KissMeData/093380/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200700	23198705	2500	2500	2500	2500	276
3	20241202	200600	23198705	2500	2500	2500	2500	0
4	20241202	200500	23198705	2500	2500	2500	2500	0
5	20241202	200400	23198705	2500	2500	2500	2500	0
6	20241202	200300	23198705	2500	2500	2500	2500	0
7	20241202	200200	23198705	2500	2500	2500	2500	0
8	20241202	200100	23198705	2500	2500	2500	2500	0
9	20241202	200000	23198705	2500	2500	2500	2500	0
10	20241202	195900	23198705	2500	2500	2500	2500	0
11	20241202	195800	23198705	2500	2500	2500	2500	0
12	20241202	195700	23198705	2500	2500	2500	2500	0
13	20241202	195600	23198705	2500	2500	2500	2500	0
14	20241202	195500	23198705	2500	2500	2500	2500	0
15	20241202	195400	23198705	2500	2500	2500	2500	0
16	20241202	195300	23198705	2500	2500	2500	2500	0
17	20241202	195200	23198705	2500	2500	2500	2500	0
18	20241202	195100	23198705	2500	2500	2500	2500	0
19	20241202	195000	23198705	2500	2500	2500	2500	0
20	20241202	194900	23198705	2500	2500	2500	2500	0
21	20241202	194800	23198705	2500	2500	2500	2500	0
22	20241202	194700	23198705	2500	2500	2500	2500	0
23	20241202	194600	23198705	2500	2500	2500	2500	0
24	20241202	194500	23198705	2500	2500	2500	2500	0
25	20241202	194400	23198705	2500	2500	2500	2500	0
26	20241202	194300	23198705	2500	2500	2500	2500	0
27	20241202	194200	23198705	2500	2500	2500	2500	0
28	20241202	194100	23198705	2500	2500	2500	2500	0
29	20241202	194000	23198705	2500	2500	2500	2500	0
30	20241202	193900	23198705	2500	2500	2500	2500	0
31	20241202	193800	23198705	2500	2500	2500	2500	0
32	20241202	193700	23198705	2500	2500	2500	2500	276
33	20241202	193600	23198705	2500	2500	2500	2500	0
34	20241202	193500	23198705	2500	2500	2500	2500	0
35	20241202	193400	23198705	2500	2500	2500	2500	0
36	20241202	193300	23198705	2500	2500	2500	2500	0
37	20241202	193200	23198705	2500	2500	2500	2500	0
38	20241202	193100	23198705	2500	2500	2500	2500	0
39	20241202	193000	23198705	2500	2500	2500	2500	0
40	20241202	192900	23198705	2500	2500	2500	2500	0
41	20241202	192800	23198705	2500	2500	2500	2500	0
42	20241202	192700	23198705	2500	2500	2500	2500	0
43	20241202	192600	23198705	2500	2500	2500	2500	0
44	20241202	192500	23198705	2500	2500	2500	2500	0
45	20241202	192400	23198705	2500	2500	2500	2500	0
46	20241202	192300	23198705	2500	2500	2500	2500	0
47	20241202	192200	23198705	2500	2500	2500	2500	0
48	20241202	192100	23198705	2500	2500	2500	2500	0
49	20241202	192000	23198705	2500	2500	2500	2500	0
50	20241202	191900	23198705	2500	2500	2500	2500	0
51	20241202	191800	23198705	2500	2500	2500	2500	0
52	20241202	191700	23198705	2500	2500	2500	2500	0
53	20241202	191600	23198705	2500	2500	2500	2500	0
54	20241202	191500	23198705	2500	2500	2500	2500	0
55	20241202	191400	23198705	2500	2500	2500	2500	0
56	20241202	191300	23198705	2500	2500	2500	2500	0
57	20241202	191200	23198705	2500	2500	2500	2500	0
58	20241202	191100	23198705	2500	2500	2500	2500	0
59	20241202	191000	23198705	2500	2500	2500	2500	0
