KissMeData/320000/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211700	273163600	2715	2715	2715	2715	2
3	20241203	211600	273163600	2715	2715	2715	2715	0
4	20241203	211500	273163600	2715	2715	2715	2715	0
5	20241203	211400	273163600	2715	2715	2715	2715	0
6	20241203	211300	273163600	2715	2715	2715	2715	0
7	20241203	211200	273163600	2715	2715	2715	2715	0
8	20241203	211100	273163600	2715	2715	2715	2715	0
9	20241203	211000	273163600	2715	2715	2715	2715	0
10	20241203	210900	273163600	2715	2715	2715	2715	0
11	20241203	210800	273163600	2715	2715	2715	2715	0
12	20241203	210700	273163600	2715	2715	2715	2715	0
13	20241203	210600	273163600	2715	2715	2715	2715	0
14	20241203	210500	273163600	2715	2715	2715	2715	0
15	20241203	210400	273163600	2715	2715	2715	2715	0
16	20241203	210300	273163600	2715	2715	2715	2715	0
17	20241203	210200	273163600	2715	2715	2715	2715	0
18	20241203	210100	273163600	2715	2715	2715	2715	0
19	20241203	210000	273163600	2715	2715	2715	2715	0
20	20241203	205900	273163600	2715	2715	2715	2715	0
21	20241203	205800	273163600	2715	2715	2715	2715	0
22	20241203	205700	273163600	2715	2715	2715	2715	0
23	20241203	205600	273163600	2715	2715	2715	2715	0
24	20241203	205500	273163600	2715	2715	2715	2715	0
25	20241203	205400	273163600	2715	2715	2715	2715	0
26	20241203	205300	273163600	2715	2715	2715	2715	0
27	20241203	205200	273163600	2715	2715	2715	2715	0
28	20241203	205100	273163600	2715	2715	2715	2715	0
29	20241203	205000	273163600	2715	2715	2715	2715	0
30	20241203	204900	273163600	2715	2715	2715	2715	0
31	20241203	204800	273163600	2715	2715	2715	2715	0
32	20241203	204700	273163600	2715	2715	2715	2715	2
33	20241203	204600	273163600	2715	2715	2715	2715	0
34	20241203	204500	273163600	2715	2715	2715	2715	0
35	20241203	204400	273163600	2715	2715	2715	2715	0
36	20241203	204300	273163600	2715	2715	2715	2715	0
37	20241203	204200	273163600	2715	2715	2715	2715	0
38	20241203	204100	273163600	2715	2715	2715	2715	0
39	20241203	204000	273163600	2715	2715	2715	2715	0
40	20241203	203900	273163600	2715	2715	2715	2715	0
41	20241203	203800	273163600	2715	2715	2715	2715	0
42	20241203	203700	273163600	2715	2715	2715	2715	0
43	20241203	203600	273163600	2715	2715	2715	2715	0
44	20241203	203500	273163600	2715	2715	2715	2715	0
45	20241203	203400	273163600	2715	2715	2715	2715	0
46	20241203	203300	273163600	2715	2715	2715	2715	0
47	20241203	203200	273163600	2715	2715	2715	2715	0
48	20241203	203100	273163600	2715	2715	2715	2715	0
49	20241203	203000	273163600	2715	2715	2715	2715	0
50	20241203	202900	273163600	2715	2715	2715	2715	0
51	20241203	202800	273163600	2715	2715	2715	2715	0
52	20241203	202700	273163600	2715	2715	2715	2715	0
53	20241203	202600	273163600	2715	2715	2715	2715	0
54	20241203	202500	273163600	2715	2715	2715	2715	0
55	20241203	202400	273163600	2715	2715	2715	2715	0
56	20241203	202300	273163600	2715	2715	2715	2715	0
57	20241203	202200	273163600	2715	2715	2715	2715	0
58	20241203	202100	273163600	2715	2715	2715	2715	0
59	20241203	202000	273163600	2715	2715	2715	2715	0
60	20241203	201900	273163600	2715	2715	2715	2715	0
61	20241203	201800	273163600	2715	2715	2715	2715	0
62	20241203	201700	273163600	2715	2715	2715	2715	2
63	20241203	201600	273163600	2715	2715	2715	2715	0
64	20241203	201500	273163600	2715	2715	2715	2715	0
65	20241203	201400	273163600	2715	2715	2715	2715	0
66	20241203	201300	273163600	2715	2715	2715	2715	0
67	20241203	201200	273163600	2715	2715	2715	2715	0
68	20241203	201100	273163600	2715	2715	2715	2715	0
69	20241203	201000	273163600	2715	2715	2715	2715	0
70	20241203	200900	273163600	2715	2715	2715	2715	0
71	20241203	200800	273163600	2715	2715	2715	2715	0
72	20241203	200700	273163600	2715	2715	2715	2715	0
73	20241203	200600	273163600	2715	2715	2715	2715	0
74	20241203	200500	273163600	2715	2715	2715	2715	0
75	20241203	200400	273163600	2715	2715	2715	2715	0
76	20241203	200300	273163600	2715	2715	2715	2715	0
77	20241203	200200	273163600	2715	2715	2715	2715	0
78	20241203	200100	273163600	2715	2715	2715	2715	0
79	20241203	200000	273163600	2715	2715	2715	2715	0
80	20241203	195900	273163600	2715	2715	2715	2715	0
81	20241203	195800	273163600	2715	2715	2715	2715	0
82	20241203	195700	273163600	2715	2715	2715	2715	0
83	20241203	195600	273163600	2715	2715	2715	2715	0
84	20241203	195500	273163600	2715	2715	2715	2715	0
85	20241203	195400	273163600	2715	2715	2715	2715	0
86	20241203	195300	273163600	2715	2715	2715	2715	0
87	20241203	195200	273163600	2715	2715	2715	2715	0
88	20241203	195100	273163600	2715	2715	2715	2715	0
89	20241203	195000	273163600	2715	2715	2715	2715	0
90	20241203	194900	273163600	2715	2715	2715	2715	0
91	20241203	194800	273163600	2715	2715	2715	2715	0
92	20241203	194700	273163600	2715	2715	2715	2715	2
93	20241203	194600	273163600	2715	2715	2715	2715	0
94	20241203	194500	273163600	2715	2715	2715	2715	0
