	20241204	205400	327118670	2550	2550	2550	2550	0
24	20241204	205300	327118670	2550	2550	2550	2550	0
25	20241204	205200	327118670	2550	2550	2550	2550	0
26	20241204	205100	327118670	2550	2550	2550	2550	0
27	20241204	205000	327118670	2550	2550	2550	2550	0
28	20241204	204900	327118670	2550	2550	2550	2550	0
29	20241204	204800	327118670	2550	2550	2550	2550	0
30	20241204	204700	327118670	2550	2550	2550	2550	0
31	20241204	204600	327118670	2550	2550	2550	2550	0
32	20241204	204500	327118670	2550	2550	2550	2550	2969
33	20241204	204400	327118670	2550	2550	2550	2550	0
34	20241204	204300	327118670	2550	2550	2550	2550	0
35	20241204	204200	327118670	2550	2550	2550	2550	0
36	20241204	204100	327118670	2550	2550	2550	2550	0
37	20241204	204000	327118670	2550	2550	2550	2550	0
38	20241204	203900	327118670	2550	2550	2550	2550	0
39	20241204	203800	327118670	2550	2550	2550	2550	0
40	20241204	203700	327118670	2550	2550	2550	2550	0
41	20241204	203600	327118670	2550	2550	2550	2550	0
42	20241204	203500	327118670	2550	2550	2550	2550	0
43	20241204	203400	327118670	2550	2550	2550	2550	0
44	20241204	203300	327118670	2550	2550	2550	2550	0
45	20241204	203200	327118670	2550	2550	2550	2550	0
46	20241204	203100	327118670	2550	2550	2550	2550	0
47	20241204	203000	327118670	2550	2550	2550	2550	0
48	20241204	202900	327118670	2550	2550	2550	2550	0
49	20241204	202800	327118670	2550	2550	2550	2550	0
50	20241204	202700	327118670	2550	2550	2550	2550	0
51	20241204	202600	327118670	2550	2550	2550	2550	0
52	20241204	202500	327118670	2550	2550	2550	2550	0
53	20241204	202400	327118670	2550	2550	2550	2550	0
54	20241204	202300	327118670	2550	2550	2550	2550	0
55	20241204	202200	327118670	2550	2550	2550	2550	0
56	20241204	202100	327118670	2550	2550	2550	2550	0
57	20241204	202000	327118670	2550	2550	2550	2550	0
58	20241204	201900	327118670	2550	2550	2550	2550	0
59	20241204	201800	327118670	2550	2550	2550	2550	0
60	20241204	201700	327118670	2550	2550	2550	2550	0
61	20241204	201600	327118670	2550	2550	2550	2550	0
62	20241204	201500	327118670	2550	2550	2550	2550	2969
63	20241204	201400	327118670	2550	2550	2550	2550	0
64	20241204	201300	327118670	2550	2550	2550	2550	0
65	20241204	201200	327118670	2550	2550	2550	2550	0
66	20241204	201100	327118670	2550	2550	2550	2550	0
67	20241204	201000	327118670	2550	2550	2550	2550	0
68	20241204	200900	327118670	2550	2550	2550	2550	0
69	20241204	200800	327118670	2550	2550	2550	2550	0
70	20241204	200700	327118670	2550	2550	2550	2550	0
71	20241204	200600	327118670	2550	2550	2550	2550	0
72	20241204	200500	327118670	2550	2550	2550	2550	0
73	20241204	200400	327118670	2550	2550	2550	2550	0
74	20241204	200300	327118670	2550	2550	2550	2550	0
75	20241204	200200	327118670	2550	2550	2550	2550	0
76	20241204	200100	327118670	2550	2550	2550	2550	0
77	20241204	200000	327118670	2550	2550	2550	2550	0
78	20241204	195900	327118670	2550	2550	2550	2550	0
79	20241204	195800	327118670	2550	2550	2550	2550	0
80	20241204	195700	327118670	2550	2550	2550	2550	0
81	20241204	195600	327118670	2550	2550	2550	2550	0
82	20241204	195500	327118670	2550	2550	2550	2550	0
83	20241204	195400	327118670	2550	2550	2550	2550	0
84	20241204	195300	327118670	2550	2550	2550	2550	0
85	20241204	195200	327118670	2550	2550	2550	2550	0
86	20241204	195100	327118670	2550	2550	2550	2550	0
87	20241204	195000	327118670	2550	2550	2550	2550	0
88	20241204	194900	327118670	2550	2550	2550	2550	0
89	20241204	194800	327118670	2550	2550	2550	2550	0
90	20241204	194700	327118670	2550	2550	2550	2550	0
91	20241204	194600	327118670	2550	2550	2550	2550	0
92	20241204	194500	327118670	2550	2550	2550	2550	2969
93	20241204	194400	327118670	2550	2550	2550	2550	0
94	20241204	194300	327118670	2550	2550	2550	2550	0
95	20241204	194200	327118670	2550	2550	2550	2550	0
96	20241204	194100	327118670	2550	2550	2550	2550	0
97	20241204	194000	327118670	2550	2550	2550	2550	0
98	20241204	193900	327118670	2550	2550	2550	2550	0
99	20241204	193800	327118670	2550	2550	2550	2550	0
100	20241204	193700	327118670	2550	2550	2550	2550	0
101	20241204	193600	327118670	2550	2550	2550	2550	0
102	20241204	193500	327118670	2550	2550	2550	2550	0
103	20241204	193400	327118670	2550	2550	2550	2550	0
104	20241204	193300	327118670	2550	2550	2550	2550	0
105	20241204	193200	327118670	2550	2550	2550	2550	0
106	20241204	193100	327118670	2550	2550	2550	2550	0
107	20241204	193000	327118670	2550	2550	2550	2550	0
108	20241204	192900	327118670	2550	2550	2550	2550	0
109	20241204	192800	327118670	2550	2550	2550	2550	0
110	20241204	192700	327118670	2550	2550	2550	2550	0
111	20241204	192600	327118670	2550	2550	2550	2550	0
112	20241204	192500	327118670	2550	2550	2550	2550	0
113	20241204	192400	327118670	2550	2550	2550	2550	0