60	20241202	190900	23198705	2500	2500	2500	2500	0
61	20241202	190800	23198705	2500	2500	2500	2500	0
62	20241202	190700	23198705	2500	2500	2500	2500	276
63	20241202	190600	23198705	2500	2500	2500	2500	0
64	20241202	190500	23198705	2500	2500	2500	2500	0
65	20241202	190400	23198705	2500	2500	2500	2500	0
66	20241202	190300	23198705	2500	2500	2500	2500	0
67	20241202	190200	23198705	2500	2500	2500	2500	0
68	20241202	190100	23198705	2500	2500	2500	2500	0
69	20241202	190000	23198705	2500	2500	2500	2500	0
70	20241202	185900	23198705	2500	2500	2500	2500	0
71	20241202	185800	23198705	2500	2500	2500	2500	0
72	20241202	185700	23198705	2500	2500	2500	2500	0
73	20241202	185600	23198705	2500	2500	2500	2500	0
74	20241202	185500	23198705	2500	2500	2500	2500	0
75	20241202	185400	23198705	2500	2500	2500	2500	0
76	20241202	185300	23198705	2500	2500	2500	2500	0
77	20241202	185200	23198705	2500	2500	2500	2500	0
78	20241202	185100	23198705	2500	2500	2500	2500	0
79	20241202	185000	23198705	2500	2500	2500	2500	0
80	20241202	184900	23198705	2500	2500	2500	2500	0
81	20241202	184800	23198705	2500	2500	2500	2500	0
82	20241202	184700	23198705	2500	2500	2500	2500	0
83	20241202	184600	23198705	2500	2500	2500	2500	0
84	20241202	184500	23198705	2500	2500	2500	2500	0
85	20241202	184400	23198705	2500	2500	2500	2500	0
86	20241202	184300	23198705	2500	2500	2500	2500	0
87	20241202	184200	23198705	2500	2500	2500	2500	0
88	20241202	184100	23198705	2500	2500	2500	2500	0
89	20241202	184000	23198705	2500	2500	2500	2500	0
90	20241202	183900	23198705	2500	2500	2500	2500	0
91	20241202	183800	23198705	2500	2500	2500	2500	0
92	20241202	183700	23198705	2500	2500	2500	2500	276
93	20241202	183600	23198705	2500	2500	2500	2500	0
94	20241202	183500	23198705	2500	2500	2500	2500	0
95	20241202	183400	23198705	2500	2500	2500	2500	0
96	20241202	183300	23198705	2500	2500	2500	2500	0
97	20241202	183200	23198705	2500	2500	2500	2500	0
98	20241202	183100	23198705	2500	2500	2500	2500	0
99	20241202	183000	23198705	2500	2500	2500	2500	0
100	20241202	182900	23198705	2500	2500	2500	2500	0
101	20241202	182800	23198705	2500	2500	2500	2500	0
102	20241202	182700	23198705	2500	2500	2500	2500	0
103	20241202	182600	23198705	2500	2500	2500	2500	0
104	20241202	182500	23198705	2500	2500	2500	2500	0
105	20241202	182400	23198705	2500	2500	2500	2500	0
106	20241202	182300	23198705	2500	2500	2500	2500	0
107	20241202	182200	23198705	2500	2500	2500	2500	0
108	20241202	182100	23198705	2500	2500	2500	2500	0
109	20241202	182000	23198705	2500	2500	2500	2500	0
110	20241202	181900	23198705	2500	2500	2500	2500	0
111	20241202	181800	23198705	2500	2500	2500	2500	0
112	20241202	181700	23198705	2500	2500	2500	2500	0
113	20241202	181600	23198705	2500	2500	2500	2500	0
114	20241202	181500	23198705	2500	2500	2500	2500	0
115	20241202	181400	23198705	2500	2500	2500	2500	0
116	20241202	181300	23198705	2500	2500	2500	2500	0
117	20241202	181200	23198705	2500	2500	2500	2500	0
118	20241202	181100	23198705	2500	2500	2500	2500	0
