KissMeData/128660/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202400	177203165	2945	2945	2945	2945	2578
3	20241202	202300	177203165	2945	2945	2945	2945	0
4	20241202	202200	177203165	2945	2945	2945	2945	0
5	20241202	202100	177203165	2945	2945	2945	2945	0
6	20241202	202000	177203165	2945	2945	2945	2945	0
7	20241202	201900	177203165	2945	2945	2945	2945	0
8	20241202	201800	177203165	2945	2945	2945	2945	0
9	20241202	201700	177203165	2945	2945	2945	2945	0
10	20241202	201600	177203165	2945	2945	2945	2945	0
11	20241202	201500	177203165	2945	2945	2945	2945	0
12	20241202	201400	177203165	2945	2945	2945	2945	0
13	20241202	201300	177203165	2945	2945	2945	2945	0
14	20241202	201200	177203165	2945	2945	2945	2945	0
15	20241202	201100	177203165	2945	2945	2945	2945	0
16	20241202	201000	177203165	2945	2945	2945	2945	0
17	20241202	200900	177203165	2945	2945	2945	2945	0
18	20241202	200800	177203165	2945	2945	2945	2945	0
19	20241202	200700	177203165	2945	2945	2945	2945	0
20	20241202	200600	177203165	2945	2945	2945	2945	0
21	20241202	200500	177203165	2945	2945	2945	2945	0
22	20241202	200400	177203165	2945	2945	2945	2945	0
23	20241202	200300	177203165	2945	2945	2945	2945	0
24	20241202	200200	177203165	2945	2945	2945	2945	0
25	20241202	200100	177203165	2945	2945	2945	2945	0
26	20241202	200000	177203165	2945	2945	2945	2945	0
27	20241202	195900	177203165	2945	2945	2945	2945	0
28	20241202	195800	177203165	2945	2945	2945	2945	0
29	20241202	195700	177203165	2945	2945	2945	2945	0
30	20241202	195600	177203165	2945	2945	2945	2945	0
31	20241202	195500	177203165	2945	2945	2945	2945	0
32	20241202	195400	177203165	2945	2945	2945	2945	2578
33	20241202	195300	177203165	2945	2945	2945	2945	0
34	20241202	195200	177203165	2945	2945	2945	2945	0
35	20241202	195100	177203165	2945	2945	2945	2945	0
36	20241202	195000	177203165	2945	2945	2945	2945	0
37	20241202	194900	177203165	2945	2945	2945	2945	0
38	20241202	194800	177203165	2945	2945	2945	2945	0
39	20241202	194700	177203165	2945	2945	2945	2945	0
40	20241202	194600	177203165	2945	2945	2945	2945	0
41	20241202	194500	177203165	2945	2945	2945	2945	0
42	20241202	194400	177203165	2945	2945	2945	2945	0
43	20241202	194300	177203165	2945	2945	2945	2945	0
44	20241202	194200	177203165	2945	2945	2945	2945	0
45	20241202	194100	177203165	2945	2945	2945	2945	0
46	20241202	194000	177203165	2945	2945	2945	2945	0
47	20241202	193900	177203165	2945	2945	2945	2945	0
48	20241202	193800	177203165	2945	2945	2945	2945	0
49	20241202	193700	177203165	2945	2945	2945	2945	0
50	20241202	193600	177203165	2945	2945	2945	2945	0
51	20241202	193500	177203165	2945	2945	2945	2945	0
52	20241202	193400	177203165	2945	2945	2945	2945	0
53	20241202	193300	177203165	2945	2945	2945	2945	0
54	20241202	193200	177203165	2945	2945	2945	2945	0
55	20241202	193100	177203165	2945	2945	2945	2945	0
56	20241202	193000	177203165	2945	2945	2945	2945	0
57	20241202	192900	177203165	2945	2945	2945	2945	0
58	20241202	192800	177203165	2945	2945	2945	2945	0
59	20241202	192700	177203165	2945	2945	2945	2945	0
60	20241202	192600	177203165	2945	2945	2945	2945	0
61	20241202	192500	177203165	2945	2945	2945	2945	0
62	20241202	192400	177203165	2945	2945	2945	2945	2578
63	20241202	192300	177203165	2945	2945	2945	2945	0
64	20241202	192200	177203165	2945	2945	2945	2945	0
65	20241202	192100	177203165	2945	2945	2945	2945	0
66	20241202	192000	177203165	2945	2945	2945	2945	0
67	20241202	191900	177203165	2945	2945	2945	2945	0
68	20241202	191800	177203165	2945	2945	2945	2945	0
69	20241202	191700	177203165	2945	2945	2945	2945	0
70	20241202	191600	177203165	2945	2945	2945	2945	0
71	20241202	191500	177203165	2945	2945	2945	2945	0
72	20241202	191400	177203165	2945	2945	2945	2945	0
73	20241202	191300	177203165	2945	2945	2945	2945	0
74	20241202	191200	177203165	2945	2945	2945	2945	0
75	20241202	191100	177203165	2945	2945	2945	2945	0
76	20241202	191000	177203165	2945	2945	2945	2945	0
77	20241202	190900	177203165	2945	2945	2945	2945	0
78	20241202	190800	177203165	2945	2945	2945	2945	0
79	20241202	190700	177203165	2945	2945	2945	2945	0
80	20241202	190600	177203165	2945	2945	2945	2945	0
81	20241202	190500	177203165	2945	2945	2945	2945	0
82	20241202	190400	177203165	2945	2945	2945	2945	0
83	20241202	190300	177203165	2945	2945	2945	2945	0
84	20241202	190200	177203165	2945	2945	2945	2945	0
85	20241202	190100	177203165	2945	2945	2945	2945	0
86	20241202	190000	177203165	2945	2945	2945	2945	0
87	20241202	185900	177203165	2945	2945	2945	2945	0