114	20241204	192300	327118670	2550	2550	2550	2550	0
115	20241204	192200	327118670	2550	2550	2550	2550	0
116	20241204	192100	327118670	2550	2550	2550	2550	0
117	20241204	192000	327118670	2550	2550	2550	2550	0
118	20241204	191900	327118670	2550	2550	2550	2550	0
119	20241204	191800	327118670	2550	2550	2550	2550	0
120	20241204	191700	327118670	2550	2550	2550	2550	0
121	20241204	191600	327118670	2550	2550	2550	2550	0
122	20241204	191500	327118670	2550	2550	2550	2550	2969
123	20241204	191400	327118670	2550	2550	2550	2550	0
124	20241204	191300	327118670	2550	2550	2550	2550	0
125	20241204	191200	327118670	2550	2550	2550	2550	0
126	20241204	191100	327118670	2550	2550	2550	2550	0
127	20241204	191000	327118670	2550	2550	2550	2550	0
128	20241204	190900	327118670	2550	2550	2550	2550	0
129	20241204	190800	327118670	2550	2550	2550	2550	0
130	20241204	190700	327118670	2550	2550	2550	2550	0
131	20241204	190600	327118670	2550	2550	2550	2550	0
132	20241204	190500	327118670	2550	2550	2550	2550	0
133	20241204	190400	327118670	2550	2550	2550	2550	0
134	20241204	190300	327118670	2550	2550	2550	2550	0
135	20241204	190200	327118670	2550	2550	2550	2550	0
136	20241204	190100	327118670	2550	2550	2550	2550	0
137	20241204	190000	327118670	2550	2550	2550	2550	0
138	20241204	185900	327118670	2550	2550	2550	2550	0
139	20241204	185800	327118670	2550	2550	2550	2550	0
140	20241204	185700	327118670	2550	2550	2550	2550	0
141	20241204	185600	327118670	2550	2550	2550	2550	0
142	20241204	185500	327118670	2550	2550	2550	2550	0
143	20241204	185400	327118670	2550	2550	2550	2550	0
144	20241204	185300	327118670	2550	2550	2550	2550	0
145	20241204	185200	327118670	2550	2550	2550	2550	0
146	20241204	185100	327118670	2550	2550	2550	2550	0
147	20241204	185000	327118670	2550	2550	2550	2550	0
148	20241204	184900	327118670	2550	2550	2550	2550	0
149	20241204	184800	327118670	2550	2550	2550	2550	0
150	20241204	184700	327118670	2550	2550	2550	2550	0
151	20241204	184600	327118670	2550	2550	2550	2550	0
152	20241204	184500	327118670	2550	2550	2550	2550	2969
153	20241204	184400	327118670	2550	2550	2550	2550	0
154	20241204	184300	327118670	2550	2550	2550	2550	0
155	20241204	184200	327118670	2550	2550	2550	2550	0
156	20241204	184100	327118670	2550	2550	2550	2550	0
157	20241204	184000	327118670	2550	2550	2550	2550	0
158	20241204	183900	327118670	2550	2550	2550	2550	0
159	20241204	183800	327118670	2550	2550	2550	2550	0
160	20241204	183700	327118670	2550	2550	2550	2550	0
161	20241204	183600	327118670	2550	2550	2550	2550	0
162	20241204	183500	327118670	2550	2550	2550	2550	0
163	20241204	183400	327118670	2550	2550	2550	2550	0
164	20241204	183300	327118670	2550	2550	2550	2550	0
165	20241204	183200	327118670	2550	2550	2550	2550	0
166	20241204	183100	327118670	2550	2550	2550	2550	0
167	20241204	183000	327118670	2550	2550	2550	2550	0
168	20241204	182900	327118670	2550	2550	2550	2550	0
169	20241204	182800	327118670	2550	2550	2550	2550	0
170	20241204	182700	327118670	2550	2550	2550	2550	0
171	20241204	182600	327118670	2550	2550	2550	2550	0
172	20241204	182500	327118670	2550	2550	2550	2550	0
173	20241204	182400	327118670	2550	2550	2550	2550	0
174	20241204	182300	327118670	2550	2550	2550	2550	0
175	20241204	182200	327118670	2550	2550	2550	2550	0
176	20241204	182100	327118670	2550	2550	2550	2550	0
177	20241204	182000	327118670	2550	2550	2550	2550	0
178	20241204	181900	327118670	2550	2550	2550	2550	0
179	20241204	181800	327118670	2550	2550	2550	2550	0
180	20241204	181700	327118670	2550	2550	2550	2550	0
181	20241204	181600	327118670	2550	2550	2550	2550	0
182	20241204	181500	327118670	2550	2550	2550	2550	2969
183	20241204	181400	327118670	2550	2550	2550	2550	0
184	20241204	181300	327118670	2550	2550	2550	2550	0
185	20241204	181200	327118670	2550	2550	2550	2550	0
186	20241204	181100	327118670	2550	2550	2550	2550	0
187	20241204	181000	327118670	2550	2550	2550	2550	0
188	20241204	180900	327118670	2550	2550	2550	2550	0
189	20241204	180800	327118670	2550	2550	2550	2550	0
190	20241204	180700	327118670	2550	2550	2550	2550	0
191	20241204	180600	327118670	2550	2550	2550	2550	0
192	20241204	180500	327118670	2550	2550	2550	2550	0
193	20241204	180400	327118670	2550	2550	2550	2550	0
194	20241204	180300	327118670	2550	2550	2550	2550	0
195	20241204	180200	327118670	2550	2550	2550	2550	0
196	20241204	180100	327118670	2550	2550	2550	2550	0
197	20241204	180000	327118670	2550	2550	2550	2550	0
198	20241204	175900	327118670	2550	2550	2550	2550	0
199	20241204	175800	327118670	2550	2550	2550	2550	0
200	20241204	175700	327118670	2550	2550	2550	2550	0
201	20241204	175600	327118670	2550	2550	2550	2550	0
202	20241204	175500	327118670	2550	2550	2550	2550	0
203	20241204	175400	327118670	2550	2550	2550	2550	0
