KissMeData/124560/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202100	180885530	2975	2975	2975	2975	1146
3	20241203	202000	180885530	2975	2975	2975	2975	0
4	20241203	201900	180885530	2975	2975	2975	2975	0
5	20241203	201800	180885530	2975	2975	2975	2975	0
6	20241203	201700	180885530	2975	2975	2975	2975	0
7	20241203	201600	180885530	2975	2975	2975	2975	0
8	20241203	201500	180885530	2975	2975	2975	2975	0
9	20241203	201400	180885530	2975	2975	2975	2975	0
10	20241203	201300	180885530	2975	2975	2975	2975	0
11	20241203	201200	180885530	2975	2975	2975	2975	0
12	20241203	201100	180885530	2975	2975	2975	2975	0
13	20241203	201000	180885530	2975	2975	2975	2975	0
14	20241203	200900	180885530	2975	2975	2975	2975	0
15	20241203	200800	180885530	2975	2975	2975	2975	0
16	20241203	200700	180885530	2975	2975	2975	2975	0
17	20241203	200600	180885530	2975	2975	2975	2975	0
18	20241203	200500	180885530	2975	2975	2975	2975	0
19	20241203	200400	180885530	2975	2975	2975	2975	0
20	20241203	200300	180885530	2975	2975	2975	2975	0
21	20241203	200200	180885530	2975	2975	2975	2975	0
22	20241203	200100	180885530	2975	2975	2975	2975	0
23	20241203	200000	180885530	2975	2975	2975	2975	0
24	20241203	195900	180885530	2975	2975	2975	2975	0
25	20241203	195800	180885530	2975	2975	2975	2975	0
26	20241203	195700	180885530	2975	2975	2975	2975	0
27	20241203	195600	180885530	2975	2975	2975	2975	0
28	20241203	195500	180885530	2975	2975	2975	2975	0
29	20241203	195400	180885530	2975	2975	2975	2975	0
30	20241203	195300	180885530	2975	2975	2975	2975	0
31	20241203	195200	180885530	2975	2975	2975	2975	0
32	20241203	195100	180885530	2975	2975	2975	2975	1146
33	20241203	195000	180885530	2975	2975	2975	2975	0
34	20241203	194900	180885530	2975	2975	2975	2975	0
35	20241203	194800	180885530	2975	2975	2975	2975	0
36	20241203	194700	180885530	2975	2975	2975	2975	0
37	20241203	194600	180885530	2975	2975	2975	2975	0
38	20241203	194500	180885530	2975	2975	2975	2975	0
39	20241203	194400	180885530	2975	2975	2975	2975	0
40	20241203	194300	180885530	2975	2975	2975	2975	0
41	20241203	194200	180885530	2975	2975	2975	2975	0
42	20241203	194100	180885530	2975	2975	2975	2975	0
43	20241203	194000	180885530	2975	2975	2975	2975	0
44	20241203	193900	180885530	2975	2975	2975	2975	0
45	20241203	193800	180885530	2975	2975	2975	2975	0
46	20241203	193700	180885530	2975	2975	2975	2975	0
47	20241203	193600	180885530	2975	2975	2975	2975	0
48	20241203	193500	180885530	2975	2975	2975	2975	0
49	20241203	193400	180885530	2975	2975	2975	2975	0
50	20241203	193300	180885530	2975	2975	2975	2975	0
51	20241203	193200	180885530	2975	2975	2975	2975	0
52	20241203	193100	180885530	2975	2975	2975	2975	0
53	20241203	193000	180885530	2975	2975	2975	2975	0
54	20241203	192900	180885530	2975	2975	2975	2975	0
55	20241203	192800	180885530	2975	2975	2975	2975	0
56	20241203	192700	180885530	2975	2975	2975	2975	0
57	20241203	192600	180885530	2975	2975	2975	2975	0
58	20241203	192500	180885530	2975	2975	2975	2975	0
59	20241203	192400	180885530	2975	2975	2975	2975	0
60	20241203	192300	180885530	2975	2975	2975	2975	0
61	20241203	192200	180885530	2975	2975	2975	2975	0
62	20241203	192100	180885530	2975	2975	2975	2975	1146
63	20241203	192000	180885530	2975	2975	2975	2975	0
64	20241203	191900	180885530	2975	2975	2975	2975	0
65	20241203	191800	180885530	2975	2975	2975	2975	0
66	20241203	191700	180885530	2975	2975	2975	2975	0
67	20241203	191600	180885530	2975	2975	2975	2975	0
68	20241203	191500	180885530	2975	2975	2975	2975	0
69	20241203	191400	180885530	2975	2975	2975	2975	0
70	20241203	191300	180885530	2975	2975	2975	2975	0
71	20241203	191200	180885530	2975	2975	2975	2975	0
72	20241203	191100	180885530	2975	2975	2975	2975	0
73	20241203	191000	180885530	2975	2975	2975	2975	0
74	20241203	190900	180885530	2975	2975	2975	2975	0
75	20241203	190800	180885530	2975	2975	2975	2975	0
76	20241203	190700	180885530	2975	2975	2975	2975	0
77	20241203	190600	180885530	2975	2975	2975	2975	0
78	20241203	190500	180885530	2975	2975	2975	2975	0
79	20241203	190400	180885530	2975	2975	2975	2975	0
80	20241203	190300	180885530	2975	2975	2975	2975	0
81	20241203	190200	180885530	2975	2975	2975	2975	0
82	20241203	190100	180885530	2975	2975	2975	2975	0
83	20241203	190000	180885530	2975	2975	2975	2975	0
84	20241203	185900	180885530	2975	2975	2975	2975	0
85	20241203	185800	180885530	2975	2975	2975	2975	0
86	20241203	185700	180885530	2975	2975	2975	2975	0
87	20241203	185600	180885530	2975	2975	2975	2975	0