88	20241202	185800	177203165	2945	2945	2945	2945	0
89	20241202	185700	177203165	2945	2945	2945	2945	0
90	20241202	185600	177203165	2945	2945	2945	2945	0
91	20241202	185500	177203165	2945	2945	2945	2945	0
92	20241202	185400	177203165	2945	2945	2945	2945	2578
93	20241202	185300	177203165	2945	2945	2945	2945	0
94	20241202	185200	177203165	2945	2945	2945	2945	0
95	20241202	185100	177203165	2945	2945	2945	2945	0
96	20241202	185000	177203165	2945	2945	2945	2945	0
97	20241202	184900	177203165	2945	2945	2945	2945	0
98	20241202	184800	177203165	2945	2945	2945	2945	0
99	20241202	184700	177203165	2945	2945	2945	2945	0
100	20241202	184600	177203165	2945	2945	2945	2945	0
101	20241202	184500	177203165	2945	2945	2945	2945	0
102	20241202	184400	177203165	2945	2945	2945	2945	0
103	20241202	184300	177203165	2945	2945	2945	2945	0
104	20241202	184200	177203165	2945	2945	2945	2945	0
105	20241202	184100	177203165	2945	2945	2945	2945	0
106	20241202	184000	177203165	2945	2945	2945	2945	0
107	20241202	183900	177203165	2945	2945	2945	2945	0
108	20241202	183800	177203165	2945	2945	2945	2945	0
109	20241202	183700	177203165	2945	2945	2945	2945	0
110	20241202	183600	177203165	2945	2945	2945	2945	0
111	20241202	183500	177203165	2945	2945	2945	2945	0
112	20241202	183400	177203165	2945	2945	2945	2945	0
113	20241202	183300	177203165	2945	2945	2945	2945	0
114	20241202	183200	177203165	2945	2945	2945	2945	0
115	20241202	183100	177203165	2945	2945	2945	2945	0
116	20241202	183000	177203165	2945	2945	2945	2945	0
117	20241202	182900	177203165	2945	2945	2945	2945	0
118	20241202	182800	177203165	2945	2945	2945	2945	0
119	20241202	182700	177203165	2945	2945	2945	2945	0
120	20241202	182600	177203165	2945	2945	2945	2945	0
121	20241202	182500	177203165	2945	2945	2945	2945	0
122	20241202	182400	177203165	2945	2945	2945	2945	2578
123	20241202	182300	177203165	2945	2945	2945	2945	0
124	20241202	182200	177203165	2945	2945	2945	2945	0
125	20241202	182100	177203165	2945	2945	2945	2945	0
126	20241202	182000	177203165	2945	2945	2945	2945	0
127	20241202	181900	177203165	2945	2945	2945	2945	0
128	20241202	181800	177203165	2945	2945	2945	2945	0
129	20241202	181700	177203165	2945	2945	2945	2945	0
130	20241202	181600	177203165	2945	2945	2945	2945	0
131	20241202	181500	177203165	2945	2945	2945	2945	0
132	20241202	181400	177203165	2945	2945	2945	2945	0
133	20241202	181300	177203165	2945	2945	2945	2945	0
134	20241202	181200	177203165	2945	2945	2945	2945	0
135	20241202	181100	177203165	2945	2945	2945	2945	0
136	20241202	181000	177203165	2945	2945	2945	2945	0
137	20241202	180900	177203165	2945	2945	2945	2945	0
138	20241202	180800	177203165	2945	2945	2945	2945	0
139	20241202	180700	177203165	2945	2945	2945	2945	0
140	20241202	180600	177203165	2945	2945	2945	2945	0
141	20241202	180500	177203165	2945	2945	2945	2945	0
142	20241202	180400	177203165	2945	2945	2945	2945	0
143	20241202	180300	177203165	2945	2945	2945	2945	0
144	20241202	180200	177203165	2945	2945	2945	2945	0
145	20241202	180100	177203165	2945	2945	2945	2945	0
146	20241202	180000	177203165	2945	2945	2945	2945	0
147	20241202	175900	177203165	2945	2945	2945	2945	0
148	20241202	175800	177203165	2945	2945	2945	2945	0
149	20241202	175700	177203165	2945	2945	2945	2945	0
150	20241202	175600	177203165	2945	2945	2945	2945	0
151	20241202	175500	177203165	2945	2945	2945	2945	0
152	20241202	175400	177203165	2945	2945	2945	2945	2578
153	20241202	175300	177203165	2945	2945	2945	2945	0
154	20241202	175200	177203165	2945	2945	2945	2945	0
155	20241202	175100	177203165	2945	2945	2945	2945	0
156	20241202	175000	177203165	2945	2945	2945	2945	0
157	20241202	174900	177203165	2945	2945	2945	2945	0
158	20241202	174800	177203165	2945	2945	2945	2945	0
159	20241202	174700	177203165	2945	2945	2945	2945	0
160	20241202	174600	177203165	2945	2945	2945	2945	0
161	20241202	174500	177203165	2945	2945	2945	2945	0
162	20241202	174400	177203165	2945	2945	2945	2945	0
163	20241202	174300	177203165	2945	2945	2945	2945	0
164	20241202	174200	177203165	2945	2945	2945	2945	0
165	20241202	174100	177203165	2945	2945	2945	2945	0
166	20241202	174000	177203165	2945	2945	2945	2945	0
167	20241202	173900	177203165	2945	2945	2945	2945	0
168	20241202	173800	177203165	2945	2945	2945	2945	0
169	20241202	173700	177203165	2945	2945	2945	2945	0
170	20241202	173600	177203165	2945	2945	2945	2945	0
171	20241202	173500	177203165	2945	2945	2945	2945	0
172	20241202	173400	177203165	2945	2945	2945	2945	0
173	20241202	173300	177203165	2945	2945	2945	2945	0