204	20241204	175300	327118670	2550	2550	2550	2550	0
205	20241204	175200	327118670	2550	2550	2550	2550	0
206	20241204	175100	327118670	2550	2550	2550	2550	0
207	20241204	175000	327118670	2550	2550	2550	2550	0
208	20241204	174900	327118670	2550	2550	2550	2550	0
209	20241204	174800	327118670	2550	2550	2550	2550	0
210	20241204	174700	327118670	2550	2550	2550	2550	0
211	20241204	174600	327118670	2550	2550	2550	2550	0
212	20241204	174500	327118670	2550	2550	2550	2550	2969
213	20241204	174400	327118670	2550	2550	2550	2550	0
214	20241204	174300	327118670	2550	2550	2550	2550	0
215	20241204	174200	327118670	2550	2550	2550	2550	0
216	20241204	174100	327118670	2550	2550	2550	2550	0
217	20241204	174000	327118670	2550	2550	2550	2550	0
218	20241204	173900	327118670	2550	2550	2550	2550	0
219	20241204	173800	327118670	2550	2550	2550	2550	0
220	20241204	173700	327118670	2550	2550	2550	2550	0
221	20241204	173600	327118670	2550	2550	2550	2550	0
222	20241204	173500	327118670	2550	2550	2550	2550	0
223	20241204	173400	327118670	2550	2550	2550	2550	0
224	20241204	173300	327118670	2550	2550	2550	2550	0
225	20241204	173200	327118670	2550	2550	2550	2550	0
226	20241204	173100	327118670	2550	2550	2550	2550	0
227	20241204	173000	327118670	2550	2550	2550	2550	0
228	20241204	172900	327118670	2550	2550	2550	2550	0
229	20241204	172800	327118670	2550	2550	2550	2550	0
230	20241204	172700	327118670	2550	2550	2550	2550	0
231	20241204	172600	327118670	2550	2550	2550	2550	0
232	20241204	172500	327118670	2550	2550	2550	2550	0
233	20241204	172400	327118670	2550	2550	2550	2550	0
234	20241204	172300	327118670	2550	2550	2550	2550	0
235	20241204	172200	327118670	2550	2550	2550	2550	0
236	20241204	172100	327118670	2550	2550	2550	2550	0
237	20241204	172000	327118670	2550	2550	2550	2550	0
238	20241204	171900	327118670	2550	2550	2550	2550	0
239	20241204	171800	327118670	2550	2550	2550	2550	0
240	20241204	171700	327118670	2550	2550	2550	2550	0
241	20241204	171600	327118670	2550	2550	2550	2550	0
242	20241204	171500	327118670	2550	2550	2550	2550	2969
243	20241204	171400	327118670	2550	2550	2550	2550	0
244	20241204	171300	327118670	2550	2550	2550	2550	0
245	20241204	171200	327118670	2550	2550	2550	2550	0
246	20241204	171100	327118670	2550	2550	2550	2550	0
247	20241204	171000	327118670	2550	2550	2550	2550	0
248	20241204	170900	327118670	2550	2550	2550	2550	0
249	20241204	170800	327118670	2550	2550	2550	2550	0
250	20241204	170700	327118670	2550	2550	2550	2550	0
251	20241204	170600	327118670	2550	2550	2550	2550	0
252	20241204	170500	327118670	2550	2550	2550	2550	0
253	20241204	170400	327118670	2550	2550	2550	2550	0
254	20241204	170300	327118670	2550	2550	2550	2550	0
255	20241204	170200	327118670	2550	2550	2550	2550	0
256	20241204	170100	327118670	2550	2550	2550	2550	0
257	20241204	170000	327118670	2550	2550	2550	2550	0
258	20241204	165900	327118670	2550	2550	2550	2550	0
259	20241204	165800	327118670	2550	2550	2550	2550	0
260	20241204	165700	327118670	2550	2550	2550	2550	0
261	20241204	165600	327118670	2550	2550	2550	2550	0
262	20241204	165500	327118670	2550	2550	2550	2550	0
263	20241204	165400	327118670	2550	2550	2550	2550	0
264	20241204	165300	327118670	2550	2550	2550	2550	0
265	20241204	165200	327118670	2550	2550	2550	2550	0
266	20241204	165100	327118670	2550	2550	2550	2550	0
267	20241204	165000	327118670	2550	2550	2550	2550	0
268	20241204	164900	327118670	2550	2550	2550	2550	0
269	20241204	164800	327118670	2550	2550	2550	2550	0
270	20241204	164700	327118670	2550	2550	2550	2550	0
271	20241204	164600	327118670	2550	2550	2550	2550	0
272	20241204	164500	327118670	2550	2550	2550	2550	2969
273	20241204	164400	327118670	2550	2550	2550	2550	0
274	20241204	164300	327118670	2550	2550	2550	2550	0
275	20241204	164200	327118670	2550	2550	2550	2550	0
276	20241204	164100	327118670	2550	2550	2550	2550	0
277	20241204	164000	327118670	2550	2550	2550	2550	0
278	20241204	163900	327118670	2550	2550	2550	2550	0
279	20241204	163800	327118670	2550	2550	2550	2550	0
280	20241204	163700	327118670	2550	2550	2550	2550	0
281	20241204	163600	327118670	2550	2550	2550	2550	0
282	20241204	163500	327118670	2550	2550	2550	2550	0
283	20241204	163400	327118670	2550	2550	2550	2550	0
284	20241204	163300	327118670	2550	2550	2550	2550	0
285	20241204	163200	327118670	2550	2550	2550	2550	0
286	20241204	163100	327118670	2550	2550	2550	2550	0
287	20241204	163000	327118670	2550	2550	2550	2550	0
288	20241204	162900	327118670	2550	2550	2550	2550	0
289	20241204	162800	327118670	2550	2550	2550	2550	0
290	20241204	162700	327118670	2550	2550	2550	2550	0
291	20241204	162600	327118670	2550	2550	2550	2550	0
292	20241204	162500	327118670	2550	2550	2550	2550	0