88	20241203	185500	180885530	2975	2975	2975	2975	0
89	20241203	185400	180885530	2975	2975	2975	2975	0
90	20241203	185300	180885530	2975	2975	2975	2975	0
91	20241203	185200	180885530	2975	2975	2975	2975	0
92	20241203	185100	180885530	2975	2975	2975	2975	1146
93	20241203	185000	180885530	2975	2975	2975	2975	0
94	20241203	184900	180885530	2975	2975	2975	2975	0
95	20241203	184800	180885530	2975	2975	2975	2975	0
96	20241203	184700	180885530	2975	2975	2975	2975	0
97	20241203	184600	180885530	2975	2975	2975	2975	0
98	20241203	184500	180885530	2975	2975	2975	2975	0
99	20241203	184400	180885530	2975	2975	2975	2975	0
100	20241203	184300	180885530	2975	2975	2975	2975	0
101	20241203	184200	180885530	2975	2975	2975	2975	0
102	20241203	184100	180885530	2975	2975	2975	2975	0
103	20241203	184000	180885530	2975	2975	2975	2975	0
104	20241203	183900	180885530	2975	2975	2975	2975	0
105	20241203	183800	180885530	2975	2975	2975	2975	0
106	20241203	183700	180885530	2975	2975	2975	2975	0
107	20241203	183600	180885530	2975	2975	2975	2975	0
108	20241203	183500	180885530	2975	2975	2975	2975	0
109	20241203	183400	180885530	2975	2975	2975	2975	0
110	20241203	183300	180885530	2975	2975	2975	2975	0
111	20241203	183200	180885530	2975	2975	2975	2975	0
112	20241203	183100	180885530	2975	2975	2975	2975	0
113	20241203	183000	180885530	2975	2975	2975	2975	0
114	20241203	182900	180885530	2975	2975	2975	2975	0
115	20241203	182800	180885530	2975	2975	2975	2975	0
116	20241203	182700	180885530	2975	2975	2975	2975	0
117	20241203	182600	180885530	2975	2975	2975	2975	0
118	20241203	182500	180885530	2975	2975	2975	2975	0
119	20241203	182400	180885530	2975	2975	2975	2975	0
120	20241203	182300	180885530	2975	2975	2975	2975	0
121	20241203	182200	180885530	2975	2975	2975	2975	0
122	20241203	182100	180885530	2975	2975	2975	2975	1146
123	20241203	182000	180885530	2975	2975	2975	2975	0
124	20241203	181900	180885530	2975	2975	2975	2975	0
125	20241203	181800	180885530	2975	2975	2975	2975	0
126	20241203	181700	180885530	2975	2975	2975	2975	0
127	20241203	181600	180885530	2975	2975	2975	2975	0
128	20241203	181500	180885530	2975	2975	2975	2975	0
129	20241203	181400	180885530	2975	2975	2975	2975	0
130	20241203	181300	180885530	2975	2975	2975	2975	0
131	20241203	181200	180885530	2975	2975	2975	2975	0
132	20241203	181100	180885530	2975	2975	2975	2975	0
133	20241203	181000	180885530	2975	2975	2975	2975	0
134	20241203	180900	180885530	2975	2975	2975	2975	0
135	20241203	180800	180885530	2975	2975	2975	2975	0
136	20241203	180700	180885530	2975	2975	2975	2975	0
137	20241203	180600	180885530	2975	2975	2975	2975	0
138	20241203	180500	180885530	2975	2975	2975	2975	0
139	20241203	180400	180885530	2975	2975	2975	2975	0
140	20241203	180300	180885530	2975	2975	2975	2975	0
141	20241203	180200	180885530	2975	2975	2975	2975	0
142	20241203	180100	180885530	2975	2975	2975	2975	0
143	20241203	180000	180885530	2975	2975	2975	2975	0
144	20241203	175900	180885530	2975	2975	2975	2975	0
145	20241203	175800	180885530	2975	2975	2975	2975	0
146	20241203	175700	180885530	2975	2975	2975	2975	0
147	20241203	175600	180885530	2975	2975	2975	2975	0
148	20241203	175500	180885530	2975	2975	2975	2975	0
149	20241203	175400	180885530	2975	2975	2975	2975	0
150	20241203	175300	180885530	2975	2975	2975	2975	0
151	20241203	175200	180885530	2975	2975	2975	2975	0
152	20241203	175100	180885530	2975	2975	2975	2975	1146
153	20241203	175000	180885530	2975	2975	2975	2975	0
154	20241203	174900	180885530	2975	2975	2975	2975	0
155	20241203	174800	180885530	2975	2975	2975	2975	0
156	20241203	174700	180885530	2975	2975	2975	2975	0
157	20241203	174600	180885530	2975	2975	2975	2975	0
158	20241203	174500	180885530	2975	2975	2975	2975	0
159	20241203	174400	180885530	2975	2975	2975	2975	0
160	20241203	174300	180885530	2975	2975	2975	2975	0
161	20241203	174200	180885530	2975	2975	2975	2975	0
162	20241203	174100	180885530	2975	2975	2975	2975	0
163	20241203	174000	180885530	2975	2975	2975	2975	0
164	20241203	173900	180885530	2975	2975	2975	2975	0
165	20241203	173800	180885530	2975	2975	2975	2975	0
166	20241203	173700	180885530	2975	2975	2975	2975	0
167	20241203	173600	180885530	2975	2975	2975	2975	0
168	20241203	173500	180885530	2975	2975	2975	2975	0
169	20241203	173400	180885530	2975	2975	2975	2975	0
170	20241203	173300	180885530	2975	2975	2975	2975	0
171	20241203	173200	180885530	2975	2975	2975	2975	0
172	20241203	173100	180885530	2975	2975	2975	2975	0