174	20241202	173200	177203165	2945	2945	2945	2945	0
175	20241202	173100	177203165	2945	2945	2945	2945	0
176	20241202	173000	177203165	2945	2945	2945	2945	0
177	20241202	172900	177203165	2945	2945	2945	2945	0
178	20241202	172800	177203165	2945	2945	2945	2945	0
179	20241202	172700	177203165	2945	2945	2945	2945	0
180	20241202	172600	177203165	2945	2945	2945	2945	0
181	20241202	172500	177203165	2945	2945	2945	2945	0
182	20241202	172400	177203165	2945	2945	2945	2945	2578
183	20241202	172300	177203165	2945	2945	2945	2945	0
184	20241202	172200	177203165	2945	2945	2945	2945	0
185	20241202	172100	177203165	2945	2945	2945	2945	0
186	20241202	172000	177203165	2945	2945	2945	2945	0
187	20241202	171900	177203165	2945	2945	2945	2945	0
188	20241202	171800	177203165	2945	2945	2945	2945	0
189	20241202	171700	177203165	2945	2945	2945	2945	0
190	20241202	171600	177203165	2945	2945	2945	2945	0
191	20241202	171500	177203165	2945	2945	2945	2945	0
192	20241202	171400	177203165	2945	2945	2945	2945	0
193	20241202	171300	177203165	2945	2945	2945	2945	0
194	20241202	171200	177203165	2945	2945	2945	2945	0
195	20241202	171100	177203165	2945	2945	2945	2945	0
196	20241202	171000	177203165	2945	2945	2945	2945	0
197	20241202	170900	177203165	2945	2945	2945	2945	0
198	20241202	170800	177203165	2945	2945	2945	2945	0
199	20241202	170700	177203165	2945	2945	2945	2945	0
200	20241202	170600	177203165	2945	2945	2945	2945	0
201	20241202	170500	177203165	2945	2945	2945	2945	0
202	20241202	170400	177203165	2945	2945	2945	2945	0
203	20241202	170300	177203165	2945	2945	2945	2945	0
204	20241202	170200	177203165	2945	2945	2945	2945	0
205	20241202	170100	177203165	2945	2945	2945	2945	0
206	20241202	170000	177203165	2945	2945	2945	2945	0
207	20241202	165900	177203165	2945	2945	2945	2945	0
208	20241202	165800	177203165	2945	2945	2945	2945	0
209	20241202	165700	177203165	2945	2945	2945	2945	0
210	20241202	165600	177203165	2945	2945	2945	2945	0
211	20241202	165500	177203165	2945	2945	2945	2945	0
212	20241202	165400	177203165	2945	2945	2945	2945	2578
213	20241202	165300	177203165	2945	2945	2945	2945	0
214	20241202	165200	177203165	2945	2945	2945	2945	0
215	20241202	165100	177203165	2945	2945	2945	2945	0
216	20241202	165000	177203165	2945	2945	2945	2945	0
217	20241202	164900	177203165	2945	2945	2945	2945	0
218	20241202	164800	177203165	2945	2945	2945	2945	0
219	20241202	164700	177203165	2945	2945	2945	2945	0
220	20241202	164600	177203165	2945	2945	2945	2945	0
221	20241202	164500	177203165	2945	2945	2945	2945	0
222	20241202	164400	177203165	2945	2945	2945	2945	0
223	20241202	164300	177203165	2945	2945	2945	2945	0
224	20241202	164200	177203165	2945	2945	2945	2945	0
225	20241202	164100	177203165	2945	2945	2945	2945	0
226	20241202	164000	177203165	2945	2945	2945	2945	0
227	20241202	163900	177203165	2945	2945	2945	2945	0
228	20241202	163800	177203165	2945	2945	2945	2945	0
229	20241202	163700	177203165	2945	2945	2945	2945	0
230	20241202	163600	177203165	2945	2945	2945	2945	0
231	20241202	163500	177203165	2945	2945	2945	2945	0
232	20241202	163400	177203165	2945	2945	2945	2945	0
233	20241202	163300	177203165	2945	2945	2945	2945	0
234	20241202	163200	177203165	2945	2945	2945	2945	0
235	20241202	163100	177203165	2945	2945	2945	2945	0
236	20241202	163000	177203165	2945	2945	2945	2945	0
237	20241202	162900	177203165	2945	2945	2945	2945	0
238	20241202	162800	177203165	2945	2945	2945	2945	0
239	20241202	162700	177203165	2945	2945	2945	2945	0
240	20241202	162600	177203165	2945	2945	2945	2945	0
241	20241202	162500	177203165	2945	2945	2945	2945	0
242	20241202	162400	177203165	2945	2945	2945	2945	2578
243	20241202	162300	177203165	2945	2945	2945	2945	0
244	20241202	162200	177203165	2945	2945	2945	2945	0
245	20241202	162100	177203165	2945	2945	2945	2945	0
246	20241202	162000	177203165	2945	2945	2945	2945	0
247	20241202	161900	177203165	2945	2945	2945	2945	0
248	20241202	161800	177203165	2945	2945	2945	2945	0
249	20241202	161700	177203165	2945	2945	2945	2945	0
250	20241202	161600	177203165	2945	2945	2945	2945	0
251	20241202	161500	177203165	2945	2945	2945	2945	0
252	20241202	161400	177203165	2945	2945	2945	2945	0
253	20241202	161300	177203165	2945	2945	2945	2945	0
254	20241202	161200	177203165	2945	2945	2945	2945	0
255	20241202	161100	177203165	2945	2945	2945	2945	0
256	20241202	161000	177203165	2945	2945	2945	2945	0
257	20241202	160900	177203165	2945	2945	2945	2945	0
258	20241202	160800	177203165	2945	2945	2945	2945	0