293	20241204	162400	327118670	2550	2550	2550	2550	0
294	20241204	162300	327118670	2550	2550	2550	2550	0
295	20241204	162200	327118670	2550	2550	2550	2550	0
296	20241204	162100	327118670	2550	2550	2550	2550	0
297	20241204	162000	327118670	2550	2550	2550	2550	0
298	20241204	161900	327118670	2550	2550	2550	2550	0
299	20241204	161800	327118670	2550	2550	2550	2550	0
300	20241204	161700	327118670	2550	2550	2550	2550	0
301	20241204	161600	327118670	2550	2550	2550	2550	0
302	20241204	161500	327118670	2550	2550	2550	2550	2969
303	20241204	161400	327118670	2550	2550	2550	2550	0
304	20241204	161300	327118670	2550	2550	2550	2550	0
305	20241204	161200	327118670	2550	2550	2550	2550	0
306	20241204	161100	327118670	2550	2550	2550	2550	0
307	20241204	161000	327118670	2550	2550	2550	2550	0
308	20241204	160900	327118670	2550	2550	2550	2550	0
309	20241204	160800	327118670	2550	2550	2550	2550	0
310	20241204	160700	327118670	2550	2550	2550	2550	0
311	20241204	160600	327118670	2550	2550	2550	2550	0
312	20241204	160500	327118670	2550	2550	2550	2550	0
313	20241204	160400	327118670	2550	2550	2550	2550	0
314	20241204	160300	327118670	2550	2550	2550	2550	0
315	20241204	160200	327118670	2550	2550	2550	2550	0
316	20241204	160100	327118670	2550	2550	2550	2550	0
317	20241204	160000	327118670	2550	2550	2550	2550	0
318	20241204	155900	327118670	2550	2550	2550	2550	0
319	20241204	155800	327118670	2550	2550	2550	2550	0
320	20241204	155700	327118670	2550	2550	2550	2550	0
321	20241204	155600	327118670	2550	2550	2550	2550	0
322	20241204	155500	327118670	2550	2550	2550	2550	0
323	20241204	155400	327118670	2550	2550	2550	2550	0
324	20241204	155300	327118670	2550	2550	2550	2550	0
325	20241204	155200	327118670	2550	2550	2550	2550	0
326	20241204	155100	327118670	2550	2550	2550	2550	0
327	20241204	155000	327118670	2550	2550	2550	2550	0
328	20241204	154900	327118670	2550	2550	2550	2550	0
329	20241204	154800	327118670	2550	2550	2550	2550	0
330	20241204	154700	327118670	2550	2550	2550	2550	0
331	20241204	154600	327118670	2550	2550	2550	2550	0
332	20241204	154500	327118670	2550	2550	2550	2550	2969
333	20241204	154400	327118670	2550	2550	2550	2550	0
334	20241204	154300	327118670	2550	2550	2550	2550	0
335	20241204	154200	327118670	2550	2550	2550	2550	0
336	20241204	154100	327118670	2550	2550	2550	2550	0
337	20241204	154000	327118670	2550	2550	2550	2550	0
338	20241204	153900	327118670	2550	2550	2550	2550	0
339	20241204	153800	327118670	2550	2550	2550	2550	0
340	20241204	153700	327118670	2550	2550	2550	2550	0
341	20241204	153600	327118670	2550	2550	2550	2550	0
342	20241204	153500	327118670	2550	2550	2550	2550	0
343	20241204	153400	327118670	2550	2550	2550	2550	0
344	20241204	153300	327118670	2550	2550	2550	2550	0
345	20241204	153200	327118670	2550	2550	2550	2550	0
346	20241204	153100	327118670	2550	2550	2550	2550	0
347	20241204	153000	327118670	2550	2550	2550	2550	2969
348	20241204	152900	319547720	2550	2550	2550	2550	0
349	20241204	152800	319547720	2550	2550	2550	2550	0
350	20241204	152700	319547720	2550	2550	2550	2550	0
351	20241204	152600	319547720	2550	2550	2550	2550	0
352	20241204	152500	319547720	2550	2550	2550	2550	0
353	20241204	152400	319547720	2550	2550	2550	2550	0
354	20241204	152300	319547720	2550	2550	2550	2550	0
355	20241204	152200	319547720	2550	2550	2550	2550	0
356	20241204	152100	319547720	2550	2550	2550	2550	0
357	20241204	152000	319547720	2550	2550	2550	2550	0
358	20241204	151900	319547720	2550	2555	2555	2550	1503
359	20241204	151800	315710445	2560	2560	2560	2560	0
360	20241204	151700	315710445	2560	2560	2560	2560	0
361	20241204	151600	315710445	2560	2560	2560	2560	1
362	20241204	151500	315707885	2560	2560	2560	2560	292
363	20241204	151400	314960365	2565	2565	2565	2565	0
364	20241204	151300	314960365	2565	2565	2565	2565	12
365	20241204	151200	314929585	2560	2560	2560	2560	273
366	20241204	151100	314230705	2560	2560	2560	2560	1
367	20241204	151000	314228145	2560	2560	2560	2560	71
368	20241204	150900	314046385	2565	2565	2565	2565	0
369	20241204	150800	314046385	2565	2565	2565	2565	0
370	20241204	150700	314046385	2565	2565	2565	2565	4
371	20241204	150600	314036125	2565	2565	2565	2565	1
372	20241204	150500	314033560	2565	2565	2565	2565	0
373	20241204	150400	314033560	2565	2565	2565	2565	4
374	20241204	150300	314023300	2565	2565	2565	2565	3
375	20241204	150200	314015605	2565	2565	2565	2565	0
376	20241204	150100	314015605	2565	2565	2565	2565	1
377	20241204	150000	314013040	2565	2565	2565	2565	0
378	20241204	145900	314013040	2565	2565	2565	2565	0
379	20241204	145800	314013040	2565	2565	2565	2565	0
380	20241204	145700	314013040	2565	2565	2565	2565	6
381	20241204	145600	313997650	2540	2565	2565	2540	8520
382	20241204	145500	292240565	2570	2570	2570	2570	0