95	20241203	194400	273163600	2715	2715	2715	2715	0
96	20241203	194300	273163600	2715	2715	2715	2715	0
97	20241203	194200	273163600	2715	2715	2715	2715	0
98	20241203	194100	273163600	2715	2715	2715	2715	0
99	20241203	194000	273163600	2715	2715	2715	2715	0
100	20241203	193900	273163600	2715	2715	2715	2715	0
101	20241203	193800	273163600	2715	2715	2715	2715	0
102	20241203	193700	273163600	2715	2715	2715	2715	0
103	20241203	193600	273163600	2715	2715	2715	2715	0
104	20241203	193500	273163600	2715	2715	2715	2715	0
105	20241203	193400	273163600	2715	2715	2715	2715	0
106	20241203	193300	273163600	2715	2715	2715	2715	0
107	20241203	193200	273163600	2715	2715	2715	2715	0
108	20241203	193100	273163600	2715	2715	2715	2715	0
109	20241203	193000	273163600	2715	2715	2715	2715	0
110	20241203	192900	273163600	2715	2715	2715	2715	0
111	20241203	192800	273163600	2715	2715	2715	2715	0
112	20241203	192700	273163600	2715	2715	2715	2715	0
113	20241203	192600	273163600	2715	2715	2715	2715	0
114	20241203	192500	273163600	2715	2715	2715	2715	0
115	20241203	192400	273163600	2715	2715	2715	2715	0
116	20241203	192300	273163600	2715	2715	2715	2715	0
117	20241203	192200	273163600	2715	2715	2715	2715	0
118	20241203	192100	273163600	2715	2715	2715	2715	0
119	20241203	192000	273163600	2715	2715	2715	2715	0
120	20241203	191900	273163600	2715	2715	2715	2715	0
121	20241203	191800	273163600	2715	2715	2715	2715	0
122	20241203	191700	273163600	2715	2715	2715	2715	2
123	20241203	191600	273163600	2715	2715	2715	2715	0
124	20241203	191500	273163600	2715	2715	2715	2715	0
125	20241203	191400	273163600	2715	2715	2715	2715	0
126	20241203	191300	273163600	2715	2715	2715	2715	0
127	20241203	191200	273163600	2715	2715	2715	2715	0
128	20241203	191100	273163600	2715	2715	2715	2715	0
129	20241203	191000	273163600	2715	2715	2715	2715	0
130	20241203	190900	273163600	2715	2715	2715	2715	0
131	20241203	190800	273163600	2715	2715	2715	2715	0
132	20241203	190700	273163600	2715	2715	2715	2715	0
133	20241203	190600	273163600	2715	2715	2715	2715	0
134	20241203	190500	273163600	2715	2715	2715	2715	0
135	20241203	190400	273163600	2715	2715	2715	2715	0
136	20241203	190300	273163600	2715	2715	2715	2715	0
137	20241203	190200	273163600	2715	2715	2715	2715	0
138	20241203	190100	273163600	2715	2715	2715	2715	0
139	20241203	190000	273163600	2715	2715	2715	2715	0
140	20241203	185900	273163600	2715	2715	2715	2715	0
141	20241203	185800	273163600	2715	2715	2715	2715	0
142	20241203	185700	273163600	2715	2715	2715	2715	0
143	20241203	185600	273163600	2715	2715	2715	2715	0
144	20241203	185500	273163600	2715	2715	2715	2715	0
145	20241203	185400	273163600	2715	2715	2715	2715	0
146	20241203	185300	273163600	2715	2715	2715	2715	0
147	20241203	185200	273163600	2715	2715	2715	2715	0
148	20241203	185100	273163600	2715	2715	2715	2715	0
149	20241203	185000	273163600	2715	2715	2715	2715	0
150	20241203	184900	273163600	2715	2715	2715	2715	0
151	20241203	184800	273163600	2715	2715	2715	2715	0
152	20241203	184700	273163600	2715	2715	2715	2715	2
153	20241203	184600	273163600	2715	2715	2715	2715	0
154	20241203	184500	273163600	2715	2715	2715	2715	0
155	20241203	184400	273163600	2715	2715	2715	2715	0
156	20241203	184300	273163600	2715	2715	2715	2715	0
157	20241203	184200	273163600	2715	2715	2715	2715	0
158	20241203	184100	273163600	2715	2715	2715	2715	0
159	20241203	184000	273163600	2715	2715	2715	2715	0
160	20241203	183900	273163600	2715	2715	2715	2715	0
161	20241203	183800	273163600	2715	2715	2715	2715	0
162	20241203	183700	273163600	2715	2715	2715	2715	0
163	20241203	183600	273163600	2715	2715	2715	2715	0
164	20241203	183500	273163600	2715	2715	2715	2715	0
165	20241203	183400	273163600	2715	2715	2715	2715	0
166	20241203	183300	273163600	2715	2715	2715	2715	0
167	20241203	183200	273163600	2715	2715	2715	2715	0
168	20241203	183100	273163600	2715	2715	2715	2715	0
169	20241203	183000	273163600	2715	2715	2715	2715	0
170	20241203	182900	273163600	2715	2715	2715	2715	0
171	20241203	182800	273163600	2715	2715	2715	2715	0
172	20241203	182700	273163600	2715	2715	2715	2715	0
173	20241203	182600	273163600	2715	2715	2715	2715	0
174	20241203	182500	273163600	2715	2715	2715	2715	0
175	20241203	182400	273163600	2715	2715	2715	2715	0
176	20241203	182300	273163600	2715	2715	2715	2715	0
177	20241203	182200	273163600	2715	2715	2715	2715	0
178	20241203	182100	273163600	2715	2715	2715	2715	0
179	20241203	182000	273163600	2715	2715	2715	2715	0
180	20241203	181900	273163600	2715	2715	2715	2715	0
181	20241203	181800	273163600	2715	2715	2715	2715	0
182	20241203	181700	273163600	2715	2715	2715	2715	2
183	20241203	181600	273163600	2715	2715	2715	2715	0
184	20241203	181500	273163600	2715	2715	2715	2715	0
185	20241203	181400	273163600	2715	2715	2715	2715	0
186	20241203	181300	273163600	2715	2715	2715	2715	0
187	20241203	181200	273163600	2715	2715	2715	2715	0