259	20241202	160700	177203165	2945	2945	2945	2945	0
260	20241202	160600	177203165	2945	2945	2945	2945	0
261	20241202	160500	177203165	2945	2945	2945	2945	0
262	20241202	160400	177203165	2945	2945	2945	2945	0
263	20241202	160300	177203165	2945	2945	2945	2945	0
264	20241202	160200	177203165	2945	2945	2945	2945	0
265	20241202	160100	177203165	2945	2945	2945	2945	0
266	20241202	160000	177203165	2945	2945	2945	2945	0
267	20241202	155900	177203165	2945	2945	2945	2945	0
268	20241202	155800	177203165	2945	2945	2945	2945	0
269	20241202	155700	177203165	2945	2945	2945	2945	0
270	20241202	155600	177203165	2945	2945	2945	2945	0
271	20241202	155500	177203165	2945	2945	2945	2945	0
272	20241202	155400	177203165	2945	2945	2945	2945	2578
273	20241202	155300	177203165	2945	2945	2945	2945	0
274	20241202	155200	177203165	2945	2945	2945	2945	0
275	20241202	155100	177203165	2945	2945	2945	2945	0
276	20241202	155000	177203165	2945	2945	2945	2945	0
277	20241202	154900	177203165	2945	2945	2945	2945	0
278	20241202	154800	177203165	2945	2945	2945	2945	0
279	20241202	154700	177203165	2945	2945	2945	2945	0
280	20241202	154600	177203165	2945	2945	2945	2945	0
281	20241202	154500	177203165	2945	2945	2945	2945	0
282	20241202	154400	177203165	2945	2945	2945	2945	0
283	20241202	154300	177203165	2945	2945	2945	2945	0
284	20241202	154200	177203165	2945	2945	2945	2945	0
285	20241202	154100	177203165	2945	2945	2945	2945	0
286	20241202	154000	177203165	2945	2945	2945	2945	0
287	20241202	153900	177203165	2945	2945	2945	2945	0
288	20241202	153800	177203165	2945	2945	2945	2945	0
289	20241202	153700	177203165	2945	2945	2945	2945	0
290	20241202	153600	177203165	2945	2945	2945	2945	0
291	20241202	153500	177203165	2945	2945	2945	2945	0
292	20241202	153400	177203165	2945	2945	2945	2945	0
293	20241202	153300	177203165	2945	2945	2945	2945	0
294	20241202	153200	177203165	2945	2945	2945	2945	0
295	20241202	153100	177203165	2945	2945	2945	2945	0
296	20241202	153000	177203165	2945	2945	2945	2945	2578
297	20241202	152900	169610955	2945	2945	2945	2945	0
298	20241202	152800	169610955	2945	2945	2945	2945	0
299	20241202	152700	169610955	2945	2945	2945	2945	0
300	20241202	152600	169610955	2945	2945	2945	2945	0
301	20241202	152500	169610955	2945	2945	2945	2945	0
302	20241202	152400	169610955	2945	2945	2945	2945	0
303	20241202	152300	169610955	2945	2945	2945	2945	0
304	20241202	152200	169610955	2945	2945	2945	2945	0
305	20241202	152100	169610955	2945	2945	2945	2945	0
306	20241202	152000	169610955	2945	2945	2945	2945	0
307	20241202	151900	169610955	2945	2945	2945	2945	137
308	20241202	151800	169207490	2945	2955	2955	2945	208
309	20241202	151700	168593960	2950	2950	2950	2950	310
310	20241202	151600	167679460	2955	2955	2955	2955	0
311	20241202	151500	167679460	2955	2945	2955	2945	347
312	20241202	151400	166657535	2945	2945	2945	2945	0
313	20241202	151300	166657535	2945	2945	2945	2945	723
314	20241202	151200	164528300	2945	2950	2950	2945	3579
315	20241202	151100	153972750	2950	2950	2950	2950	0
316	20241202	151000	153972750	2950	2950	2950	2950	0
317	20241202	150900	153972750	2950	2950	2950	2950	200
318	20241202	150800	153382750	2950	2950	2950	2950	1093
319	20241202	150700	150158400	2950	2950	2950	2950	900
320	20241202	150600	147503400	2950	2950	2950	2950	0
321	20241202	150500	147503400	2950	2950	2950	2950	200
322	20241202	150400	146913400	2955	2955	2955	2955	0
323	20241202	150300	146913400	2955	2955	2955	2955	0
324	20241202	150200	146913400	2955	2955	2955	2955	1453
325	20241202	150100	142619785	2960	2960	2960	2960	0
326	20241202	150000	142619785	2960	2960	2960	2960	0
327	20241202	145900	142619785	2960	2960	2960	2960	0
328	20241202	145800	142619785	2960	2960	2960	2960	10
329	20241202	145700	142590185	2960	2960	2960	2960	0
330	20241202	145600	142590185	2960	2960	2960	2960	0
331	20241202	145500	142590185	2960	2960	2960	2960	0
332	20241202	145400	142590185	2960	2960	2960	2960	0
333	20241202	145300	142590185	2960	2960	2960	2960	0
334	20241202	145200	142590185	2960	2960	2960	2960	0
335	20241202	145100	142590185	2960	2960	2960	2960	0
336	20241202	145000	142590185	2960	2960	2960	2960	0
337	20241202	144900	142590185	2960	2960	2960	2960	0
338	20241202	144800	142590185	2960	2960	2960	2960	0
339	20241202	144700	142590185	2960	2960	2960	2960	0
340	20241202	144600	142590185	2960	2960	2960	2960	20
341	20241202	144500	142530985	2965	2965	2965	2965	4
342	20241202	144400	142519125	2965	2965	2965	2965	0
343	20241202	144300	142519125	2965	2965	2965	2965	0