383	20241204	145400	292240565	2570	2570	2570	2570	0
384	20241204	145300	292240565	2570	2570	2570	2570	0
385	20241204	145200	292240565	2570	2570	2570	2570	0
386	20241204	145100	292240565	2570	2570	2570	2570	0
387	20241204	145000	292240565	2570	2570	2570	2570	3
388	20241204	144900	292232855	2570	2570	2570	2570	0
389	20241204	144800	292232855	2570	2570	2570	2570	0
390	20241204	144700	292232855	2570	2570	2570	2570	2
391	20241204	144600	292227715	2570	2570	2570	2570	2
392	20241204	144500	292222575	2565	2565	2565	2565	204
393	20241204	144400	291699315	2570	2570	2570	2570	0
394	20241204	144300	291699315	2570	2570	2570	2570	0
395	20241204	144200	291699315	2570	2570	2570	2570	1
396	20241204	144100	291696745	2565	2565	2565	2565	1339
397	20241204	144000	288262210	2565	2565	2565	2565	0
398	20241204	143900	288262210	2565	2565	2565	2565	0
399	20241204	143800	288262210	2565	2565	2565	2565	0
400	20241204	143700	288262210	2565	2565	2565	2565	0
401	20241204	143600	288262210	2565	2565	2565	2565	100
402	20241204	143500	288005710	2565	2565	2565	2565	0
403	20241204	143400	288005710	2565	2565	2565	2565	17
404	20241204	143300	287962105	2565	2565	2565	2565	0
405	20241204	143200	287962105	2565	2565	2565	2560	186
406	20241204	143100	287485155	2565	2560	2565	2560	109
407	20241204	143000	287206070	2565	2565	2565	2565	0
408	20241204	142900	287206070	2565	2565	2565	2565	0
409	20241204	142800	287206070	2565	2565	2565	2565	0
410	20241204	142700	287206070	2565	2565	2565	2565	0
411	20241204	142600	287206070	2565	2565	2565	2565	0
412	20241204	142500	287206070	2565	2565	2565	2565	0
413	20241204	142400	287206070	2565	2565	2565	2565	0
414	20241204	142300	287206070	2565	2565	2565	2565	20
415	20241204	142200	287154770	2565	2565	2565	2565	0
416	20241204	142100	287154770	2565	2565	2565	2565	0
417	20241204	142000	287154770	2565	2565	2565	2565	0
418	20241204	141900	287154770	2565	2560	2565	2560	7
419	20241204	141800	287136820	2565	2565	2565	2565	0
420	20241204	141700	287136820	2565	2565	2565	2565	0
421	20241204	141600	287136820	2565	2565	2565	2565	109
422	20241204	141500	286857235	2560	2560	2560	2560	1002
423	20241204	141400	284292115	2565	2565	2565	2565	0
424	20241204	141300	284292115	2565	2565	2565	2565	0
425	20241204	141200	284292115	2565	2565	2565	2565	0
426	20241204	141100	284292115	2565	2565	2565	2565	0
427	20241204	141000	284292115	2565	2565	2565	2565	0
428	20241204	140900	284292115	2565	2565	2565	2565	25
429	20241204	140800	284227990	2565	2565	2565	2565	10
430	20241204	140700	284202340	2570	2570	2570	2570	0
431	20241204	140600	284202340	2570	2570	2570	2570	0
432	20241204	140500	284202340	2570	2570	2570	2570	0
433	20241204	140400	284202340	2570	2570	2570	2570	3
434	20241204	140300	284194630	2565	2565	2565	2565	17
435	20241204	140200	284151025	2570	2570	2570	2570	0
436	20241204	140100	284151025	2570	2570	2570	2570	0
437	20241204	140000	284151025	2570	2570	2570	2570	0
438	20241204	135900	284151025	2570	2570	2570	2570	0
439	20241204	135800	284151025	2570	2570	2570	2570	0
440	20241204	135700	284151025	2570	2570	2570	2570	4
441	20241204	135600	284140745	2560	2560	2560	2560	0
442	20241204	135500	284140745	2560	2560	2560	2560	0
443	20241204	135400	284140745	2560	2565	2565	2560	99
444	20241204	135300	283887170	2565	2565	2565	2565	80
445	20241204	135200	283681970	2565	2565	2565	2565	8
446	20241204	135100	283661450	2565	2565	2565	2565	4
447	20241204	135000	283651190	2565	2565	2565	2565	0
448	20241204	134900	283651190	2565	2565	2565	2565	473
449	20241204	134800	282437945	2570	2570	2570	2570	0
450	20241204	134700	282437945	2570	2570	2570	2570	0
451	20241204	134600	282437945	2570	2570	2570	2570	1
452	20241204	134500	282435375	2565	2565	2565	2565	0
453	20241204	134400	282435375	2565	2570	2570	2565	322
454	20241204	134300	281608945	2565	2565	2565	2565	513
455	20241204	134200	280293100	2565	2565	2565	2565	0
456	20241204	134100	280293100	2565	2565	2565	2565	0
457	20241204	134000	280293100	2565	2565	2565	2565	0
458	20241204	133900	280293100	2565	2565	2565	2565	0
459	20241204	133800	280293100	2565	2565	2565	2565	400
460	20241204	133700	279267100	2565	2565	2565	2560	102
461	20241204	133600	279005970	2560	2560	2560	2560	56
462	20241204	133500	278862610	2560	2560	2560	2560	354
463	20241204	133400	277956370	2565	2565	2565	2565	0
464	20241204	133300	277956370	2565	2565	2565	2565	0
465	20241204	133200	277956370	2565	2565	2565	2565	0
466	20241204	133100	277956370	2565	2565	2565	2565	0
467	20241204	133000	277956370	2565	2565	2565	2565	0
468	20241204	132900	277956370	2565	2565	2565	2565	0
469	20241204	132800	277956370	2565	2565	2565	2565	0
470	20241204	132700	277956370	2565	2560	2565	2560	17
471	20241204	132600	277912845	2555	2555	2555	2555	0