188	20241203	181100	273163600	2715	2715	2715	2715	0
189	20241203	181000	273163600	2715	2715	2715	2715	0
190	20241203	180900	273163600	2715	2715	2715	2715	0
191	20241203	180800	273163600	2715	2715	2715	2715	0
192	20241203	180700	273163600	2715	2715	2715	2715	0
193	20241203	180600	273163600	2715	2715	2715	2715	0
194	20241203	180500	273163600	2715	2715	2715	2715	0
195	20241203	180400	273163600	2715	2715	2715	2715	0
196	20241203	180300	273163600	2715	2715	2715	2715	0
197	20241203	180200	273163600	2715	2715	2715	2715	0
198	20241203	180100	273163600	2715	2715	2715	2715	0
199	20241203	180000	273163600	2715	2715	2715	2715	0
200	20241203	175900	273163600	2715	2715	2715	2715	0
201	20241203	175800	273163600	2715	2715	2715	2715	0
202	20241203	175700	273163600	2715	2715	2715	2715	0
203	20241203	175600	273163600	2715	2715	2715	2715	0
204	20241203	175500	273163600	2715	2715	2715	2715	0
205	20241203	175400	273163600	2715	2715	2715	2715	0
206	20241203	175300	273163600	2715	2715	2715	2715	0
207	20241203	175200	273163600	2715	2715	2715	2715	0
208	20241203	175100	273163600	2715	2715	2715	2715	0
209	20241203	175000	273163600	2715	2715	2715	2715	0
210	20241203	174900	273163600	2715	2715	2715	2715	0
211	20241203	174800	273163600	2715	2715	2715	2715	0
212	20241203	174700	273163600	2715	2715	2715	2715	2
213	20241203	174600	273163600	2715	2715	2715	2715	0
214	20241203	174500	273163600	2715	2715	2715	2715	0
215	20241203	174400	273163600	2715	2715	2715	2715	0
216	20241203	174300	273163600	2715	2715	2715	2715	0
217	20241203	174200	273163600	2715	2715	2715	2715	0
218	20241203	174100	273163600	2715	2715	2715	2715	0
219	20241203	174000	273163600	2715	2715	2715	2715	0
220	20241203	173900	273163600	2715	2715	2715	2715	0
221	20241203	173800	273163600	2715	2715	2715	2715	0
222	20241203	173700	273163600	2715	2715	2715	2715	0
223	20241203	173600	273163600	2715	2715	2715	2715	0
224	20241203	173500	273163600	2715	2715	2715	2715	0
225	20241203	173400	273163600	2715	2715	2715	2715	0
226	20241203	173300	273163600	2715	2715	2715	2715	0
227	20241203	173200	273163600	2715	2715	2715	2715	0
228	20241203	173100	273163600	2715	2715	2715	2715	0
229	20241203	173000	273163600	2715	2715	2715	2715	0
230	20241203	172900	273163600	2715	2715	2715	2715	0
231	20241203	172800	273163600	2715	2715	2715	2715	0
232	20241203	172700	273163600	2715	2715	2715	2715	0
233	20241203	172600	273163600	2715	2715	2715	2715	0
234	20241203	172500	273163600	2715	2715	2715	2715	0
235	20241203	172400	273163600	2715	2715	2715	2715	0
236	20241203	172300	273163600	2715	2715	2715	2715	0
237	20241203	172200	273163600	2715	2715	2715	2715	0
238	20241203	172100	273163600	2715	2715	2715	2715	0
239	20241203	172000	273163600	2715	2715	2715	2715	0
240	20241203	171900	273163600	2715	2715	2715	2715	0
241	20241203	171800	273163600	2715	2715	2715	2715	0
242	20241203	171700	273163600	2715	2715	2715	2715	2
243	20241203	171600	273163600	2715	2715	2715	2715	0
244	20241203	171500	273163600	2715	2715	2715	2715	0
245	20241203	171400	273163600	2715	2715	2715	2715	0
246	20241203	171300	273163600	2715	2715	2715	2715	0
247	20241203	171200	273163600	2715	2715	2715	2715	0
248	20241203	171100	273163600	2715	2715	2715	2715	0
249	20241203	171000	273163600	2715	2715	2715	2715	0
250	20241203	170900	273163600	2715	2715	2715	2715	0
251	20241203	170800	273163600	2715	2715	2715	2715	0
252	20241203	170700	273163600	2715	2715	2715	2715	0
253	20241203	170600	273163600	2715	2715	2715	2715	0
254	20241203	170500	273163600	2715	2715	2715	2715	0
255	20241203	170400	273163600	2715	2715	2715	2715	0
256	20241203	170300	273163600	2715	2715	2715	2715	0
257	20241203	170200	273163600	2715	2715	2715	2715	0
258	20241203	170100	273163600	2715	2715	2715	2715	0
259	20241203	170000	273163600	2715	2715	2715	2715	0
260	20241203	165900	273163600	2715	2715	2715	2715	0
261	20241203	165800	273163600	2715	2715	2715	2715	0
262	20241203	165700	273163600	2715	2715	2715	2715	0
263	20241203	165600	273163600	2715	2715	2715	2715	0
264	20241203	165500	273163600	2715	2715	2715	2715	0
265	20241203	165400	273163600	2715	2715	2715	2715	0
266	20241203	165300	273163600	2715	2715	2715	2715	0
267	20241203	165200	273163600	2715	2715	2715	2715	0
268	20241203	165100	273163600	2715	2715	2715	2715	0
269	20241203	165000	273163600	2715	2715	2715	2715	0
270	20241203	164900	273163600	2715	2715	2715	2715	0
271	20241203	164800	273163600	2715	2715	2715	2715	0
272	20241203	164700	273163600	2715	2715	2715	2715	2
273	20241203	164600	273163600	2715	2715	2715	2715	0
274	20241203	164500	273163600	2715	2715	2715	2715	0
275	20241203	164400	273163600	2715	2715	2715	2715	0
276	20241203	164300	273163600	2715	2715	2715	2715	0
277	20241203	164200	273163600	2715	2715	2715	2715	0
278	20241203	164100	273163600	2715	2715	2715	2715	0
279	20241203	164000	273163600	2715	2715	2715	2715	0