344	20241202	144200	142519125	2965	2965	2965	2965	0
345	20241202	144100	142519125	2965	2965	2965	2965	10
346	20241202	144000	142489475	2955	2955	2955	2955	0
347	20241202	143900	142489475	2955	2955	2955	2955	0
348	20241202	143800	142489475	2955	2955	2955	2955	0
349	20241202	143700	142489475	2955	2955	2955	2955	0
350	20241202	143600	142489475	2955	2955	2955	2955	0
351	20241202	143500	142489475	2955	2955	2955	2955	0
352	20241202	143400	142489475	2955	2955	2955	2955	0
353	20241202	143300	142489475	2955	2955	2955	2955	0
354	20241202	143200	142489475	2955	2955	2955	2955	0
355	20241202	143100	142489475	2955	2955	2955	2955	0
356	20241202	143000	142489475	2955	2955	2955	2955	0
357	20241202	142900	142489475	2955	2955	2955	2955	0
358	20241202	142800	142489475	2955	2955	2955	2955	200
359	20241202	142700	141898475	2965	2965	2965	2965	0
360	20241202	142600	141898475	2965	2965	2965	2965	0
361	20241202	142500	141898475	2965	2965	2965	2965	0
362	20241202	142400	141898475	2965	2965	2965	2965	0
363	20241202	142300	141898475	2965	2965	2965	2965	0
364	20241202	142200	141898475	2965	2965	2965	2965	1
365	20241202	142100	141895510	2955	2955	2955	2955	0
366	20241202	142000	141895510	2955	2955	2955	2955	0
367	20241202	141900	141895510	2955	2955	2955	2955	0
368	20241202	141800	141895510	2955	2955	2955	2955	0
369	20241202	141700	141895510	2955	2955	2955	2955	0
370	20241202	141600	141895510	2955	2955	2955	2955	10
371	20241202	141500	141865960	2950	2950	2950	2950	0
372	20241202	141400	141865960	2950	2950	2950	2950	70
373	20241202	141300	141659460	2955	2955	2955	2955	0
374	20241202	141200	141659460	2955	2955	2955	2955	0
375	20241202	141100	141659460	2955	2955	2955	2955	0
376	20241202	141000	141659460	2955	2955	2955	2955	0
377	20241202	140900	141659460	2955	2955	2955	2955	0
378	20241202	140800	141659460	2955	2955	2955	2955	513
379	20241202	140700	140143545	2960	2960	2960	2960	110
380	20241202	140600	139817945	2960	2960	2960	2960	0
381	20241202	140500	139817945	2960	2960	2960	2960	0
382	20241202	140400	139817945	2960	2960	2960	2960	0
383	20241202	140300	139817945	2960	2960	2960	2960	325
384	20241202	140200	138855945	2960	2960	2960	2960	0
385	20241202	140100	138855945	2960	2960	2960	2960	0
386	20241202	140000	138855945	2960	2960	2960	2960	0
387	20241202	135900	138855945	2960	2960	2960	2960	1
388	20241202	135800	138852985	2955	2955	2955	2955	0
389	20241202	135700	138852985	2955	2955	2955	2955	0
390	20241202	135600	138852985	2955	2955	2955	2955	0
391	20241202	135500	138852985	2955	2955	2955	2955	0
392	20241202	135400	138852985	2955	2955	2955	2955	30
393	20241202	135300	138764335	2955	2955	2955	2955	0
394	20241202	135200	138764335	2955	2955	2955	2955	0
395	20241202	135100	138764335	2955	2955	2955	2955	0
396	20241202	135000	138764335	2955	2955	2955	2955	342
397	20241202	134900	137753725	2950	2950	2950	2950	0
398	20241202	134800	137753725	2950	2950	2950	2950	0
399	20241202	134700	137753725	2950	2950	2950	2950	0
400	20241202	134600	137753725	2950	2950	2950	2950	55
401	20241202	134500	137591475	2965	2965	2965	2965	0
402	20241202	134400	137591475	2965	2965	2965	2965	1
403	20241202	134300	137588510	2960	2960	2960	2960	0
404	20241202	134200	137588510	2960	2960	2960	2960	0
405	20241202	134100	137588510	2960	2960	2960	2960	0
406	20241202	134000	137588510	2960	2960	2960	2960	0
407	20241202	133900	137588510	2960	2960	2960	2960	719
408	20241202	133800	135460270	2950	2950	2950	2950	14
409	20241202	133700	135418970	2955	2955	2955	2955	605
410	20241202	133600	133631195	2955	2955	2955	2955	0
411	20241202	133500	133631195	2955	2955	2955	2955	0
412	20241202	133400	133631195	2955	2955	2955	2955	0
413	20241202	133300	133631195	2955	2955	2955	2955	0
414	20241202	133200	133631195	2955	2955	2955	2955	294
415	20241202	133100	132762425	2945	2945	2945	2945	0
416	20241202	133000	132762425	2945	2950	2950	2945	126
417	20241202	132900	132390990	2950	2950	2950	2950	35
418	20241202	132800	132287740	2940	2940	2940	2940	0
419	20241202	132700	132287740	2940	2940	2940	2940	28
420	20241202	132600	132205420	2945	2945	2945	2945	551
421	20241202	132500	130582725	2950	2950	2950	2950	1
422	20241202	132400	130579775	2950	2950	2950	2950	0
423	20241202	132300	130579775	2950	2950	2950	2950	0
424	20241202	132200	130579775	2950	2950	2950	2950	0
425	20241202	132100	130579775	2950	2950	2950	2950	394
426	20241202	132000	129417475	2950	2955	2955	2950	205
427	20241202	131900	128812700	2955	2950	2955	2950	51
428	20241202	131800	128662245	2950	2950	2950	2950	356