472	20241204	132500	277912845	2555	2560	2560	2555	416
473	20241204	132400	276849025	2565	2565	2565	2565	1
474	20241204	132300	276846460	2565	2565	2565	2565	0
475	20241204	132200	276846460	2565	2565	2565	2565	404
476	20241204	132100	275810200	2570	2570	2570	2570	0
477	20241204	132000	275810200	2570	2570	2570	2570	28
478	20241204	131900	275738240	2570	2570	2570	2570	0
479	20241204	131800	275738240	2570	2570	2570	2570	0
480	20241204	131700	275738240	2570	2570	2570	2570	0
481	20241204	131600	275738240	2570	2570	2570	2570	20
482	20241204	131500	275686840	2570	2570	2570	2570	0
483	20241204	131400	275686840	2570	2570	2570	2570	0
484	20241204	131300	275686840	2570	2570	2570	2570	0
485	20241204	131200	275686840	2570	2565	2570	2565	51
486	20241204	131100	275556020	2565	2565	2565	2565	56
487	20241204	131000	275412380	2565	2565	2565	2565	54
488	20241204	130900	275273870	2570	2570	2570	2570	0
489	20241204	130800	275273870	2570	2570	2570	2570	6
490	20241204	130700	275258450	2565	2565	2565	2565	0
491	20241204	130600	275258450	2565	2565	2565	2565	0
492	20241204	130500	275258450	2565	2565	2565	2565	70
493	20241204	130400	275078900	2565	2565	2565	2565	95
494	20241204	130300	274835225	2565	2565	2565	2565	0
495	20241204	130200	274835225	2565	2560	2565	2560	4642
496	20241204	130100	262943170	2560	2560	2560	2560	0
497	20241204	130000	262943170	2560	2560	2560	2560	0
498	20241204	125900	262943170	2560	2560	2560	2560	44
499	20241204	125800	262830530	2560	2560	2560	2560	0
500	20241204	125700	262830530	2560	2560	2560	2560	0
501	20241204	125600	262830530	2560	2555	2560	2555	3
502	20241204	125500	262822855	2555	2555	2555	2555	400
503	20241204	125400	261800855	2560	2560	2560	2560	0
504	20241204	125300	261800855	2560	2560	2560	2560	0
505	20241204	125200	261800855	2560	2560	2560	2560	500
506	20241204	125100	260520855	2560	2560	2560	2560	1000
507	20241204	125000	257960855	2560	2560	2560	2560	0
508	20241204	124900	257960855	2560	2560	2560	2560	2
509	20241204	124800	257955735	2560	2560	2560	2560	0
510	20241204	124700	257955735	2560	2560	2560	2560	0
511	20241204	124600	257955735	2560	2560	2560	2560	1
512	20241204	124500	257953175	2560	2560	2560	2560	39
513	20241204	124400	257853335	2560	2560	2560	2560	1
514	20241204	124300	257850775	2560	2560	2560	2560	0
515	20241204	124200	257850775	2560	2560	2560	2560	78
516	20241204	124100	257651095	2560	2560	2560	2560	0
517	20241204	124000	257651095	2560	2560	2560	2560	0
518	20241204	123900	257651095	2560	2560	2560	2560	0
519	20241204	123800	257651095	2560	2560	2560	2560	0
520	20241204	123700	257651095	2560	2560	2560	2560	390
521	20241204	123600	256652695	2555	2555	2555	2555	93
522	20241204	123500	256415080	2560	2560	2560	2560	0
523	20241204	123400	256415080	2560	2560	2560	2560	0
524	20241204	123300	256415080	2560	2560	2560	2560	13
525	20241204	123200	256381800	2560	2550	2560	2550	997
526	20241204	123100	253835275	2545	2545	2545	2545	17
527	20241204	123000	253792010	2550	2550	2550	2550	5
528	20241204	122900	253779260	2545	2545	2545	2545	1
529	20241204	122800	253776715	2550	2550	2550	2550	1
530	20241204	122700	253774165	2550	2550	2550	2550	1
531	20241204	122600	253771615	2550	2550	2550	2550	20
532	20241204	122500	253720615	2550	2550	2550	2550	195
533	20241204	122400	253223365	2550	2550	2550	2550	1
534	20241204	122300	253220815	2550	2550	2550	2550	2
535	20241204	122200	253215715	2550	2550	2550	2550	1
536	20241204	122100	253213165	2550	2550	2550	2550	0
537	20241204	122000	253213165	2550	2550	2550	2550	0
538	20241204	121900	253213165	2550	2550	2550	2550	0
539	20241204	121800	253213165	2550	2550	2550	2550	0
540	20241204	121700	253213165	2550	2550	2550	2550	102
541	20241204	121600	252953065	2555	2555	2555	2555	1
542	20241204	121500	252950510	2550	2550	2550	2550	0
543	20241204	121400	252950510	2550	2550	2550	2550	1
544	20241204	121300	252947960	2555	2555	2555	2555	0
545	20241204	121200	252947960	2555	2555	2555	2555	1001
546	20241204	121100	250390405	2555	2555	2555	2555	0
547	20241204	121000	250390405	2555	2555	2555	2555	0
548	20241204	120900	250390405	2555	2555	2555	2555	0
549	20241204	120800	250390405	2555	2555	2555	2555	35
550	20241204	120700	250300980	2555	2555	2555	2555	0
551	20241204	120600	250300980	2555	2555	2555	2555	0
552	20241204	120500	250300980	2555	2555	2555	2555	0
553	20241204	120400	250300980	2555	2555	2555	2555	100
554	20241204	120300	250045480	2555	2555	2555	2555	0
555	20241204	120200	250045480	2555	2555	2555	2555	150
556	20241204	120100	249662230	2555	2555	2555	2555	0
557	20241204	120000	249662230	2555	2555	2555	2555	2
558	20241204	115900	249657120	2550	2550	2550	2550	10
559	20241204	115800	249631620	2545	2545	2545	2545	1006
560	20241204	115700	247071350	2540	2540	2540	2540	0