173	20241203	173000	180885530	2975	2975	2975	2975	0
174	20241203	172900	180885530	2975	2975	2975	2975	0
175	20241203	172800	180885530	2975	2975	2975	2975	0
176	20241203	172700	180885530	2975	2975	2975	2975	0
177	20241203	172600	180885530	2975	2975	2975	2975	0
178	20241203	172500	180885530	2975	2975	2975	2975	0
179	20241203	172400	180885530	2975	2975	2975	2975	0
180	20241203	172300	180885530	2975	2975	2975	2975	0
181	20241203	172200	180885530	2975	2975	2975	2975	0
182	20241203	172100	180885530	2975	2975	2975	2975	1146
183	20241203	172000	180885530	2975	2975	2975	2975	0
184	20241203	171900	180885530	2975	2975	2975	2975	0
185	20241203	171800	180885530	2975	2975	2975	2975	0
186	20241203	171700	180885530	2975	2975	2975	2975	0
187	20241203	171600	180885530	2975	2975	2975	2975	0
188	20241203	171500	180885530	2975	2975	2975	2975	0
189	20241203	171400	180885530	2975	2975	2975	2975	0
190	20241203	171300	180885530	2975	2975	2975	2975	0
191	20241203	171200	180885530	2975	2975	2975	2975	0
192	20241203	171100	180885530	2975	2975	2975	2975	0
193	20241203	171000	180885530	2975	2975	2975	2975	0
194	20241203	170900	180885530	2975	2975	2975	2975	0
195	20241203	170800	180885530	2975	2975	2975	2975	0
196	20241203	170700	180885530	2975	2975	2975	2975	0
197	20241203	170600	180885530	2975	2975	2975	2975	0
198	20241203	170500	180885530	2975	2975	2975	2975	0
199	20241203	170400	180885530	2975	2975	2975	2975	0
200	20241203	170300	180885530	2975	2975	2975	2975	0
201	20241203	170200	180885530	2975	2975	2975	2975	0
202	20241203	170100	180885530	2975	2975	2975	2975	0
203	20241203	170000	180885530	2975	2975	2975	2975	0
204	20241203	165900	180885530	2975	2975	2975	2975	0
205	20241203	165800	180885530	2975	2975	2975	2975	0
206	20241203	165700	180885530	2975	2975	2975	2975	0
207	20241203	165600	180885530	2975	2975	2975	2975	0
208	20241203	165500	180885530	2975	2975	2975	2975	0
209	20241203	165400	180885530	2975	2975	2975	2975	0
210	20241203	165300	180885530	2975	2975	2975	2975	0
211	20241203	165200	180885530	2975	2975	2975	2975	0
212	20241203	165100	180885530	2975	2975	2975	2975	1146
213	20241203	165000	180885530	2975	2975	2975	2975	0
214	20241203	164900	180885530	2975	2975	2975	2975	0
215	20241203	164800	180885530	2975	2975	2975	2975	0
216	20241203	164700	180885530	2975	2975	2975	2975	0
217	20241203	164600	180885530	2975	2975	2975	2975	0
218	20241203	164500	180885530	2975	2975	2975	2975	0
219	20241203	164400	180885530	2975	2975	2975	2975	0
220	20241203	164300	180885530	2975	2975	2975	2975	0
221	20241203	164200	180885530	2975	2975	2975	2975	0
222	20241203	164100	180885530	2975	2975	2975	2975	0
223	20241203	164000	180885530	2975	2975	2975	2975	0
224	20241203	163900	180885530	2975	2975	2975	2975	0
225	20241203	163800	180885530	2975	2975	2975	2975	0
226	20241203	163700	180885530	2975	2975	2975	2975	0
227	20241203	163600	180885530	2975	2975	2975	2975	0
228	20241203	163500	180885530	2975	2975	2975	2975	0
229	20241203	163400	180885530	2975	2975	2975	2975	0
230	20241203	163300	180885530	2975	2975	2975	2975	0
231	20241203	163200	180885530	2975	2975	2975	2975	0
232	20241203	163100	180885530	2975	2975	2975	2975	0
233	20241203	163000	180885530	2975	2975	2975	2975	0
234	20241203	162900	180885530	2975	2975	2975	2975	0
235	20241203	162800	180885530	2975	2975	2975	2975	0
236	20241203	162700	180885530	2975	2975	2975	2975	0
237	20241203	162600	180885530	2975	2975	2975	2975	0
238	20241203	162500	180885530	2975	2975	2975	2975	0
239	20241203	162400	180885530	2975	2975	2975	2975	0
240	20241203	162300	180885530	2975	2975	2975	2975	0
241	20241203	162200	180885530	2975	2975	2975	2975	0
242	20241203	162100	180885530	2975	2975	2975	2975	1146
243	20241203	162000	180885530	2975	2975	2975	2975	0
244	20241203	161900	180885530	2975	2975	2975	2975	0
245	20241203	161800	180885530	2975	2975	2975	2975	0
246	20241203	161700	180885530	2975	2975	2975	2975	0
247	20241203	161600	180885530	2975	2975	2975	2975	0
248	20241203	161500	180885530	2975	2975	2975	2975	0
249	20241203	161400	180885530	2975	2975	2975	2975	0
250	20241203	161300	180885530	2975	2975	2975	2975	0
251	20241203	161200	180885530	2975	2975	2975	2975	0
252	20241203	161100	180885530	2975	2975	2975	2975	0
253	20241203	161000	180885530	2975	2975	2975	2975	0
254	20241203	160900	180885530	2975	2975	2975	2975	0
255	20241203	160800	180885530	2975	2975	2975	2975	0
256	20241203	160700	180885530	2975	2975	2975	2975	0
257	20241203	160600	180885530	2975	2975	2975	2975	0