119	20241202	181000	23198705	2500	2500	2500	2500	0
120	20241202	180900	23198705	2500	2500	2500	2500	0
121	20241202	180800	23198705	2500	2500	2500	2500	0
122	20241202	180700	23198705	2500	2500	2500	2500	276
123	20241202	180600	23198705	2500	2500	2500	2500	0
124	20241202	180500	23198705	2500	2500	2500	2500	0
125	20241202	180400	23198705	2500	2500	2500	2500	0
126	20241202	180300	23198705	2500	2500	2500	2500	0
127	20241202	180200	23198705	2500	2500	2500	2500	0
128	20241202	180100	23198705	2500	2500	2500	2500	0
129	20241202	180000	23198705	2500	2500	2500	2500	0
130	20241202	175900	23198705	2500	2500	2500	2500	0
131	20241202	175800	23198705	2500	2500	2500	2500	0
132	20241202	175700	23198705	2500	2500	2500	2500	0
133	20241202	175600	23198705	2500	2500	2500	2500	0
134	20241202	175500	23198705	2500	2500	2500	2500	0
135	20241202	175400	23198705	2500	2500	2500	2500	0
136	20241202	175300	23198705	2500	2500	2500	2500	0
137	20241202	175200	23198705	2500	2500	2500	2500	0
138	20241202	175100	23198705	2500	2500	2500	2500	0
139	20241202	175000	23198705	2500	2500	2500	2500	0
140	20241202	174900	23198705	2500	2500	2500	2500	0
141	20241202	174800	23198705	2500	2500	2500	2500	0
142	20241202	174700	23198705	2500	2500	2500	2500	0
143	20241202	174600	23198705	2500	2500	2500	2500	0
144	20241202	174500	23198705	2500	2500	2500	2500	0
145	20241202	174400	23198705	2500	2500	2500	2500	0
146	20241202	174300	23198705	2500	2500	2500	2500	0
147	20241202	174200	23198705	2500	2500	2500	2500	0
148	20241202	174100	23198705	2500	2500	2500	2500	0
149	20241202	174000	23198705	2500	2500	2500	2500	0
150	20241202	173900	23198705	2500	2500	2500	2500	0
151	20241202	173800	23198705	2500	2500	2500	2500	0
152	20241202	173700	23198705	2500	2500	2500	2500	276
153	20241202	173600	23198705	2500	2500	2500	2500	0
154	20241202	173500	23198705	2500	2500	2500	2500	0
155	20241202	173400	23198705	2500	2500	2500	2500	0
156	20241202	173300	23198705	2500	2500	2500	2500	0
157	20241202	173200	23198705	2500	2500	2500	2500	0
158	20241202	173100	23198705	2500	2500	2500	2500	0
159	20241202	173000	23198705	2500	2500	2500	2500	0
160	20241202	172900	23198705	2500	2500	2500	2500	0
161	20241202	172800	23198705	2500	2500	2500	2500	0
162	20241202	172700	23198705	2500	2500	2500	2500	0
163	20241202	172600	23198705	2500	2500	2500	2500	0
164	20241202	172500	23198705	2500	2500	2500	2500	0
165	20241202	172400	23198705	2500	2500	2500	2500	0
166	20241202	172300	23198705	2500	2500	2500	2500	0
167	20241202	172200	23198705	2500	2500	2500	2500	0
168	20241202	172100	23198705	2500	2500	2500	2500	0
169	20241202	172000	23198705	2500	2500	2500	2500	0
170	20241202	171900	23198705	2500	2500	2500	2500	0
171	20241202	171800	23198705	2500	2500	2500	2500	0
172	20241202	171700	23198705	2500	2500	2500	2500	0
173	20241202	171600	23198705	2500	2500	2500	2500	0
174	20241202	171500	23198705	2500	2500	2500	2500	0
175	20241202	171400	23198705	2500	2500	2500	2500	0
176	20241202	171300	23198705	2500	2500	2500	2500	0