429	20241202	131700	127612045	2950	2950	2950	2950	0
430	20241202	131600	127612045	2950	2950	2950	2950	0
431	20241202	131500	127612045	2950	2950	2950	2950	50
432	20241202	131400	127464545	2950	2950	2950	2950	0
433	20241202	131300	127464545	2950	2950	2950	2950	67
434	20241202	131200	127266895	2950	2950	2950	2950	10
435	20241202	131100	127237395	2940	2940	2940	2940	100
436	20241202	131000	126943395	2940	2940	2940	2940	0
437	20241202	130900	126943395	2940	2940	2940	2940	0
438	20241202	130800	126943395	2940	2940	2940	2940	0
439	20241202	130700	126943395	2940	2940	2940	2940	100
440	20241202	130600	126649395	2940	2940	2940	2940	1
441	20241202	130500	126646455	2950	2940	2950	2940	21
442	20241202	130400	126584705	2940	2940	2940	2940	1002
443	20241202	130300	123638825	2940	2940	2940	2940	0
444	20241202	130200	123638825	2940	2940	2940	2940	100
445	20241202	130100	123344825	2940	2940	2940	2940	0
446	20241202	130000	123344825	2940	2940	2940	2940	0
447	20241202	125900	123344825	2940	2940	2940	2940	40
448	20241202	125800	123227225	2940	2940	2940	2940	0
449	20241202	125700	123227225	2940	2940	2940	2940	0
450	20241202	125600	123227225	2940	2940	2940	2940	0
451	20241202	125500	123227225	2940	2940	2940	2940	0
452	20241202	125400	123227225	2940	2940	2940	2940	0
453	20241202	125300	123227225	2940	2940	2940	2940	0
454	20241202	125200	123227225	2940	2950	2950	2940	507
455	20241202	125100	121736545	2945	2945	2945	2945	475
456	20241202	125000	120337670	2950	2950	2950	2950	5329
457	20241202	124900	104617120	2950	2950	2950	2950	0
458	20241202	124800	104617120	2950	2950	2950	2950	0
459	20241202	124700	104617120	2950	2950	2950	2950	0
460	20241202	124600	104617120	2950	2950	2950	2950	255
461	20241202	124500	103864870	2955	2955	2955	2955	0
462	20241202	124400	103864870	2955	2955	2955	2955	0
463	20241202	124300	103864870	2955	2955	2955	2955	0
464	20241202	124200	103864870	2955	2955	2955	2955	150
465	20241202	124100	103421620	2955	2955	2955	2955	51
466	20241202	124000	103270915	2950	2950	2950	2950	0
467	20241202	123900	103270915	2950	2950	2950	2950	0
468	20241202	123800	103270915	2950	2950	2950	2950	151
469	20241202	123700	102825465	2950	2950	2950	2950	0
470	20241202	123600	102825465	2950	2955	2955	2950	52
471	20241202	123500	102672040	2950	2950	2950	2950	0
472	20241202	123400	102672040	2950	2950	2950	2950	0
473	20241202	123300	102672040	2950	2950	2950	2950	0
474	20241202	123200	102672040	2950	2950	2950	2950	0
475	20241202	123100	102672040	2950	2950	2950	2950	911
476	20241202	123000	99984590	2955	2955	2955	2955	1
477	20241202	122900	99981635	2960	2960	2960	2960	0
478	20241202	122800	99981635	2960	2960	2960	2960	1
479	20241202	122700	99978675	2955	2955	2955	2955	10
480	20241202	122600	99949125	2955	2955	2955	2955	2147
481	20241202	122500	93604740	2955	2955	2955	2955	331
482	20241202	122400	92626635	2955	2955	2955	2955	0
483	20241202	122300	92626635	2955	2955	2955	2955	0
484	20241202	122200	92626635	2955	2955	2955	2955	0
485	20241202	122100	92626635	2955	2955	2955	2955	0
486	20241202	122000	92626635	2955	2955	2955	2955	0
487	20241202	121900	92626635	2955	2955	2955	2955	1
488	20241202	121800	92623680	2960	2960	2960	2960	0
489	20241202	121700	92623680	2960	2960	2960	2960	101
490	20241202	121600	92324720	2960	2960	2960	2960	0
491	20241202	121500	92324720	2960	2960	2960	2960	1
492	20241202	121400	92321760	2970	2970	2970	2970	0
493	20241202	121300	92321760	2970	2970	2970	2970	0
494	20241202	121200	92321760	2970	2970	2970	2970	0
495	20241202	121100	92321760	2970	2970	2970	2970	0
496	20241202	121000	92321760	2970	2970	2970	2970	1
497	20241202	120900	92318790	2970	2970	2970	2970	0
498	20241202	120800	92318790	2970	2970	2970	2970	0
499	20241202	120700	92318790	2970	2970	2970	2970	0
500	20241202	120600	92318790	2970	2970	2970	2970	0
501	20241202	120500	92318790	2970	2970	2970	2970	0
502	20241202	120400	92318790	2970	2970	2970	2970	1
503	20241202	120300	92315820	2955	2955	2955	2955	0
504	20241202	120200	92315820	2955	2955	2955	2955	0
505	20241202	120100	92315820	2955	2955	2955	2955	0
506	20241202	120000	92315820	2955	2955	2955	2955	0
507	20241202	115900	92315820	2955	2955	2955	2955	0
508	20241202	115800	92315820	2955	2955	2955	2955	320
509	20241202	115700	91370220	2955	2970	2970	2955	2
510	20241202	115600	91364295	2975	2975	2975	2975	0
511	20241202	115500	91364295	2975	2975	2975	2975	10
512	20241202	115400	91334545	2960	2960	2960	2960	0
513	20241202	115300	91334545	2960	2960	2960	2960	0