258	20241203	160500	180885530	2975	2975	2975	2975	0
259	20241203	160400	180885530	2975	2975	2975	2975	0
260	20241203	160300	180885530	2975	2975	2975	2975	0
261	20241203	160200	180885530	2975	2975	2975	2975	0
262	20241203	160100	180885530	2975	2975	2975	2975	0
263	20241203	160000	180885530	2975	2975	2975	2975	0
264	20241203	155900	180885530	2975	2975	2975	2975	0
265	20241203	155800	180885530	2975	2975	2975	2975	0
266	20241203	155700	180885530	2975	2975	2975	2975	0
267	20241203	155600	180885530	2975	2975	2975	2975	0
268	20241203	155500	180885530	2975	2975	2975	2975	0
269	20241203	155400	180885530	2975	2975	2975	2975	0
270	20241203	155300	180885530	2975	2975	2975	2975	0
271	20241203	155200	180885530	2975	2975	2975	2975	0
272	20241203	155100	180885530	2975	2975	2975	2975	1146
273	20241203	155000	180885530	2975	2975	2975	2975	0
274	20241203	154900	180885530	2975	2975	2975	2975	0
275	20241203	154800	180885530	2975	2975	2975	2975	0
276	20241203	154700	180885530	2975	2975	2975	2975	0
277	20241203	154600	180885530	2975	2975	2975	2975	0
278	20241203	154500	180885530	2975	2975	2975	2975	0
279	20241203	154400	180885530	2975	2975	2975	2975	0
280	20241203	154300	180885530	2975	2975	2975	2975	0
281	20241203	154200	180885530	2975	2975	2975	2975	0
282	20241203	154100	180885530	2975	2975	2975	2975	0
283	20241203	154000	180885530	2975	2975	2975	2975	0
284	20241203	153900	180885530	2975	2975	2975	2975	0
285	20241203	153800	180885530	2975	2975	2975	2975	0
286	20241203	153700	180885530	2975	2975	2975	2975	0
287	20241203	153600	180885530	2975	2975	2975	2975	0
288	20241203	153500	180885530	2975	2975	2975	2975	0
289	20241203	153400	180885530	2975	2975	2975	2975	0
290	20241203	153300	180885530	2975	2975	2975	2975	0
291	20241203	153200	180885530	2975	2975	2975	2975	0
292	20241203	153100	180885530	2975	2975	2975	2975	0
293	20241203	153000	180885530	2975	2975	2975	2975	1146
294	20241203	152900	177476180	2970	2970	2970	2970	0
295	20241203	152800	177476180	2970	2970	2970	2970	0
296	20241203	152700	177476180	2970	2970	2970	2970	0
297	20241203	152600	177476180	2970	2970	2970	2970	0
298	20241203	152500	177476180	2970	2970	2970	2970	0
299	20241203	152400	177476180	2970	2970	2970	2970	0
300	20241203	152300	177476180	2970	2970	2970	2970	0
301	20241203	152200	177476180	2970	2970	2970	2970	0
302	20241203	152100	177476180	2970	2970	2970	2970	0
303	20241203	152000	177476180	2970	2970	2970	2970	0
304	20241203	151900	177476180	2970	2960	2970	2960	865
305	20241203	151800	174907210	2970	2965	2970	2965	1025
306	20241203	151700	171863430	2965	2960	2965	2960	106
307	20241203	151600	171549170	2960	2965	2965	2960	33
308	20241203	151500	171451485	2965	2965	2965	2965	4
309	20241203	151400	171439625	2965	2965	2965	2960	3
310	20241203	151300	171430735	2965	2965	2965	2965	28
311	20241203	151200	171347715	2965	2960	2965	2960	838
312	20241203	151100	168863105	2960	2965	2965	2960	3
313	20241203	151000	168854220	2960	2965	2965	2960	10
314	20241203	150900	168824615	2965	2965	2965	2955	4
315	20241203	150800	168812775	2960	2960	2960	2960	30
316	20241203	150700	168723975	2965	2955	2965	2955	3
317	20241203	150600	168715100	2965	2955	2965	2955	21
318	20241203	150500	168653035	2955	2955	2955	2955	0
319	20241203	150400	168653035	2955	2955	2955	2955	2
320	20241203	150300	168647125	2955	2955	2955	2955	302
321	20241203	150200	167754715	2955	2965	2965	2955	53
322	20241203	150100	167597590	2965	2965	2965	2965	3
323	20241203	150000	167588695	2955	2955	2955	2955	102
324	20241203	145900	167287285	2955	2955	2955	2955	0
325	20241203	145800	167287285	2955	2955	2955	2955	0
326	20241203	145700	167287285	2955	2955	2955	2955	2
327	20241203	145600	167281375	2955	2955	2955	2955	0
328	20241203	145500	167281375	2955	2955	2955	2955	2
329	20241203	145400	167275465	2970	2970	2970	2970	0
330	20241203	145300	167275465	2970	2970	2970	2970	0
331	20241203	145200	167275465	2970	2955	2970	2955	371
332	20241203	145100	166173860	2965	2965	2965	2965	1
333	20241203	145000	166170895	2955	2955	2955	2955	2
334	20241203	144900	166164985	2970	2970	2970	2970	2
335	20241203	144800	166159045	2955	2955	2955	2955	2
336	20241203	144700	166153135	2970	2955	2970	2955	2
337	20241203	144600	166147210	2960	2960	2960	2960	0
338	20241203	144500	166147210	2960	2965	2970	2960	1695
339	20241203	144400	161121535	2965	2965	2965	2965	483
340	20241203	144300	159689440	2960	2960	2960	2960	2
341	20241203	144200	159683520	2960	2960	2960	2960	0
342	20241203	144100	159683520	2960	2955	2960	2955	1078