280	20241203	163900	273163600	2715	2715	2715	2715	0
281	20241203	163800	273163600	2715	2715	2715	2715	0
282	20241203	163700	273163600	2715	2715	2715	2715	0
283	20241203	163600	273163600	2715	2715	2715	2715	0
284	20241203	163500	273163600	2715	2715	2715	2715	0
285	20241203	163400	273163600	2715	2715	2715	2715	0
286	20241203	163300	273163600	2715	2715	2715	2715	0
287	20241203	163200	273163600	2715	2715	2715	2715	0
288	20241203	163100	273163600	2715	2715	2715	2715	0
289	20241203	163000	273163600	2715	2715	2715	2715	0
290	20241203	162900	273163600	2715	2715	2715	2715	0
291	20241203	162800	273163600	2715	2715	2715	2715	0
292	20241203	162700	273163600	2715	2715	2715	2715	0
293	20241203	162600	273163600	2715	2715	2715	2715	0
294	20241203	162500	273163600	2715	2715	2715	2715	0
295	20241203	162400	273163600	2715	2715	2715	2715	0
296	20241203	162300	273163600	2715	2715	2715	2715	0
297	20241203	162200	273163600	2715	2715	2715	2715	0
298	20241203	162100	273163600	2715	2715	2715	2715	0
299	20241203	162000	273163600	2715	2715	2715	2715	0
300	20241203	161900	273163600	2715	2715	2715	2715	0
301	20241203	161800	273163600	2715	2715	2715	2715	0
302	20241203	161700	273163600	2715	2715	2715	2715	2
303	20241203	161600	273163600	2715	2715	2715	2715	0
304	20241203	161500	273163600	2715	2715	2715	2715	0
305	20241203	161400	273163600	2715	2715	2715	2715	0
306	20241203	161300	273163600	2715	2715	2715	2715	0
307	20241203	161200	273163600	2715	2715	2715	2715	0
308	20241203	161100	273163600	2715	2715	2715	2715	0
309	20241203	161000	273163600	2715	2715	2715	2715	0
310	20241203	160900	273163600	2715	2715	2715	2715	0
311	20241203	160800	273163600	2715	2715	2715	2715	0
312	20241203	160700	273163600	2715	2715	2715	2715	0
313	20241203	160600	273163600	2715	2715	2715	2715	0
314	20241203	160500	273163600	2715	2715	2715	2715	0
315	20241203	160400	273163600	2715	2715	2715	2715	0
316	20241203	160300	273163600	2715	2715	2715	2715	0
317	20241203	160200	273163600	2715	2715	2715	2715	0
318	20241203	160100	273163600	2715	2715	2715	2715	0
319	20241203	160000	273163600	2715	2715	2715	2715	0
320	20241203	155900	273163600	2715	2715	2715	2715	0
321	20241203	155800	273163600	2715	2715	2715	2715	0
322	20241203	155700	273163600	2715	2715	2715	2715	0
323	20241203	155600	273163600	2715	2715	2715	2715	0
324	20241203	155500	273163600	2715	2715	2715	2715	0
325	20241203	155400	273163600	2715	2715	2715	2715	0
326	20241203	155300	273163600	2715	2715	2715	2715	0
327	20241203	155200	273163600	2715	2715	2715	2715	0
328	20241203	155100	273163600	2715	2715	2715	2715	0
329	20241203	155000	273163600	2715	2715	2715	2715	0
330	20241203	154900	273163600	2715	2715	2715	2715	0
331	20241203	154800	273163600	2715	2715	2715	2715	0
332	20241203	154700	273163600	2715	2715	2715	2715	2
333	20241203	154600	273163600	2715	2715	2715	2715	0
334	20241203	154500	273163600	2715	2715	2715	2715	0
335	20241203	154400	273163600	2715	2715	2715	2715	0
336	20241203	154300	273163600	2715	2715	2715	2715	0
337	20241203	154200	273163600	2715	2715	2715	2715	0
338	20241203	154100	273163600	2715	2715	2715	2715	0
339	20241203	154000	273163600	2715	2715	2715	2715	0
340	20241203	153900	273163600	2715	2715	2715	2715	0
341	20241203	153800	273163600	2715	2715	2715	2715	0
342	20241203	153700	273163600	2715	2715	2715	2715	0
343	20241203	153600	273163600	2715	2715	2715	2715	0
344	20241203	153500	273163600	2715	2715	2715	2715	0
345	20241203	153400	273163600	2715	2715	2715	2715	0
346	20241203	153300	273163600	2715	2715	2715	2715	0
347	20241203	153200	273163600	2715	2715	2715	2715	0
348	20241203	153100	273163600	2715	2715	2715	2715	0
349	20241203	153000	273163600	2715	2715	2715	2715	2
350	20241203	152900	273158170	2715	2715	2715	2715	0
351	20241203	152800	273158170	2715	2715	2715	2715	0
352	20241203	152700	273158170	2715	2715	2715	2715	0
353	20241203	152600	273158170	2715	2715	2715	2715	0
354	20241203	152500	273158170	2715	2715	2715	2715	0
355	20241203	152400	273158170	2715	2715	2715	2715	0
356	20241203	152300	273158170	2715	2715	2715	2715	0
357	20241203	152200	273158170	2715	2715	2715	2715	0
358	20241203	152100	273158170	2715	2715	2715	2715	0
359	20241203	152000	273158170	2715	2715	2715	2715	0
360	20241203	151900	273158170	2715	2710	2715	2710	15
361	20241203	151800	273117470	2705	2700	2705	2700	55
362	20241203	151700	272968705	2715	2715	2715	2715	0
363	20241203	151600	272968705	2715	2710	2715	2710	222
364	20241203	151500	272366975	2715	2715	2715	2715	221
365	20241203	151400	271766960	2715	2715	2715	2715	0
366	20241203	151300	271766960	2715	2715	2715	2715	0
367	20241203	151200	271766960	2715	2715	2715	2715	1
368	20241203	151100	271764245	2715	2715	2715	2715	0
369	20241203	151000	271764245	2715	2715	2715	2715	0
370	20241203	150900	271764245	2715	2715	2715	2715	0
371	20241203	150800	271764245	2715	2715	2715	2715	0
372	20241203	150700	271764245	2715	2715	2715	2715	0