177	20241202	171200	23198705	2500	2500	2500	2500	0
178	20241202	171100	23198705	2500	2500	2500	2500	0
179	20241202	171000	23198705	2500	2500	2500	2500	0
180	20241202	170900	23198705	2500	2500	2500	2500	0
181	20241202	170800	23198705	2500	2500	2500	2500	0
182	20241202	170700	23198705	2500	2500	2500	2500	276
183	20241202	170600	23198705	2500	2500	2500	2500	0
184	20241202	170500	23198705	2500	2500	2500	2500	0
185	20241202	170400	23198705	2500	2500	2500	2500	0
186	20241202	170300	23198705	2500	2500	2500	2500	0
187	20241202	170200	23198705	2500	2500	2500	2500	0
188	20241202	170100	23198705	2500	2500	2500	2500	0
189	20241202	170000	23198705	2500	2500	2500	2500	0
190	20241202	165900	23198705	2500	2500	2500	2500	0
191	20241202	165800	23198705	2500	2500	2500	2500	0
192	20241202	165700	23198705	2500	2500	2500	2500	0
193	20241202	165600	23198705	2500	2500	2500	2500	0
194	20241202	165500	23198705	2500	2500	2500	2500	0
195	20241202	165400	23198705	2500	2500	2500	2500	0
196	20241202	165300	23198705	2500	2500	2500	2500	0
197	20241202	165200	23198705	2500	2500	2500	2500	0
198	20241202	165100	23198705	2500	2500	2500	2500	0
199	20241202	165000	23198705	2500	2500	2500	2500	0
200	20241202	164900	23198705	2500	2500	2500	2500	0
201	20241202	164800	23198705	2500	2500	2500	2500	0
202	20241202	164700	23198705	2500	2500	2500	2500	0
203	20241202	164600	23198705	2500	2500	2500	2500	0
204	20241202	164500	23198705	2500	2500	2500	2500	0
205	20241202	164400	23198705	2500	2500	2500	2500	0
206	20241202	164300	23198705	2500	2500	2500	2500	0
207	20241202	164200	23198705	2500	2500	2500	2500	0
208	20241202	164100	23198705	2500	2500	2500	2500	0
209	20241202	164000	23198705	2500	2500	2500	2500	0
210	20241202	163900	23198705	2500	2500	2500	2500	0
211	20241202	163800	23198705	2500	2500	2500	2500	0
212	20241202	163700	23198705	2500	2500	2500	2500	276
213	20241202	163600	23198705	2500	2500	2500	2500	0
214	20241202	163500	23198705	2500	2500	2500	2500	0
215	20241202	163400	23198705	2500	2500	2500	2500	0
216	20241202	163300	23198705	2500	2500	2500	2500	0
217	20241202	163200	23198705	2500	2500	2500	2500	0
218	20241202	163100	23198705	2500	2500	2500	2500	0
219	20241202	163000	23198705	2500	2500	2500	2500	0
220	20241202	162900	23198705	2500	2500	2500	2500	0
221	20241202	162800	23198705	2500	2500	2500	2500	0
222	20241202	162700	23198705	2500	2500	2500	2500	0
223	20241202	162600	23198705	2500	2500	2500	2500	0
224	20241202	162500	23198705	2500	2500	2500	2500	0
225	20241202	162400	23198705	2500	2500	2500	2500	0
226	20241202	162300	23198705	2500	2500	2500	2500	0
227	20241202	162200	23198705	2500	2500	2500	2500	0
228	20241202	162100	23198705	2500	2500	2500	2500	0
229	20241202	162000	23198705	2500	2500	2500	2500	0
230	20241202	161900	23198705	2500	2500	2500	2500	0
231	20241202	161800	23198705	2500	2500	2500	2500	0
232	20241202	161700	23198705	2500	2500	2500	2500	0
233	20241202	161600	23198705	2500	2500	2500	2500	0
234	20241202	161500	23198705	2500	2500	2500	2500	0