343	20241203	144000	156493160	2955	2955	2955	2955	0
344	20241203	143900	156493160	2955	2955	2955	2955	0
345	20241203	143800	156493160	2955	2955	2955	2955	2
346	20241203	143700	156487250	2960	2960	2960	2960	432
347	20241203	143600	155208530	2960	2960	2960	2960	12
348	20241203	143500	155173010	2965	2965	2965	2965	0
349	20241203	143400	155173010	2965	2960	2965	2960	2315
350	20241203	143300	148317420	2950	2950	2950	2950	2
351	20241203	143200	148311520	2960	2950	2960	2950	2420
352	20241203	143100	141155790	2945	2945	2945	2945	2
353	20241203	143000	141149900	2950	2950	2950	2950	380
354	20241203	142900	140028900	2945	2945	2945	2945	2
355	20241203	142800	140023010	2950	2950	2950	2950	0
356	20241203	142700	140023010	2950	2950	2950	2950	9
357	20241203	142600	139996460	2945	2950	2950	2945	51
358	20241203	142500	139846020	2950	2950	2950	2950	0
359	20241203	142400	139846020	2950	2940	2950	2940	4
360	20241203	142300	139834240	2950	2955	2955	2950	740
361	20241203	142200	137647545	2955	2940	2955	2940	3
362	20241203	142100	137638710	2940	2940	2940	2940	0
363	20241203	142000	137638710	2940	2940	2940	2940	0
364	20241203	141900	137638710	2940	2940	2940	2940	2
365	20241203	141800	137632830	2940	2940	2940	2940	0
366	20241203	141700	137632830	2940	2940	2940	2940	2
367	20241203	141600	137626950	2955	2955	2955	2955	0
368	20241203	141500	137626950	2955	2955	2955	2955	1
369	20241203	141400	137623995	2940	2955	2955	2940	4
370	20241203	141300	137612205	2935	2935	2935	2935	0
371	20241203	141200	137612205	2935	2935	2935	2935	2
372	20241203	141100	137606335	2935	2935	2935	2935	0
373	20241203	141000	137606335	2935	2935	2935	2935	8
374	20241203	140900	137582855	2935	2935	2935	2935	5
375	20241203	140800	137568180	2935	2935	2935	2935	0
376	20241203	140700	137568180	2935	2935	2935	2935	2
377	20241203	140600	137562310	2935	2935	2935	2935	0
378	20241203	140500	137562310	2935	2945	2945	2935	2455
379	20241203	140400	130345780	2955	2955	2955	2955	0
380	20241203	140300	130345780	2955	2945	2955	2945	3
381	20241203	140200	130336935	2955	2950	2955	2950	2001
382	20241203	140100	124433980	2945	2945	2945	2945	0
383	20241203	140000	124433980	2945	2950	2950	2945	2
384	20241203	135900	124428085	2955	2955	2955	2955	1
385	20241203	135800	124425130	2945	2945	2945	2945	2
386	20241203	135700	124419240	2945	2945	2945	2945	0
387	20241203	135600	124419240	2945	2945	2945	2945	0
388	20241203	135500	124419240	2945	2950	2950	2945	8
389	20241203	135400	124395665	2945	2945	2945	2945	0
390	20241203	135300	124395665	2945	2945	2945	2945	2
391	20241203	135200	124389775	2955	2955	2955	2955	1
392	20241203	135100	124386820	2950	2950	2950	2950	2
393	20241203	135000	124380920	2955	2955	2955	2955	59
394	20241203	134900	124206575	2955	2955	2955	2955	180
395	20241203	134800	123674675	2950	2950	2950	2950	22
396	20241203	134700	123609775	2950	2950	2950	2950	64
397	20241203	134600	123420975	2945	2945	2945	2945	2
398	20241203	134500	123415085	2945	2945	2945	2945	0
399	20241203	134400	123415085	2945	2945	2945	2945	2
400	20241203	134300	123409195	2955	2955	2955	2955	0
401	20241203	134200	123409195	2955	2955	2955	2955	0
402	20241203	134100	123409195	2955	2945	2955	2945	3
403	20241203	134000	123400350	2945	2945	2945	2945	0
404	20241203	133900	123400350	2945	2945	2945	2945	2
405	20241203	133800	123394460	2945	2945	2945	2945	0
406	20241203	133700	123394460	2945	2945	2945	2945	0
407	20241203	133600	123394460	2945	2945	2945	2945	2
408	20241203	133500	123388570	2955	2955	2955	2955	0
409	20241203	133400	123388570	2955	2955	2955	2945	4
410	20241203	133300	123376770	2950	2950	2950	2950	0
411	20241203	133200	123376770	2950	2950	2950	2950	672
412	20241203	133100	121394370	2950	2950	2950	2950	0
413	20241203	133000	121394370	2950	2950	2950	2950	0
414	20241203	132900	121394370	2950	2950	2950	2950	2
415	20241203	132800	121388470	2950	2950	2950	2950	0
416	20241203	132700	121388470	2950	2950	2950	2950	9
417	20241203	132600	121361920	2950	2950	2950	2950	5
418	20241203	132500	121347170	2950	2950	2950	2950	0
419	20241203	132400	121347170	2950	2950	2950	2950	2
420	20241203	132300	121341270	2955	2955	2955	2955	0
421	20241203	132200	121341270	2955	2950	2955	2950	3
422	20241203	132100	121332415	2955	2955	2955	2955	0
423	20241203	132000	121332415	2955	2950	2955	2950	7
424	20241203	131900	121311740	2950	2950	2950	2950	0
425	20241203	131800	121311740	2950	2950	2950	2950	0
426	20241203	131700	121311740	2950	2950	2950	2950	2
427	20241203	131600	121305840	2955	2955	2955	2955	5