561	20241204	115600	247071350	2540	2540	2540	2540	0
562	20241204	115500	247071350	2540	2540	2540	2540	111
563	20241204	115400	246789410	2535	2540	2540	2535	5896
564	20241204	115300	231817655	2530	2530	2530	2530	0
565	20241204	115200	231817655	2530	2530	2530	2530	0
566	20241204	115100	231817655	2530	2530	2530	2530	0
567	20241204	115000	231817655	2530	2530	2530	2530	0
568	20241204	114900	231817655	2530	2530	2530	2530	0
569	20241204	114800	231817655	2530	2530	2530	2530	0
570	20241204	114700	231817655	2530	2530	2530	2530	1420
571	20241204	114600	228225055	2520	2520	2520	2520	0
572	20241204	114500	228225055	2520	2535	2535	2520	12189
573	20241204	114400	197412295	2535	2535	2535	2535	0
574	20241204	114300	197412295	2535	2535	2535	2535	0
575	20241204	114200	197412295	2535	2535	2535	2535	1554
576	20241204	114100	193472905	2540	2540	2540	2540	0
577	20241204	114000	193472905	2540	2540	2540	2540	0
578	20241204	113900	193472905	2540	2540	2540	2540	0
579	20241204	113800	193472905	2540	2540	2540	2540	0
580	20241204	113700	193472905	2540	2540	2545	2540	1109
581	20241204	113600	190655960	2545	2545	2545	2545	100
582	20241204	113500	190401460	2540	2555	2555	2540	826
583	20241204	113400	188299510	2545	2550	2550	2545	66
584	20241204	113300	188131220	2555	2555	2555	2555	0
585	20241204	113200	188131220	2555	2555	2555	2555	1
586	20241204	113100	188128665	2550	2550	2550	2550	0
587	20241204	113000	188128665	2550	2550	2550	2550	0
588	20241204	112900	188128665	2550	2550	2550	2550	0
589	20241204	112800	188128665	2550	2555	2555	2550	11
590	20241204	112700	188100565	2555	2555	2555	2555	0
591	20241204	112600	188100565	2555	2555	2555	2555	0
592	20241204	112500	188100565	2555	2555	2555	2555	0
593	20241204	112400	188100565	2555	2555	2555	2555	0
594	20241204	112300	188100565	2555	2555	2555	2555	0
595	20241204	112200	188100565	2555	2555	2555	2555	0
596	20241204	112100	188100565	2555	2555	2555	2555	5
597	20241204	112000	188087790	2560	2560	2560	2560	0
598	20241204	111900	188087790	2560	2560	2560	2560	0
599	20241204	111800	188087790	2560	2560	2560	2560	0
600	20241204	111700	188087790	2560	2560	2560	2560	0
601	20241204	111600	188087790	2560	2560	2560	2560	0
602	20241204	111500	188087790	2560	2550	2560	2550	1103
603	20241204	111400	185275130	2550	2550	2550	2550	0
604	20241204	111300	185275130	2550	2550	2550	2550	0
605	20241204	111200	185275130	2550	2550	2550	2550	0
606	20241204	111100	185275130	2550	2550	2550	2550	0
607	20241204	111000	185275130	2550	2550	2550	2550	0
608	20241204	110900	185275130	2550	2555	2555	2550	1000
609	20241204	110800	182724685	2555	2555	2555	2555	0
610	20241204	110700	182724685	2555	2555	2555	2555	10
611	20241204	110600	182699135	2560	2560	2560	2560	5
612	20241204	110500	182686335	2555	2555	2555	2555	2
613	20241204	110400	182681225	2555	2555	2555	2555	0
614	20241204	110300	182681225	2555	2555	2555	2555	0
615	20241204	110200	182681225	2555	2555	2555	2555	188
616	20241204	110100	182200885	2560	2560	2560	2560	0
617	20241204	110000	182200885	2560	2560	2560	2560	0
618	20241204	105900	182200885	2560	2560	2560	2560	0
619	20241204	105800	182200885	2560	2560	2560	2560	0
620	20241204	105700	182200885	2560	2560	2560	2560	100
621	20241204	105600	181944885	2560	2560	2560	2560	21
622	20241204	105500	181891125	2560	2560	2560	2560	0
623	20241204	105400	181891125	2560	2560	2560	2560	1
624	20241204	105300	181888565	2560	2560	2560	2560	0
625	20241204	105200	181888565	2560	2560	2560	2560	0
626	20241204	105100	181888565	2560	2560	2560	2560	2
627	20241204	105000	181883445	2555	2555	2555	2555	0
628	20241204	104900	181883445	2555	2555	2555	2555	502
629	20241204	104800	180600835	2555	2555	2555	2555	10
630	20241204	104700	180575285	2560	2560	2560	2560	50
631	20241204	104600	180447285	2555	2560	2560	2555	2
632	20241204	104500	180442170	2550	2550	2550	2550	5
633	20241204	104400	180429420	2550	2550	2550	2550	50
634	20241204	104300	180301920	2560	2560	2560	2560	0
635	20241204	104200	180301920	2560	2560	2560	2560	2
636	20241204	104100	180296800	2560	2560	2560	2560	0
637	20241204	104000	180296800	2560	2560	2560	2560	0
638	20241204	103900	180296800	2560	2560	2560	2560	0
639	20241204	103800	180296800	2560	2560	2560	2560	0
640	20241204	103700	180296800	2560	2550	2560	2545	1001
641	20241204	103600	177744535	2560	2560	2560	2560	0
642	20241204	103500	177744535	2560	2560	2560	2560	0
643	20241204	103400	177744535	2560	2560	2560	2560	39
644	20241204	103300	177644695	2550	2550	2550	2550	0
645	20241204	103200	177644695	2550	2550	2550	2550	0
646	20241204	103100	177644695	2550	2550	2550	2550	1088
647	20241204	103000	174870295	2550	2550	2550	2550	0
648	20241204	102900	174870295	2550	2550	2550	2550	543
649	20241204	102800	173485645	2565	2565	2565	2565	0