235	20241202	161400	23198705	2500	2500	2500	2500	0
236	20241202	161300	23198705	2500	2500	2500	2500	0
237	20241202	161200	23198705	2500	2500	2500	2500	0
238	20241202	161100	23198705	2500	2500	2500	2500	0
239	20241202	161000	23198705	2500	2500	2500	2500	0
240	20241202	160900	23198705	2500	2500	2500	2500	0
241	20241202	160800	23198705	2500	2500	2500	2500	0
242	20241202	160700	23198705	2500	2500	2500	2500	276
243	20241202	160600	23198705	2500	2500	2500	2500	0
244	20241202	160500	23198705	2500	2500	2500	2500	0
245	20241202	160400	23198705	2500	2500	2500	2500	0
246	20241202	160300	23198705	2500	2500	2500	2500	0
247	20241202	160200	23198705	2500	2500	2500	2500	0
248	20241202	160100	23198705	2500	2500	2500	2500	0
249	20241202	160000	23198705	2500	2500	2500	2500	0
250	20241202	155900	23198705	2500	2500	2500	2500	0
251	20241202	155800	23198705	2500	2500	2500	2500	0
252	20241202	155700	23198705	2500	2500	2500	2500	0
253	20241202	155600	23198705	2500	2500	2500	2500	0
254	20241202	155500	23198705	2500	2500	2500	2500	0
255	20241202	155400	23198705	2500	2500	2500	2500	0
256	20241202	155300	23198705	2500	2500	2500	2500	0
257	20241202	155200	23198705	2500	2500	2500	2500	0
258	20241202	155100	23198705	2500	2500	2500	2500	0
259	20241202	155000	23198705	2500	2500	2500	2500	0
260	20241202	154900	23198705	2500	2500	2500	2500	0
261	20241202	154800	23198705	2500	2500	2500	2500	0
262	20241202	154700	23198705	2500	2500	2500	2500	0
263	20241202	154600	23198705	2500	2500	2500	2500	0
264	20241202	154500	23198705	2500	2500	2500	2500	0
265	20241202	154400	23198705	2500	2500	2500	2500	0
266	20241202	154300	23198705	2500	2500	2500	2500	0
267	20241202	154200	23198705	2500	2500	2500	2500	0
268	20241202	154100	23198705	2500	2500	2500	2500	0
269	20241202	154000	23198705	2500	2500	2500	2500	0
270	20241202	153900	23198705	2500	2500	2500	2500	0
271	20241202	153800	23198705	2500	2500	2500	2500	0
272	20241202	153700	23198705	2500	2500	2500	2500	276
273	20241202	153600	23198705	2500	2500	2500	2500	0
274	20241202	153500	23198705	2500	2500	2500	2500	0
275	20241202	153400	23198705	2500	2500	2500	2500	0
276	20241202	153300	23198705	2500	2500	2500	2500	0
277	20241202	153200	23198705	2500	2500	2500	2500	0
278	20241202	153100	23198705	2500	2500	2500	2500	0
279	20241202	153000	23198705	2500	2500	2500	2500	276
280	20241202	152900	22508705	2500	2500	2500	2500	0
281	20241202	152800	22508705	2500	2500	2500	2500	0
282	20241202	152700	22508705	2500	2500	2500	2500	0
283	20241202	152600	22508705	2500	2500	2500	2500	0
284	20241202	152500	22508705	2500	2500	2500	2500	0
285	20241202	152400	22508705	2500	2500	2500	2500	0
286	20241202	152300	22508705	2500	2500	2500	2500	0
287	20241202	152200	22508705	2500	2500	2500	2500	0
288	20241202	152100	22508705	2500	2500	2500	2500	0
289	20241202	152000	22508705	2500	2500	2500	2500	0
290	20241202	151900	22508705	2500	2500	2500	2500	325
291	20241202	151800	21696205	2505	2505	2505	2505	0
292	20241202	151700	21696205	2505	2505	2505	2505	0