428	20241203	131500	121291065	2950	2950	2950	2950	2
429	20241203	131400	121285165	2955	2955	2955	2955	0
430	20241203	131300	121285165	2955	2950	2955	2950	9
431	20241203	131200	121258610	2955	2955	2955	2955	0
432	20241203	131100	121258610	2955	2955	2955	2955	1
433	20241203	131000	121255655	2950	2955	2955	2950	28
434	20241203	130900	121172925	2950	2950	2950	2950	0
435	20241203	130800	121172925	2950	2955	2955	2950	2
436	20241203	130700	121167020	2960	2960	2960	2960	0
437	20241203	130600	121167020	2960	2960	2960	2960	1
438	20241203	130500	121164060	2950	2950	2950	2950	2
439	20241203	130400	121158160	2950	2950	2950	2950	0
440	20241203	130300	121158160	2950	2950	2950	2950	2
441	20241203	130200	121152260	2960	2960	2960	2960	0
442	20241203	130100	121152260	2960	2950	2960	2950	3
443	20241203	130000	121143400	2960	2960	2960	2960	0
444	20241203	125900	121143400	2960	2960	2960	2960	1
445	20241203	125800	121140440	2950	2950	2950	2950	2
446	20241203	125700	121134540	2960	2960	2960	2960	57
447	20241203	125600	120965820	2950	2950	2950	2950	2
448	20241203	125500	120959920	2965	2965	2965	2965	1
449	20241203	125400	120956955	2960	2960	2960	2960	5
450	20241203	125300	120942155	2965	2965	2965	2965	0
451	20241203	125200	120942155	2965	2965	2965	2965	0
452	20241203	125100	120942155	2965	2950	2965	2950	3
453	20241203	125000	120933290	2950	2950	2950	2950	0
454	20241203	124900	120933290	2950	2955	2955	2950	24
455	20241203	124800	120862380	2955	2955	2955	2955	0
456	20241203	124700	120862380	2955	2955	2955	2955	0
457	20241203	124600	120862380	2955	2955	2965	2955	232
458	20241203	124500	120174550	2965	2965	2965	2965	0
459	20241203	124400	120174550	2965	2955	2965	2955	6
460	20241203	124300	120156800	2965	2965	2965	2965	0
461	20241203	124200	120156800	2965	2965	2965	2955	11
462	20241203	124100	120124200	2965	2965	2965	2965	0
463	20241203	124000	120124200	2965	2965	2965	2965	2
464	20241203	123900	120118270	2950	2950	2950	2950	2
465	20241203	123800	120112370	2965	2965	2965	2965	0
466	20241203	123700	120112370	2965	2950	2965	2950	3
467	20241203	123600	120103505	2965	2965	2965	2965	1
468	20241203	123500	120100540	2960	2950	2960	2950	12
469	20241203	123400	120065040	2955	2955	2955	2955	0
470	20241203	123300	120065040	2955	2955	2955	2955	0
471	20241203	123200	120065040	2955	2965	2965	2955	3
472	20241203	123100	120056160	2950	2950	2950	2950	6
473	20241203	123000	120038460	2965	2950	2965	2950	3
474	20241203	122900	120029595	2965	2965	2965	2965	0
475	20241203	122800	120029595	2965	2965	2965	2965	1
476	20241203	122700	120026630	2950	2960	2965	2950	813
477	20241203	122600	117619425	2950	2950	2950	2950	0
478	20241203	122500	117619425	2950	2950	2950	2950	2
479	20241203	122400	117613525	2950	2950	2950	2950	0
480	20241203	122300	117613525	2950	2950	2965	2950	522
481	20241203	122200	116073610	2965	2965	2965	2965	144
482	20241203	122100	115646650	2965	2965	2965	2965	0
483	20241203	122000	115646650	2965	2965	2965	2950	4
484	20241203	121900	115634820	2950	2950	2950	2950	0
485	20241203	121800	115634820	2950	2960	2960	2950	513
486	20241203	121700	114119590	2960	2960	2960	2960	0
487	20241203	121600	114119590	2960	2960	2960	2960	2
488	20241203	121500	114113670	2960	2960	2960	2960	2
489	20241203	121400	114107750	2960	2960	2960	2960	130
490	20241203	121300	113722950	2960	2960	2960	2960	3
491	20241203	121200	113714070	2965	2965	2965	2965	0
492	20241203	121100	113714070	2965	2965	2965	2955	244
493	20241203	121000	112990630	2955	2955	2955	2955	0
494	20241203	120900	112990630	2955	2955	2955	2955	0
495	20241203	120800	112990630	2955	2955	2955	2955	2
496	20241203	120700	112984720	2955	2955	2955	2955	0
497	20241203	120600	112984720	2955	2955	2955	2955	2
498	20241203	120500	112978810	2960	2960	2960	2960	0
499	20241203	120400	112978810	2960	2960	2960	2960	35
500	20241203	120300	112875210	2965	2965	2965	2965	1
501	20241203	120200	112872245	2965	2965	2965	2965	2
502	20241203	120100	112866315	2950	2960	2965	2950	467
503	20241203	120000	111483720	2960	2960	2960	2960	0
504	20241203	115900	111483720	2960	2960	2960	2950	17
505	20241203	115800	111433420	2955	2955	2955	2955	9
506	20241203	115700	111406825	2955	2950	2955	2950	3
507	20241203	115600	111397970	2955	2955	2955	2955	12
508	20241203	115500	111362510	2960	2955	2960	2955	2
509	20241203	115400	111356595	2960	2955	2960	2955	20
510	20241203	115300	111297490	2960	2960	2960	2960	0
511	20241203	115200	111297490	2960	2955	2960	2955	3
512	20241203	115100	111288620	2955	2950	2955	2950	247