373	20241203	150600	271764245	2715	2715	2715	2715	5
374	20241203	150500	271750670	2715	2715	2715	2715	0
375	20241203	150400	271750670	2715	2715	2715	2715	0
376	20241203	150300	271750670	2715	2710	2715	2710	12
377	20241203	150200	271718140	2715	2715	2715	2715	0
378	20241203	150100	271718140	2715	2715	2715	2715	0
379	20241203	150000	271718140	2715	2710	2715	2710	12
380	20241203	145900	271685610	2685	2685	2685	2685	3
381	20241203	145800	271677555	2710	2700	2710	2700	1842
382	20241203	145700	266694855	2700	2700	2700	2700	10
383	20241203	145600	266667855	2705	2705	2705	2705	0
384	20241203	145500	266667855	2705	2705	2705	2705	0
385	20241203	145400	266667855	2705	2705	2705	2705	0
386	20241203	145300	266667855	2705	2705	2705	2705	0
387	20241203	145200	266667855	2705	2705	2705	2705	0
388	20241203	145100	266667855	2705	2705	2705	2705	0
389	20241203	145000	266667855	2705	2705	2705	2705	0
390	20241203	144900	266667855	2705	2680	2705	2680	2
391	20241203	144800	266662470	2700	2700	2700	2700	0
392	20241203	144700	266662470	2700	2700	2700	2700	0
393	20241203	144600	266662470	2700	2700	2700	2700	510
394	20241203	144500	265285470	2695	2695	2695	2695	90
395	20241203	144400	265042920	2695	2690	2695	2690	2680
396	20241203	144300	257820620	2695	2695	2695	2695	0
397	20241203	144200	257820620	2695	2695	2695	2695	0
398	20241203	144100	257820620	2695	2695	2695	2695	0
399	20241203	144000	257820620	2695	2695	2695	2695	0
400	20241203	143900	257820620	2695	2695	2695	2695	30
401	20241203	143800	257739770	2670	2670	2670	2670	0
402	20241203	143700	257739770	2670	2695	2695	2670	988
403	20241203	143600	255082110	2695	2685	2695	2685	1344
404	20241203	143500	251468705	2675	2675	2675	2675	0
405	20241203	143400	251468705	2675	2675	2675	2675	0
406	20241203	143300	251468705	2675	2675	2675	2675	0
407	20241203	143200	251468705	2675	2670	2675	2670	290
408	20241203	143100	250693715	2655	2655	2655	2655	0
409	20241203	143000	250693715	2655	2655	2655	2655	0
410	20241203	142900	250693715	2655	2675	2675	2650	7323
411	20241203	142800	231242150	2695	2695	2695	2695	0
412	20241203	142700	231242150	2695	2695	2695	2695	1
413	20241203	142600	231239455	2670	2670	2670	2670	0
414	20241203	142500	231239455	2670	2670	2670	2670	0
415	20241203	142400	231239455	2670	2670	2670	2670	0
416	20241203	142300	231239455	2670	2670	2670	2670	0
417	20241203	142200	231239455	2670	2670	2670	2670	0
418	20241203	142100	231239455	2670	2670	2670	2670	0
419	20241203	142000	231239455	2670	2670	2670	2670	0
420	20241203	141900	231239455	2670	2670	2670	2670	0
421	20241203	141800	231239455	2670	2670	2670	2670	0
422	20241203	141700	231239455	2670	2685	2685	2670	580
423	20241203	141600	229685595	2695	2695	2695	2695	25
424	20241203	141500	229618220	2710	2710	2710	2710	0
425	20241203	141400	229618220	2710	2710	2710	2710	532
426	20241203	141300	228176500	2710	2710	2710	2710	1
427	20241203	141200	228173790	2700	2700	2700	2700	0
428	20241203	141100	228173790	2700	2700	2700	2700	0
429	20241203	141000	228173790	2700	2700	2700	2700	505
430	20241203	140900	226810290	2700	2700	2700	2700	0
431	20241203	140800	226810290	2700	2700	2700	2700	0
432	20241203	140700	226810290	2700	2700	2700	2700	0
433	20241203	140600	226810290	2700	2700	2700	2700	0
434	20241203	140500	226810290	2700	2700	2700	2700	0
435	20241203	140400	226810290	2700	2700	2700	2700	1000
436	20241203	140300	224110290	2700	2700	2700	2700	0
437	20241203	140200	224110290	2700	2680	2700	2680	3280
438	20241203	140100	215286120	2675	2675	2675	2675	0
439	20241203	140000	215286120	2675	2675	2675	2675	0
440	20241203	135900	215286120	2675	2675	2675	2675	0
441	20241203	135800	215286120	2675	2675	2675	2675	0
442	20241203	135700	215286120	2675	2675	2675	2675	0
443	20241203	135600	215286120	2675	2675	2675	2675	0
444	20241203	135500	215286120	2675	2670	2675	2670	374
445	20241203	135400	214286220	2670	2670	2670	2670	2260
446	20241203	135300	208252020	2675	2675	2675	2675	0
447	20241203	135200	208252020	2675	2675	2675	2675	0
448	20241203	135100	208252020	2675	2675	2675	2675	207
449	20241203	135000	207698295	2685	2685	2685	2685	0
450	20241203	134900	207698295	2685	2685	2685	2685	0
451	20241203	134800	207698295	2685	2685	2685	2685	0
452	20241203	134700	207698295	2685	2685	2685	2685	0
453	20241203	134600	207698295	2685	2685	2685	2685	0
454	20241203	134500	207698295	2685	2685	2685	2685	1
455	20241203	134400	207695610	2685	2690	2690	2685	4
456	20241203	134300	207684860	2690	2690	2690	2690	1
457	20241203	134200	207682170	2690	2690	2690	2690	1
458	20241203	134100	207679480	2690	2690	2690	2690	0
459	20241203	134000	207679480	2690	2685	2690	2685	140
460	20241203	133900	207303380	2685	2685	2685	2685	300
461	20241203	133800	206497880	2685	2685	2685	2685	500
462	20241203	133700	205155380	2685	2680	2685	2680	1500
463	20241203	133600	201127895	2685	2685	2685	2685	0