293	20241202	151600	21696205	2505	2505	2505	2505	0
294	20241202	151500	21696205	2505	2500	2505	2500	26
295	20241202	151400	21631155	2500	2500	2500	2500	0
296	20241202	151300	21631155	2500	2500	2500	2500	0
297	20241202	151200	21631155	2500	2500	2500	2500	0
298	20241202	151100	21631155	2500	2500	2500	2500	0
299	20241202	151000	21631155	2500	2500	2500	2500	6
300	20241202	150900	21616155	2500	2505	2505	2500	17
301	20241202	150800	21573650	2500	2500	2500	2500	0
302	20241202	150700	21573650	2500	2500	2500	2500	0
303	20241202	150600	21573650	2500	2500	2500	2500	0
304	20241202	150500	21573650	2500	2505	2505	2500	56
305	20241202	150400	21433450	2500	2500	2500	2500	0
306	20241202	150300	21433450	2500	2500	2500	2500	0
307	20241202	150200	21433450	2500	2500	2500	2500	0
308	20241202	150100	21433450	2500	2500	2500	2500	0
309	20241202	150000	21433450	2500	2500	2500	2500	6
310	20241202	145900	21418450	2500	2500	2500	2500	6
311	20241202	145800	21403450	2500	2500	2500	2500	6
312	20241202	145700	21388450	2500	2500	2500	2500	6
313	20241202	145600	21373450	2500	2500	2500	2500	6
314	20241202	145500	21358450	2500	2500	2500	2500	0
315	20241202	145400	21358450	2500	2500	2500	2500	6
316	20241202	145300	21343450	2500	2500	2500	2500	6
317	20241202	145200	21328450	2500	2500	2500	2500	6
318	20241202	145100	21313450	2500	2500	2500	2500	6
319	20241202	145000	21298450	2500	2500	2500	2500	6
320	20241202	144900	21283450	2500	2500	2500	2500	3
321	20241202	144800	21275950	2500	2500	2500	2500	6
322	20241202	144700	21260950	2500	2500	2500	2500	6
323	20241202	144600	21245950	2500	2500	2500	2500	6
324	20241202	144500	21230950	2500	2500	2500	2500	6
325	20241202	144400	21215950	2500	2500	2500	2500	6
326	20241202	144300	21200950	2500	2500	2500	2500	6
327	20241202	144200	21185950	2500	2500	2500	2500	0
328	20241202	144100	21185950	2500	2500	2500	2500	6
329	20241202	144000	21170950	2500	2500	2500	2500	6
330	20241202	143900	21155950	2500	2505	2505	2500	7
331	20241202	143800	21138445	2500	2500	2500	2500	6
332	20241202	143700	21123445	2500	2500	2500	2500	6
333	20241202	143600	21108445	2500	2500	2500	2500	0
334	20241202	143500	21108445	2500	2500	2500	2500	6
335	20241202	143400	21093445	2500	2500	2500	2500	6
336	20241202	143300	21078445	2500	2500	2500	2500	6
337	20241202	143200	21063445	2500	2500	2500	2500	6
338	20241202	143100	21048445	2505	2500	2505	2500	7
339	20241202	143000	21030940	2505	2500	2505	2500	26
340	20241202	142900	20965840	2500	2500	2500	2500	0
341	20241202	142800	20965840	2500	2500	2500	2500	6
342	20241202	142700	20950840	2500	2500	2500	2500	6
343	20241202	142600	20935840	2505	2500	2505	2500	7
344	20241202	142500	20918335	2500	2505	2505	2500	22
345	20241202	142400	20863255	2505	2505	2505	2505	6
346	20241202	142300	20848225	2505	2505	2505	2505	0
347	20241202	142200	20848225	2505	2505	2505	2505	124
348	20241202	142100	20537605	2505	2505	2505	2505	6
349	20241202	142000	20522575	2505	2505	2505	2505	6