514	20241202	115200	91334545	2960	2960	2960	2960	0
515	20241202	115100	91334545	2960	2960	2960	2960	0
516	20241202	115000	91334545	2960	2960	2960	2960	0
517	20241202	114900	91334545	2960	2960	2960	2960	1
518	20241202	114800	91331585	2975	2975	2975	2975	0
519	20241202	114700	91331585	2975	2975	2975	2975	1
520	20241202	114600	91328610	2960	2960	2960	2960	0
521	20241202	114500	91328610	2960	2960	2960	2960	2
522	20241202	114400	91322690	2965	2965	2965	2965	1
523	20241202	114300	91319725	2975	2975	2975	2975	10
524	20241202	114200	91289975	2975	2975	2975	2975	11
525	20241202	114100	91257250	2975	2975	2975	2975	0
526	20241202	114000	91257250	2975	2975	2975	2975	1
527	20241202	113900	91254275	2970	2970	2970	2970	0
528	20241202	113800	91254275	2970	2970	2970	2970	0
529	20241202	113700	91254275	2970	2970	2970	2970	0
530	20241202	113600	91254275	2970	2970	2970	2970	0
531	20241202	113500	91254275	2970	2970	2970	2970	0
532	20241202	113400	91254275	2970	2970	2970	2970	80
533	20241202	113300	91016675	2975	2975	2975	2975	1
534	20241202	113200	91013700	2975	2975	2975	2975	0
535	20241202	113100	91013700	2975	2975	2975	2975	0
536	20241202	113000	91013700	2975	2975	2975	2975	2
537	20241202	112900	91007750	2970	2965	2970	2955	212
538	20241202	112800	90381150	2955	2955	2955	2955	0
539	20241202	112700	90381150	2955	2955	2955	2955	0
540	20241202	112600	90381150	2955	2955	2955	2955	0
541	20241202	112500	90381150	2955	2955	2955	2955	0
542	20241202	112400	90381150	2955	2955	2955	2955	0
543	20241202	112300	90381150	2955	2965	2965	2955	2467
544	20241202	112200	83071550	2970	2970	2970	2970	0
545	20241202	112100	83071550	2970	2970	2970	2970	0
546	20241202	112000	83071550	2970	2970	2970	2970	0
547	20241202	111900	83071550	2970	2970	2970	2970	1000
548	20241202	111800	80101550	2970	2970	2970	2970	2830
549	20241202	111700	71696450	2975	2975	2975	2975	0
550	20241202	111600	71696450	2975	2975	2975	2975	1352
551	20241202	111500	67674250	2980	2980	2980	2980	0
552	20241202	111400	67674250	2980	2980	2980	2980	350
553	20241202	111300	66631250	2980	2980	2980	2980	0
554	20241202	111200	66631250	2980	2980	2980	2980	0
555	20241202	111100	66631250	2980	2980	2980	2980	0
556	20241202	111000	66631250	2980	2980	2980	2980	0
557	20241202	110900	66631250	2980	2980	2980	2980	134
558	20241202	110800	66231930	2980	2980	2980	2980	1
559	20241202	110700	66228950	2975	2975	2975	2975	0
560	20241202	110600	66228950	2975	2975	2975	2975	0
561	20241202	110500	66228950	2975	2975	2975	2975	0
562	20241202	110400	66228950	2975	2975	2975	2975	23
563	20241202	110300	66160525	2975	2975	2975	2975	0
564	20241202	110200	66160525	2975	2975	2975	2975	0
565	20241202	110100	66160525	2975	2975	2975	2975	0
566	20241202	110000	66160525	2975	2975	2975	2975	0
567	20241202	105900	66160525	2975	2975	2975	2975	29
568	20241202	105800	66074250	2980	2980	2980	2980	0
569	20241202	105700	66074250	2980	2980	2980	2980	0
570	20241202	105600	66074250	2980	2980	2980	2980	0
571	20241202	105500	66074250	2980	2980	2980	2980	0
572	20241202	105400	66074250	2980	2980	2980	2980	0
573	20241202	105300	66074250	2980	2980	2980	2980	0
574	20241202	105200	66074250	2980	2980	2980	2980	0
575	20241202	105100	66074250	2980	2980	2980	2980	0
576	20241202	105000	66074250	2980	2980	2980	2980	0
577	20241202	104900	66074250	2980	2980	2980	2980	0
578	20241202	104800	66074250	2980	2980	2980	2980	0
579	20241202	104700	66074250	2980	2980	2980	2980	0
580	20241202	104600	66074250	2980	2980	2980	2980	0
581	20241202	104500	66074250	2980	2980	2980	2980	0
582	20241202	104400	66074250	2980	2980	2980	2980	0
583	20241202	104300	66074250	2980	2980	2980	2980	100
584	20241202	104200	65776250	2980	2980	2980	2980	374
585	20241202	104100	64661730	2985	2980	2985	2980	50
586	20241202	104000	64512655	2985	2985	2985	2985	0
587	20241202	103900	64512655	2985	2985	2985	2985	0
588	20241202	103800	64512655	2985	2985	2985	2985	0
589	20241202	103700	64512655	2985	2985	2985	2985	0
590	20241202	103600	64512655	2985	2975	2985	2975	2
591	20241202	103500	64506695	2975	2975	2975	2975	0
592	20241202	103400	64506695	2975	2975	2975	2975	0
593	20241202	103300	64506695	2975	2975	2975	2975	47
594	20241202	103200	64366870	2975	2975	2975	2975	294
595	20241202	103100	63492220	2975	2975	2975	2975	1
596	20241202	103000	63489245	2970	2970	2970	2970	0
597	20241202	102900	63489245	2970	2970	2970	2970	10
598	20241202	102800	63459545	2975	2975	2975	2975	60
599	20241202	102700	63281045	2970	2970	2970	2970	0
600	20241202	102600	63281045	2970	2970	2970	2970	100