464	20241203	133500	201127895	2685	2685	2685	2685	0
465	20241203	133400	201127895	2685	2685	2685	2685	0
466	20241203	133300	201127895	2685	2685	2685	2685	0
467	20241203	133200	201127895	2685	2685	2685	2685	0
468	20241203	133100	201127895	2685	2685	2685	2685	0
469	20241203	133000	201127895	2685	2685	2685	2685	0
470	20241203	132900	201127895	2685	2685	2685	2685	0
471	20241203	132800	201127895	2685	2685	2685	2685	15
472	20241203	132700	201087620	2690	2690	2690	2690	0
473	20241203	132600	201087620	2690	2690	2690	2690	0
474	20241203	132500	201087620	2690	2690	2690	2690	0
475	20241203	132400	201087620	2690	2690	2690	2690	0
476	20241203	132300	201087620	2690	2690	2690	2690	0
477	20241203	132200	201087620	2690	2690	2690	2690	0
478	20241203	132100	201087620	2690	2690	2690	2690	223
479	20241203	132000	200487750	2690	2690	2690	2690	0
480	20241203	131900	200487750	2690	2690	2690	2690	0
481	20241203	131800	200487750	2690	2690	2690	2690	0
482	20241203	131700	200487750	2690	2690	2690	2690	0
483	20241203	131600	200487750	2690	2690	2690	2690	0
484	20241203	131500	200487750	2690	2690	2690	2690	0
485	20241203	131400	200487750	2690	2690	2690	2690	0
486	20241203	131300	200487750	2690	2690	2690	2690	0
487	20241203	131200	200487750	2690	2690	2690	2690	91
488	20241203	131100	200242960	2690	2690	2690	2690	5
489	20241203	131000	200229510	2690	2690	2690	2690	0
490	20241203	130900	200229510	2690	2690	2690	2690	0
491	20241203	130800	200229510	2690	2690	2690	2690	0
492	20241203	130700	200229510	2690	2690	2690	2690	0
493	20241203	130600	200229510	2690	2690	2690	2690	683
494	20241203	130500	198392240	2690	2690	2690	2690	1000
495	20241203	130400	195702240	2690	2690	2690	2690	0
496	20241203	130300	195702240	2690	2690	2690	2690	0
497	20241203	130200	195702240	2690	2690	2690	2690	0
498	20241203	130100	195702240	2690	2690	2690	2690	0
499	20241203	130000	195702240	2690	2690	2690	2690	400
500	20241203	125900	194626240	2685	2685	2685	2685	0
501	20241203	125800	194626240	2685	2685	2685	2685	629
502	20241203	125700	192937375	2685	2680	2685	2680	700
503	20241203	125600	191058220	2680	2670	2680	2670	1178
504	20241203	125500	187904500	2670	2665	2670	2665	2100
505	20241203	125400	182299340	2660	2660	2660	2660	0
506	20241203	125300	182299340	2660	2660	2660	2660	0
507	20241203	125200	182299340	2660	2660	2660	2660	0
508	20241203	125100	182299340	2660	2660	2660	2660	0
509	20241203	125000	182299340	2660	2660	2660	2660	0
510	20241203	124900	182299340	2660	2660	2660	2660	200
511	20241203	124800	181767340	2665	2665	2665	2665	700
512	20241203	124700	179901840	2660	2660	2660	2660	262
513	20241203	124600	179204920	2655	2655	2655	2655	240
514	20241203	124500	178567720	2645	2645	2645	2645	0
515	20241203	124400	178567720	2645	2645	2645	2645	0
516	20241203	124300	178567720	2645	2645	2645	2645	0
517	20241203	124200	178567720	2645	2645	2645	2645	0
518	20241203	124100	178567720	2645	2645	2645	2645	0
519	20241203	124000	178567720	2645	2645	2645	2645	0
520	20241203	123900	178567720	2645	2645	2645	2645	0
521	20241203	123800	178567720	2645	2645	2645	2645	0
522	20241203	123700	178567720	2645	2645	2645	2645	11
523	20241203	123600	178538625	2655	2655	2655	2655	5
524	20241203	123500	178525350	2645	2645	2645	2645	0
525	20241203	123400	178525350	2645	2645	2645	2645	0
526	20241203	123300	178525350	2645	2645	2645	2645	0
527	20241203	123200	178525350	2645	2650	2650	2645	150
528	20241203	123100	178128515	2650	2650	2655	2650	54
529	20241203	123000	177985385	2650	2650	2650	2650	0
530	20241203	122900	177985385	2650	2650	2650	2650	0
531	20241203	122800	177985385	2650	2650	2650	2650	0
532	20241203	122700	177985385	2650	2650	2650	2650	0
533	20241203	122600	177985385	2650	2650	2650	2650	0
534	20241203	122500	177985385	2650	2650	2650	2650	0
535	20241203	122400	177985385	2650	2650	2650	2650	0
536	20241203	122300	177985385	2650	2650	2650	2650	0
537	20241203	122200	177985385	2650	2650	2650	2650	0
538	20241203	122100	177985385	2650	2650	2650	2650	0
539	20241203	122000	177985385	2650	2650	2650	2650	0
540	20241203	121900	177985385	2650	2650	2650	2650	0
541	20241203	121800	177985385	2650	2650	2650	2650	0
542	20241203	121700	177985385	2650	2650	2650	2650	0
543	20241203	121600	177985385	2650	2650	2650	2650	0
544	20241203	121500	177985385	2650	2650	2650	2650	0
545	20241203	121400	177985385	2650	2650	2650	2650	0
546	20241203	121300	177985385	2650	2650	2650	2650	124
547	20241203	121200	177656785	2655	2655	2655	2655	0
548	20241203	121100	177656785	2655	2655	2655	2655	0
549	20241203	121000	177656785	2655	2655	2655	2655	0
550	20241203	120900	177656785	2655	2655	2655	2655	0
551	20241203	120800	177656785	2655	2655	2655	2655	0
552	20241203	120700	177656785	2655	2655	2655	2655	0
553	20241203	120600	177656785	2655	2655	2655	2655	0
554	20241203	120500	177656785	2655	2655	2655	2655	0
555	20241203	120400	177656785	2655	2650	2655	2645	37