350	20241202	141900	20507545	2505	2505	2505	2505	6
351	20241202	141800	20492515	2505	2505	2505	2505	6
352	20241202	141700	20477485	2505	2505	2505	2505	6
353	20241202	141600	20462455	2505	2505	2505	2505	0
354	20241202	141500	20462455	2505	2505	2505	2505	6
355	20241202	141400	20447425	2505	2505	2505	2505	6
356	20241202	141300	20432395	2505	2505	2505	2505	6
357	20241202	141200	20417365	2505	2505	2505	2505	6
358	20241202	141100	20402335	2505	2505	2505	2505	6
359	20241202	141000	20387305	2505	2505	2505	2505	0
360	20241202	140900	20387305	2505	2505	2505	2505	6
361	20241202	140800	20372275	2505	2505	2505	2505	6
362	20241202	140700	20357245	2505	2505	2505	2505	6
363	20241202	140600	20342215	2505	2505	2505	2505	6
364	20241202	140500	20327185	2505	2505	2505	2505	6
365	20241202	140400	20312155	2505	2505	2505	2505	6
366	20241202	140300	20297125	2505	2505	2505	2505	0
367	20241202	140200	20297125	2505	2505	2505	2505	6
368	20241202	140100	20282095	2505	2505	2505	2505	6
369	20241202	140000	20267065	2505	2505	2505	2505	6
370	20241202	135900	20252035	2505	2505	2505	2505	6
371	20241202	135800	20237005	2505	2505	2505	2505	6
372	20241202	135700	20221975	2505	2505	2505	2505	0
373	20241202	135600	20221975	2505	2505	2505	2505	6
374	20241202	135500	20206945	2505	2505	2505	2505	6
375	20241202	135400	20191915	2505	2505	2505	2505	6
376	20241202	135300	20176885	2505	2505	2505	2505	6
377	20241202	135200	20161855	2505	2505	2505	2505	112
378	20241202	135100	19881295	2505	2505	2505	2505	6
379	20241202	135000	19866265	2505	2505	2505	2505	0
380	20241202	134900	19866265	2505	2505	2505	2505	6
381	20241202	134800	19851235	2505	2505	2505	2505	6
382	20241202	134700	19836205	2505	2505	2505	2505	6
383	20241202	134600	19821175	2505	2505	2505	2505	6
384	20241202	134500	19806145	2505	2505	2505	2505	6
385	20241202	134400	19791115	2505	2505	2505	2505	0
386	20241202	134300	19791115	2505	2505	2505	2505	6
387	20241202	134200	19776085	2505	2505	2505	2505	6
388	20241202	134100	19761055	2505	2510	2510	2505	350
389	20241202	134000	18882585	2510	2510	2510	2510	23
390	20241202	133900	18824855	2510	2510	2510	2510	6
391	20241202	133800	18809795	2510	2510	2510	2510	6
392	20241202	133700	18794735	2510	2510	2510	2510	0
393	20241202	133600	18794735	2510	2510	2510	2510	6
394	20241202	133500	18779675	2510	2510	2510	2510	6
395	20241202	133400	18764615	2510	2510	2510	2510	6
396	20241202	133300	18749555	2510	2510	2510	2510	6
397	20241202	133200	18734495	2510	2510	2510	2510	6
398	20241202	133100	18719435	2510	2510	2510	2510	0
399	20241202	133000	18719435	2510	2510	2510	2510	6
400	20241202	132900	18704375	2510	2510	2510	2510	6
401	20241202	132800	18689315	2510	2510	2510	2510	6
402	20241202	132700	18674255	2510	2510	2510	2510	6
403	20241202	132600	18659195	2510	2510	2510	2510	6
404	20241202	132500	18644135	2510	2510	2510	2510	6
405	20241202	132400	18629075	2510	2510	2510	2510	0
406	20241202	132300	18629075	2510	2510	2510	2510	6
407	20241202	132200	18614015	2510	2510	2510	2510	6