513	20241203	115000	110558955	2950	2950	2950	2950	0
514	20241203	114900	110558955	2950	2950	2955	2950	208
515	20241203	114800	109944355	2955	2955	2955	2955	200
516	20241203	114700	109353355	2950	2950	2950	2950	48
517	20241203	114600	109211755	2950	2950	2950	2950	0
518	20241203	114500	109211755	2950	2945	2950	2945	1258
519	20241203	114400	105500715	2945	2945	2945	2945	0
520	20241203	114300	105500715	2945	2945	2945	2945	0
521	20241203	114200	105500715	2945	2945	2945	2945	2
522	20241203	114100	105494825	2950	2950	2950	2950	100
523	20241203	114000	105199825	2940	2940	2940	2940	152
524	20241203	113900	104752945	2940	2940	2940	2940	23
525	20241203	113800	104685325	2940	2940	2940	2940	2
526	20241203	113700	104679445	2945	2950	2950	2945	427
527	20241203	113600	103421850	2945	2945	2945	2945	0
528	20241203	113500	103421850	2945	2950	2950	2945	502
529	20241203	113400	101940960	2950	2950	2950	2950	1151
530	20241203	113300	98545510	2950	2950	2950	2945	1479
531	20241203	113200	94182470	2945	2945	2945	2945	0
532	20241203	113100	94182470	2945	2945	2945	2945	0
533	20241203	113000	94182470	2945	2945	2945	2945	2
534	20241203	112900	94176580	2945	2945	2945	2945	118
535	20241203	112800	93829070	2940	2945	2945	2940	3
536	20241203	112700	93820245	2950	2950	2950	2950	0
537	20241203	112600	93820245	2950	2940	2950	2940	3
538	20241203	112500	93811415	2945	2945	2945	2945	0
539	20241203	112400	93811415	2945	2945	2945	2945	87
540	20241203	112300	93555200	2945	2945	2945	2945	2
541	20241203	112200	93549310	2950	2950	2950	2950	5
542	20241203	112100	93534560	2945	2945	2945	2945	2
543	20241203	112000	93528670	2945	2945	2945	2945	0
544	20241203	111900	93528670	2945	2945	2945	2945	0
545	20241203	111800	93528670	2945	2945	2945	2945	2
546	20241203	111700	93522780	2945	2945	2945	2945	11
547	20241203	111600	93490385	2945	2950	2950	2945	8
548	20241203	111500	93466800	2945	2945	2945	2945	0
549	20241203	111400	93466800	2945	2945	2945	2945	170
550	20241203	111300	92966150	2950	2950	2950	2950	1
551	20241203	111200	92963200	2950	2950	2950	2950	312
552	20241203	111100	92042800	2945	2945	2945	2945	2
553	20241203	111000	92036910	2940	2940	2940	2940	0
554	20241203	110900	92036910	2940	2940	2940	2940	2
555	20241203	110800	92031030	2940	2940	2940	2940	0
556	20241203	110700	92031030	2940	2940	2940	2940	8
557	20241203	110600	92007510	2940	2940	2940	2940	0
558	20241203	110500	92007510	2940	2940	2940	2940	0
559	20241203	110400	92007510	2940	2940	2940	2940	2
560	20241203	110300	92001630	2940	2940	2940	2940	0
561	20241203	110200	92001630	2940	2940	2940	2940	2
562	20241203	110100	91995750	2940	2940	2940	2940	24
563	20241203	110000	91925190	2940	2940	2940	2940	0
564	20241203	105900	91925190	2940	2940	2940	2940	2
565	20241203	105800	91919310	2940	2940	2940	2940	0
566	20241203	105700	91919310	2940	2940	2940	2940	2
567	20241203	105600	91913430	2950	2950	2950	2950	183
568	20241203	105500	91373580	2945	2940	2945	2940	378
569	20241203	105400	90260380	2945	2940	2945	2940	151
570	20241203	105300	89815940	2935	2935	2935	2935	1
571	20241203	105200	89813005	2935	2945	2945	2935	177
572	20241203	105100	89291760	2940	2940	2940	2940	50
573	20241203	105000	89144760	2935	2935	2935	2935	2
574	20241203	104900	89138890	2940	2940	2940	2940	2279
575	20241203	104800	82438630	2935	2935	2935	2935	2
576	20241203	104700	82432760	2940	2935	2940	2935	52
577	20241203	104600	82280030	2935	2935	2935	2935	0
578	20241203	104500	82280030	2935	2935	2935	2935	2
579	20241203	104400	82274160	2935	2935	2935	2935	1
580	20241203	104300	82271225	2935	2935	2935	2935	2
581	20241203	104200	82265355	2935	2935	2935	2935	0
582	20241203	104100	82265355	2935	2935	2935	2935	0
583	20241203	104000	82265355	2935	2935	2935	2935	2
584	20241203	103900	82259485	2940	2940	2940	2940	50
585	20241203	103800	82112485	2935	2940	2940	2935	3
586	20241203	103700	82103675	2935	2935	2935	2935	0
587	20241203	103600	82103675	2935	2935	2940	2935	22
588	20241203	103500	82039100	2940	2935	2940	2935	126
589	20241203	103400	81669285	2940	2935	2940	2935	31
590	20241203	103300	81578295	2925	2935	2940	2925	620
591	20241203	103200	79756195	2935	2935	2935	2935	0
592	20241203	103100	79756195	2935	2935	2935	2925	4
593	20241203	103000	79744475	2930	2930	2930	2930	2
594	20241203	102900	79738615	2935	2925	2935	2925	3
595	20241203	102800	79729830	2925	2925	2925	2925	0
596	20241203	102700	79729830	2925	2925	2925	2925	0
597	20241203	102600	79729830	2925	2935	2935	2925	3