601	20241202	102500	62984045	2970	2970	2970	2970	30
602	20241202	102400	62894945	2970	2970	2970	2970	80
603	20241202	102300	62657345	2970	2975	2975	2970	933
604	20241202	102200	59884335	2975	2980	2980	2975	1291
605	20241202	102100	56043510	2985	2985	2985	2985	0
606	20241202	102000	56043510	2985	2985	2985	2985	0
607	20241202	101900	56043510	2985	2985	2985	2985	200
608	20241202	101800	55446510	2985	2980	2985	2975	1749
609	20241202	101700	50234475	2980	2980	2980	2980	0
610	20241202	101600	50234475	2980	2980	2980	2980	35
611	20241202	101500	50130175	2985	2985	2985	2985	21
612	20241202	101400	50067490	2985	2985	2985	2985	165
613	20241202	101300	49574965	2985	2985	2985	2985	0
614	20241202	101200	49574965	2985	2990	2990	2985	108
615	20241202	101100	49252085	2990	2990	2995	2985	36
616	20241202	101000	49144445	2995	2995	2995	2995	1
617	20241202	100900	49141450	2995	2995	2995	2995	3
618	20241202	100800	49132465	2995	2995	2995	2995	0
619	20241202	100700	49132465	2995	2995	2995	2995	5
620	20241202	100600	49117490	2995	2995	2995	2995	10
621	20241202	100500	49087540	2995	2995	2995	2995	0
622	20241202	100400	49087540	2995	2985	2995	2985	272
623	20241202	100300	48275610	3000	2990	3000	2985	1162
624	20241202	100200	44806015	3005	3005	3005	3005	0
625	20241202	100100	44806015	3005	3005	3005	3005	0
626	20241202	100000	44806015	3005	3005	3005	3005	0
627	20241202	095900	44806015	3005	3005	3005	3005	0
628	20241202	095800	44806015	3005	3005	3005	3005	1
629	20241202	095700	44803010	2985	2985	2985	2985	2
630	20241202	095600	44797040	2985	3005	3005	2985	4
631	20241202	095500	44785080	3005	3005	3005	3005	0
632	20241202	095400	44785080	3005	3005	3005	3005	0
633	20241202	095300	44785080	3005	3005	3005	3005	1
634	20241202	095200	44782075	3005	3005	3005	3005	5
635	20241202	095100	44767050	3005	3005	3005	3005	4
636	20241202	095000	44755030	2980	2980	2980	2980	2000
637	20241202	094900	38795030	2985	2980	2985	2980	1133
638	20241202	094800	35418025	2980	2980	2980	2980	0
639	20241202	094700	35418025	2980	2980	2980	2980	2400
640	20241202	094600	28266025	2980	2980	2980	2980	0
641	20241202	094500	28266025	2980	2980	2980	2975	760
642	20241202	094400	26002170	2985	2985	2985	2985	0
643	20241202	094300	26002170	2985	2985	2985	2985	0
644	20241202	094200	26002170	2985	2990	2990	2985	520
645	20241202	094100	24449405	2995	2995	2995	2995	0
646	20241202	094000	24449405	2995	2995	2995	2995	10
647	20241202	093900	24419455	2990	2990	2990	2990	0
648	20241202	093800	24419455	2990	2990	2990	2990	0
649	20241202	093700	24419455	2990	2995	2995	2990	231
650	20241202	093600	23728665	3010	3010	3010	3010	0
651	20241202	093500	23728665	3010	3005	3010	3005	8
652	20241202	093400	23704620	3010	3010	3010	3010	0
653	20241202	093300	23704620	3010	3010	3010	3010	0
654	20241202	093200	23704620	3010	3010	3010	3010	48
655	20241202	093100	23560140	2990	2990	2990	2990	1386
656	20241202	093000	19416000	2995	2995	2995	2995	370
657	20241202	092900	18307850	2995	2995	2995	2995	250
658	20241202	092800	17559100	2995	2995	2995	2995	62
659	20241202	092700	17373410	2995	3000	3000	2995	536
660	20241202	092600	15766905	3005	3005	3005	3005	234
661	20241202	092500	15063735	3020	3020	3020	3020	50
662	20241202	092400	14912735	3020	3020	3020	3020	133
663	20241202	092300	14511075	3020	3005	3020	3005	118
664	20241202	092200	14156470	3025	3020	3025	3020	850
665	20241202	092100	11589465	3020	3020	3020	3020	0
666	20241202	092000	11589465	3020	3020	3020	3020	0
667	20241202	091900	11589465	3020	3020	3020	3020	0
668	20241202	091800	11589465	3020	3015	3020	3015	33
669	20241202	091700	11489855	3020	3020	3020	3020	16
670	20241202	091600	11441535	3005	3005	3005	3005	1
671	20241202	091500	11438530	3005	3005	3005	3005	48
672	20241202	091400	11294290	3025	3025	3025	3025	0
673	20241202	091300	11294290	3025	3025	3025	3025	1
674	20241202	091200	11291265	3025	3000	3025	3000	376
675	20241202	091100	10162915	3000	3000	3000	3000	9
676	20241202	091000	10135915	3000	3005	3005	3000	1000
677	20241202	090900	7134270	3005	3025	3025	3005	50
678	20241202	090800	6983820	3020	3020	3020	3020	343
679	20241202	090700	5947960	3020	3020	3020	3020	0
680	20241202	090600	5947960	3020	3020	3020	3020	10
681	20241202	090500	5917760	3010	3010	3010	3010	0
682	20241202	090400	5917760	3010	3010	3010	3010	205
683	20241202	090300	5300710	3020	3020	3020	3020	0
684	20241202	090200	5300710	3020	3020	3020	3020	10
685	20241202	090100	5270510	3010	3010	3010	3010	0
686	20241202	090000	5270510	3010	3010	3010	3010	1751