650	20241204	102700	173485645	2565	2565	2565	2565	0
651	20241204	102600	173485645	2565	2565	2565	2565	0
652	20241204	102500	173485645	2565	2565	2565	2565	0
653	20241204	102400	173485645	2565	2565	2565	2565	0
654	20241204	102300	173485645	2565	2565	2565	2565	200
655	20241204	102200	172972645	2565	2565	2565	2565	0
656	20241204	102100	172972645	2565	2565	2565	2565	0
657	20241204	102000	172972645	2565	2565	2565	2565	0
658	20241204	101900	172972645	2565	2550	2565	2550	21
659	20241204	101800	172919080	2565	2565	2565	2565	0
660	20241204	101700	172919080	2565	2565	2565	2565	0
661	20241204	101600	172919080	2565	2565	2565	2560	2205
662	20241204	101500	167274030	2565	2565	2565	2565	6
663	20241204	101400	167258640	2565	2555	2565	2555	256
664	20241204	101300	166604540	2565	2565	2565	2565	100
665	20241204	101200	166348040	2570	2570	2570	2570	2
666	20241204	101100	166342900	2570	2570	2570	2570	133
667	20241204	101000	166001090	2570	2570	2570	2570	7
668	20241204	100900	165983100	2570	2570	2570	2570	5
669	20241204	100800	165970250	2550	2550	2550	2550	60
670	20241204	100700	165817250	2570	2565	2570	2565	399
671	20241204	100600	164793785	2565	2565	2565	2565	0
672	20241204	100500	164793785	2565	2565	2565	2565	0
673	20241204	100400	164793785	2565	2565	2565	2565	2
674	20241204	100300	164788655	2560	2555	2560	2555	324
675	20241204	100200	163959325	2560	2560	2560	2560	10
676	20241204	100100	163933725	2560	2560	2560	2560	0
677	20241204	100000	163933725	2560	2560	2560	2560	0
678	20241204	095900	163933725	2560	2560	2560	2560	0
679	20241204	095800	163933725	2560	2560	2560	2560	0
680	20241204	095700	163933725	2560	2560	2560	2560	17
681	20241204	095600	163890205	2555	2555	2555	2555	0
682	20241204	095500	163890205	2555	2555	2555	2555	0
683	20241204	095400	163890205	2555	2555	2555	2555	0
684	20241204	095300	163890205	2555	2555	2555	2555	705
685	20241204	095200	162088930	2550	2545	2550	2545	181
686	20241204	095100	161627630	2550	2540	2550	2540	1513
687	20241204	095000	157772820	2545	2545	2545	2545	50
688	20241204	094900	157645570	2545	2535	2545	2530	1501
689	20241204	094800	153847925	2545	2545	2545	2545	6
690	20241204	094700	153832655	2545	2545	2545	2545	28
691	20241204	094600	153761395	2545	2530	2545	2530	35
692	20241204	094500	153672710	2535	2550	2550	2535	97
693	20241204	094400	153426790	2545	2555	2555	2545	10
694	20241204	094300	153401260	2555	2555	2555	2555	6
695	20241204	094200	153385930	2525	2530	2530	2525	2000
696	20241204	094100	148332140	2530	2535	2535	2530	2767
697	20241204	094000	141326595	2540	2545	2555	2540	647
698	20241204	093900	139683195	2545	2550	2550	2540	11029
699	20241204	093800	111604910	2550	2555	2555	2550	1778
700	20241204	093700	107066410	2560	2560	2560	2560	397
701	20241204	093600	106050090	2565	2565	2565	2565	6
702	20241204	093500	106034700	2580	2580	2580	2580	23
703	20241204	093400	105975360	2580	2580	2580	2580	0
704	20241204	093300	105975360	2580	2580	2580	2580	0
705	20241204	093200	105975360	2580	2580	2580	2580	6
706	20241204	093100	105959880	2560	2560	2560	2560	0
707	20241204	093000	105959880	2560	2565	2565	2560	500
708	20241204	092900	104679380	2580	2575	2580	2575	473
709	20241204	092800	103459790	2580	2580	2580	2580	0
710	20241204	092700	103459790	2580	2580	2580	2580	0
711	20241204	092600	103459790	2580	2580	2580	2560	786
712	20241204	092500	101442370	2580	2575	2580	2575	79
713	20241204	092400	101238895	2580	2580	2580	2580	510
714	20241204	092300	99923095	2580	2580	2580	2580	0
715	20241204	092200	99923095	2580	2580	2580	2580	194
716	20241204	092100	99422575	2575	2575	2575	2575	57
717	20241204	092000	99275800	2570	2580	2580	2570	531
718	20241204	091900	97911120	2580	2580	2580	2580	2
719	20241204	091800	97905960	2570	2585	2585	2570	631
720	20241204	091700	96283825	2585	2575	2585	2575	651
721	20241204	091600	94607420	2575	2590	2590	2575	7010
722	20241204	091500	76489020	2605	2605	2605	2590	108
723	20241204	091400	76209030	2595	2600	2600	2595	108
724	20241204	091300	75928730	2610	2610	2610	2610	0
725	20241204	091200	75928730	2610	2610	2610	2610	0
726	20241204	091100	75928730	2610	2610	2610	2610	0
727	20241204	091000	75928730	2610	2610	2610	2610	4
728	20241204	090900	75918290	2580	2600	2600	2580	664
729	20241204	090800	74197030	2610	2585	2610	2585	11621
730	20241204	090700	44091085	2585	2585	2585	2585	179
731	20241204	090600	43628370	2585	2580	2585	2580	228
732	20241204	090500	43038995	2585	2585	2585	2560	985
733	20241204	090400	40514270	2585	2575	2585	2555	4596
734	20241204	090300	28700105	2560	2565	2565	2560	1678
735	20241204	090200	24398670	2565	2575	2575	2565	631
736	20241204	090100	22775845	2575	2555	2575	2555	740
737	20241204	090000	20882080	2515	2505	2515	2505	8336