556	20241203	120300	177558885	2650	2650	2655	2650	462
557	20241203	120200	176334560	2655	2655	2655	2655	0
558	20241203	120100	176334560	2655	2655	2655	2655	341
559	20241203	120000	175429205	2655	2655	2655	2655	0
560	20241203	115900	175429205	2655	2655	2655	2655	0
561	20241203	115800	175429205	2655	2655	2655	2655	0
562	20241203	115700	175429205	2655	2655	2655	2655	0
563	20241203	115600	175429205	2655	2655	2655	2655	0
564	20241203	115500	175429205	2655	2655	2655	2655	34
565	20241203	115400	175338935	2655	2655	2655	2655	68
566	20241203	115300	175158395	2655	2655	2655	2655	151
567	20241203	115200	174757490	2655	2655	2655	2655	0
568	20241203	115100	174757490	2655	2655	2655	2655	2
569	20241203	115000	174752180	2650	2650	2650	2650	0
570	20241203	114900	174752180	2650	2650	2650	2650	0
571	20241203	114800	174752180	2650	2650	2650	2650	0
572	20241203	114700	174752180	2650	2650	2650	2650	0
573	20241203	114600	174752180	2650	2650	2650	2650	471
574	20241203	114500	173504030	2645	2645	2645	2645	0
575	20241203	114400	173504030	2645	2645	2645	2645	0
576	20241203	114300	173504030	2645	2645	2645	2645	0
577	20241203	114200	173504030	2645	2645	2645	2645	0
578	20241203	114100	173504030	2645	2645	2645	2645	5
579	20241203	114000	173490805	2645	2645	2645	2645	0
580	20241203	113900	173490805	2645	2645	2645	2645	26
581	20241203	113800	173422035	2645	2645	2645	2645	0
582	20241203	113700	173422035	2645	2645	2645	2645	0
583	20241203	113600	173422035	2645	2645	2645	2645	0
584	20241203	113500	173422035	2645	2645	2645	2645	0
585	20241203	113400	173422035	2645	2645	2645	2645	4
586	20241203	113300	173411455	2645	2645	2645	2645	2
587	20241203	113200	173406165	2645	2645	2645	2645	0
588	20241203	113100	173406165	2645	2645	2645	2645	0
589	20241203	113000	173406165	2645	2645	2645	2645	0
590	20241203	112900	173406165	2645	2645	2645	2645	0
591	20241203	112800	173406165	2645	2645	2645	2645	3
592	20241203	112700	173398230	2640	2640	2640	2640	1296
593	20241203	112600	169976790	2635	2635	2635	2635	1819
594	20241203	112500	165183725	2635	2635	2635	2635	219
595	20241203	112400	164606660	2640	2640	2640	2640	121
596	20241203	112300	164287220	2645	2640	2645	2640	107
597	20241203	112200	164004730	2640	2640	2640	2640	0
598	20241203	112100	164004730	2640	2650	2650	2640	1204
599	20241203	112000	160826150	2640	2640	2640	2640	0
600	20241203	111900	160826150	2640	2645	2645	2640	120
601	20241203	111800	160509345	2640	2640	2640	2640	0
602	20241203	111700	160509345	2640	2640	2640	2640	0
603	20241203	111600	160509345	2640	2640	2640	2640	1
604	20241203	111500	160506705	2635	2635	2635	2635	0
605	20241203	111400	160506705	2635	2635	2635	2635	0
606	20241203	111300	160506705	2635	2635	2635	2635	0
607	20241203	111200	160506705	2635	2635	2635	2635	0
608	20241203	111100	160506705	2635	2635	2635	2635	0
609	20241203	111000	160506705	2635	2635	2635	2635	0
610	20241203	110900	160506705	2635	2635	2635	2635	0
611	20241203	110800	160506705	2635	2635	2635	2635	0
612	20241203	110700	160506705	2635	2650	2650	2635	4551
613	20241203	110600	148483575	2650	2650	2650	2650	0
614	20241203	110500	148483575	2650	2650	2650	2650	14
615	20241203	110400	148446475	2660	2660	2660	2660	138
616	20241203	110300	148079395	2650	2650	2650	2650	0
617	20241203	110200	148079395	2650	2650	2650	2650	0
618	20241203	110100	148079395	2650	2650	2650	2650	83
619	20241203	110000	147859445	2650	2650	2650	2650	0
620	20241203	105900	147859445	2650	2650	2650	2650	0
621	20241203	105800	147859445	2650	2650	2650	2650	0
622	20241203	105700	147859445	2650	2650	2650	2650	2
623	20241203	105600	147854145	2645	2645	2645	2645	0
624	20241203	105500	147854145	2645	2645	2645	2645	0
625	20241203	105400	147854145	2645	2645	2645	2645	0
626	20241203	105300	147854145	2645	2645	2645	2645	1
627	20241203	105200	147851500	2645	2645	2645	2645	0
628	20241203	105100	147851500	2645	2645	2645	2645	0
629	20241203	105000	147851500	2645	2645	2645	2645	188
630	20241203	104900	147354240	2645	2645	2645	2645	577
631	20241203	104800	145828075	2645	2645	2645	2645	0
632	20241203	104700	145828075	2645	2645	2645	2645	0
633	20241203	104600	145828075	2645	2645	2645	2645	0
634	20241203	104500	145828075	2645	2645	2645	2645	479
635	20241203	104400	144561120	2645	2645	2645	2645	0
636	20241203	104300	144561120	2645	2645	2645	2645	0
637	20241203	104200	144561120	2645	2650	2650	2645	996
638	20241203	104100	141924380	2655	2655	2655	2655	12
639	20241203	104000	141892520	2660	2660	2660	2660	0
640	20241203	103900	141892520	2660	2660	2660	2660	0
641	20241203	103800	141892520	2660	2660	2660	2660	0
642	20241203	103700	141892520	2660	2660	2660	2660	0
643	20241203	103600	141892520	2660	2660	2660	2660	0
644	20241203	103500	141892520	2660	2660	2660	2660	2
645	20241203	103400	141887200	2650	2650	2650	2650	973
646	20241203	103300	139308750	2650	2655	2655	2650	880
647	20241203	103200	136976250	2655	2655	2655	2655	0