598	20241203	102500	79721045	2925	2935	2935	2925	7
599	20241203	102400	79700555	2925	2925	2925	2925	2
600	20241203	102300	79694705	2935	2935	2935	2935	0
601	20241203	102200	79694705	2935	2935	2935	2935	0
602	20241203	102100	79694705	2935	2925	2935	2925	386
603	20241203	102000	78562815	2925	2935	2935	2925	21
604	20241203	101900	78501380	2930	2925	2930	2925	717
605	20241203	101800	76400580	2935	2935	2935	2935	0
606	20241203	101700	76400580	2935	2925	2935	2925	3
607	20241203	101600	76391795	2930	2930	2930	2930	1487
608	20241203	101500	72034885	2920	2920	2920	2920	0
609	20241203	101400	72034885	2920	2920	2920	2920	73
610	20241203	101300	71821725	2930	2920	2930	2920	265
611	20241203	101200	71045825	2920	2920	2920	2920	2
612	20241203	101100	71039985	2930	2930	2930	2930	0
613	20241203	101000	71039985	2930	2920	2930	2920	145
614	20241203	100900	70615165	2920	2920	2920	2920	18
615	20241203	100800	70562605	2930	2930	2930	2930	0
616	20241203	100700	70562605	2930	2925	2930	2920	605
617	20241203	100600	68792990	2925	2925	2925	2925	53
618	20241203	100500	68637965	2925	2925	2925	2925	3
619	20241203	100400	68629190	2930	2930	2930	2930	0
620	20241203	100300	68629190	2930	2930	2930	2930	1
621	20241203	100200	68626260	2925	2925	2925	2925	3
622	20241203	100100	68617485	2930	2930	2930	2930	2
623	20241203	100000	68611625	2925	2925	2930	2925	59
624	20241203	095900	68438795	2925	2925	2925	2925	0
625	20241203	095800	68438795	2925	2925	2925	2925	3
626	20241203	095700	68430020	2930	2930	2930	2930	1
627	20241203	095600	68427090	2925	2930	2930	2925	210
628	20241203	095500	67812040	2925	2930	2930	2925	253
629	20241203	095400	67070765	2930	2910	2930	2910	6
630	20241203	095300	67053285	2910	2925	2925	2910	653
631	20241203	095200	65151555	2920	2910	2920	2910	2870
632	20241203	095100	56775765	2910	2905	2910	2905	23
633	20241203	095000	56708850	2910	2910	2910	2910	623
634	20241203	094900	54895920	2910	2910	2910	2910	45
635	20241203	094800	54764970	2910	2910	2910	2910	3
636	20241203	094700	54756240	2915	2915	2915	2915	2
637	20241203	094600	54750410	2920	2910	2920	2905	4
638	20241203	094500	54738770	2920	2920	2920	2920	101
639	20241203	094400	54443850	2920	2920	2920	2920	1
640	20241203	094300	54440930	2900	2900	2900	2900	9
641	20241203	094200	54414830	2920	2920	2920	2900	37
642	20241203	094100	54307310	2895	2920	2920	2895	1163
643	20241203	094000	50937395	2900	2900	2900	2900	0
644	20241203	093900	50937395	2900	2910	2910	2900	3
645	20241203	093800	50928680	2920	2920	2920	2920	0
646	20241203	093700	50928680	2920	2920	2920	2920	1
647	20241203	093600	50925760	2905	2900	2905	2900	1003
648	20241203	093500	48012060	2905	2905	2905	2905	1500
649	20241203	093400	43654560	2905	2910	2910	2905	52
650	20241203	093300	43503495	2915	2915	2915	2915	1
651	20241203	093200	43500580	2905	2915	2915	2905	6493
652	20241203	093100	24626050	2920	2920	2920	2920	49
653	20241203	093000	24482970	2920	2920	2920	2920	1
654	20241203	092900	24480050	2910	2915	2915	2910	3
655	20241203	092800	24471315	2925	2930	2930	2925	2
656	20241203	092700	24465460	2910	2930	2930	2910	4
657	20241203	092600	24453790	2915	2925	2930	2915	6
658	20241203	092500	24436235	2915	2920	2920	2915	1049
659	20241203	092400	21378165	2915	2920	2920	2915	57
660	20241203	092300	21211745	2930	2930	2930	2930	1
661	20241203	092200	21208815	2915	2920	2920	2915	3
662	20241203	092100	21200065	2930	2930	2930	2930	0
663	20241203	092000	21200065	2930	2920	2930	2915	32
664	20241203	091900	21106345	2915	2930	2930	2910	1209
665	20241203	091800	17579600	2920	2920	2920	2920	0
666	20241203	091700	17579600	2920	2920	2920	2920	3
667	20241203	091600	17570840	2935	2930	2935	2930	42
668	20241203	091500	17447775	2930	2920	2930	2920	78
669	20241203	091400	17219265	2930	2930	2930	2930	0
670	20241203	091300	17219265	2930	2920	2930	2920	37
671	20241203	091200	17111215	2910	2910	2910	2910	3
672	20241203	091100	17102485	2930	2930	2930	2930	34
673	20241203	091000	17002865	2910	2930	2930	2910	926
674	20241203	090900	14289745	2930	2930	2930	2930	1
675	20241203	090800	14286815	2930	2900	2930	2900	5
676	20241203	090700	14272275	2930	2925	2930	2925	33
677	20241203	090600	14175670	2935	2935	2935	2935	1
678	20241203	090500	14172735	2900	2905	2905	2900	103
679	20241203	090400	13873535	2905	2915	2915	2905	545
680	20241203	090300	12289510	2905	2905	2905	2905	3
681	20241203	090200	12280795	2940	2900	2940	2900	224
682	20241203	090100	11622355	2940	2885	2940	2885	799
683	20241203	090000	9281695	2885	2885	2895	2885	3217