648	20241203	103100	136976250	2655	2655	2655	2655	0
649	20241203	103000	136976250	2655	2655	2655	2655	0
650	20241203	102900	136976250	2655	2655	2655	2655	0
651	20241203	102800	136976250	2655	2660	2660	2655	1912
652	20241203	102700	131898170	2660	2660	2660	2660	0
653	20241203	102600	131898170	2660	2660	2660	2660	469
654	20241203	102500	130650630	2655	2655	2655	2655	0
655	20241203	102400	130650630	2655	2655	2655	2655	0
656	20241203	102300	130650630	2655	2655	2655	2655	0
657	20241203	102200	130650630	2655	2655	2655	2655	0
658	20241203	102100	130650630	2655	2655	2655	2655	0
659	20241203	102000	130650630	2655	2655	2655	2655	0
660	20241203	101900	130650630	2655	2655	2655	2655	0
661	20241203	101800	130650630	2655	2655	2655	2655	568
662	20241203	101700	129142590	2655	2655	2655	2655	562
663	20241203	101600	127650480	2660	2660	2660	2660	157
664	20241203	101500	127232860	2660	2660	2660	2660	0
665	20241203	101400	127232860	2660	2660	2660	2660	0
666	20241203	101300	127232860	2660	2660	2660	2660	0
667	20241203	101200	127232860	2660	2660	2660	2660	0
668	20241203	101100	127232860	2660	2660	2660	2660	0
669	20241203	101000	127232860	2660	2660	2660	2660	0
670	20241203	100900	127232860	2660	2660	2660	2660	0
671	20241203	100800	127232860	2660	2660	2660	2660	0
672	20241203	100700	127232860	2660	2660	2660	2660	0
673	20241203	100600	127232860	2660	2660	2660	2660	55
674	20241203	100500	127086560	2660	2660	2660	2660	0
675	20241203	100400	127086560	2660	2665	2665	2660	36
676	20241203	100300	126990785	2650	2650	2650	2650	10
677	20241203	100200	126964285	2655	2660	2660	2655	1122
678	20241203	100100	123982775	2680	2680	2680	2680	0
679	20241203	100000	123982775	2680	2680	2680	2680	1
680	20241203	095900	123980095	2680	2680	2680	2680	0
681	20241203	095800	123980095	2680	2680	2680	2680	0
682	20241203	095700	123980095	2680	2680	2680	2680	0
683	20241203	095600	123980095	2680	2680	2680	2680	0
684	20241203	095500	123980095	2680	2680	2680	2680	0
685	20241203	095400	123980095	2680	2680	2680	2680	0
686	20241203	095300	123980095	2680	2680	2680	2680	0
687	20241203	095200	123980095	2680	2680	2680	2680	2061
688	20241203	095100	118456615	2685	2685	2685	2685	0
689	20241203	095000	118456615	2685	2685	2685	2685	0
690	20241203	094900	118456615	2685	2685	2685	2685	0
691	20241203	094800	118456615	2685	2675	2685	2675	4890
692	20241203	094700	105350915	2675	2675	2675	2675	351
693	20241203	094600	104411990	2675	2675	2675	2675	259
694	20241203	094500	103719165	2675	2675	2675	2675	0
695	20241203	094400	103719165	2675	2675	2675	2675	313
696	20241203	094300	102881890	2675	2675	2675	2675	1
697	20241203	094200	102879215	2675	2670	2675	2670	11
698	20241203	094100	102849825	2670	2670	2670	2670	0
699	20241203	094000	102849825	2670	2670	2670	2670	20
700	20241203	093900	102796425	2670	2670	2670	2670	325
701	20241203	093800	101928675	2670	2670	2670	2670	11
702	20241203	093700	101899305	2670	2670	2670	2670	0
703	20241203	093600	101899305	2670	2670	2670	2670	800
704	20241203	093500	99763305	2655	2675	2675	2650	16179
705	20241203	093400	56806310	2700	2700	2700	2700	0
706	20241203	093300	56806310	2700	2700	2700	2700	0
707	20241203	093200	56806310	2700	2700	2700	2700	0
708	20241203	093100	56806310	2700	2700	2700	2700	0
709	20241203	093000	56806310	2700	2700	2700	2700	0
710	20241203	092900	56806310	2700	2700	2700	2700	0
711	20241203	092800	56806310	2700	2700	2700	2700	0
712	20241203	092700	56806310	2700	2700	2700	2680	2961
713	20241203	092600	48832450	2680	2675	2680	2675	508
714	20241203	092500	47473510	2675	2700	2700	2675	3459
715	20241203	092400	38164725	2700	2700	2700	2700	0
716	20241203	092300	38164725	2700	2700	2700	2700	500
717	20241203	092200	36814725	2700	2700	2700	2700	0
718	20241203	092100	36814725	2700	2700	2700	2700	0
719	20241203	092000	36814725	2700	2705	2705	2695	4319
720	20241203	091900	25151335	2705	2735	2735	2700	3928
721	20241203	091800	14535125	2740	2740	2740	2740	0
722	20241203	091700	14535125	2740	2735	2740	2735	37
723	20241203	091600	14433925	2735	2720	2735	2720	727
724	20241203	091500	12446065	2720	2720	2720	2720	0
725	20241203	091400	12446065	2720	2720	2720	2720	0
726	20241203	091300	12446065	2720	2720	2720	2720	0
727	20241203	091200	12446065	2720	2720	2725	2720	1503
728	20241203	091100	8357885	2720	2725	2725	2720	114
729	20241203	091000	8047735	2725	2725	2725	2725	1970
730	20241203	090900	2679485	2725	2725	2725	2725	17
731	20241203	090800	2633160	2735	2735	2735	2735	0
732	20241203	090700	2633160	2735	2735	2735	2735	0
733	20241203	090600	2633160	2735	2735	2735	2735	1
734	20241203	090500	2630425	2725	2720	2725	2720	6
735	20241203	090400	2614090	2715	2700	2715	2700	14
736	20241203	090300	2576185	2700	2690	2700	2690	779
737	20241203	090200	475245	2655	2655	2655	2655	0
738	20241203	090100	475245	2655	2655	2655	2655	92
739	20241203	090000	230985	2655	2655	2655	2655	87