408	20241202	132100	18598955	2510	2510	2510	2510	6
409	20241202	132000	18583895	2510	2510	2510	2510	6
410	20241202	131900	18568835	2510	2510	2510	2510	6
411	20241202	131800	18553775	2510	2510	2510	2510	0
412	20241202	131700	18553775	2510	2510	2510	2510	6
413	20241202	131600	18538715	2510	2510	2510	2510	6
414	20241202	131500	18523655	2510	2510	2510	2510	6
415	20241202	131400	18508595	2510	2510	2510	2510	6
416	20241202	131300	18493535	2510	2510	2510	2510	6
417	20241202	131200	18478475	2510	2510	2510	2510	6
418	20241202	131100	18463415	2510	2510	2510	2510	0
419	20241202	131000	18463415	2510	2510	2510	2510	6
420	20241202	130900	18448355	2510	2510	2510	2510	6
421	20241202	130800	18433295	2510	2510	2510	2510	6
422	20241202	130700	18418235	2510	2510	2510	2510	6
423	20241202	130600	18403175	2510	2510	2510	2510	6
424	20241202	130500	18388115	2510	2510	2510	2510	6
425	20241202	130400	18373055	2510	2510	2510	2510	0
426	20241202	130300	18373055	2510	2510	2510	2510	6
427	20241202	130200	18357995	2510	2510	2510	2510	6
428	20241202	130100	18342935	2510	2510	2510	2510	6
429	20241202	130000	18327875	2510	2510	2510	2510	6
430	20241202	125900	18312815	2510	2510	2510	2510	6
431	20241202	125800	18297755	2510	2510	2510	2510	0
432	20241202	125700	18297755	2510	2510	2510	2510	6
433	20241202	125600	18282695	2510	2510	2510	2510	6
434	20241202	125500	18267635	2510	2510	2510	2510	6
435	20241202	125400	18252575	2510	2510	2510	2510	6
436	20241202	125300	18237515	2510	2510	2510	2510	6
437	20241202	125200	18222455	2515	2515	2515	2515	556
438	20241202	125100	16824115	2515	2515	2515	2515	0
439	20241202	125000	16824115	2515	2515	2515	2515	6
440	20241202	124900	16809025	2515	2515	2515	2515	6
441	20241202	124800	16793935	2515	2515	2515	2515	6
442	20241202	124700	16778845	2515	2515	2515	2515	6
443	20241202	124600	16763755	2515	2515	2515	2515	6
444	20241202	124500	16748665	2515	2515	2515	2515	0
445	20241202	124400	16748665	2515	2515	2515	2515	6
446	20241202	124300	16733575	2515	2515	2515	2515	6
447	20241202	124200	16718485	2515	2515	2515	2515	6
448	20241202	124100	16703395	2515	2515	2515	2515	6
449	20241202	124000	16688305	2515	2515	2515	2515	6
450	20241202	123900	16673215	2520	2515	2520	2515	7
451	20241202	123800	16655605	2515	2515	2515	2515	0
452	20241202	123700	16655605	2515	2515	2515	2515	6
453	20241202	123600	16640515	2515	2515	2515	2515	6
454	20241202	123500	16625425	2515	2515	2515	2515	6
455	20241202	123400	16610335	2515	2515	2515	2515	6
456	20241202	123300	16595245	2515	2515	2515	2515	6
457	20241202	123200	16580155	2515	2515	2515	2515	0
458	20241202	123100	16580155	2515	2515	2515	2515	7
459	20241202	123000	16562550	2515	2515	2515	2515	7
460	20241202	122900	16544945	2515	2515	2515	2515	7
461	20241202	122800	16527340	2515	2515	2515	2515	7
462	20241202	122700	16509735	2515	2515	2515	2515	7
463	20241202	122600	16492130	2515	2515	2515	2515	7
464	20241202	122500	16474525	2515	2515	2515	2515	0
465	20241202	122400	16474525	2515	2515	2515	2515	7
466	20241202	122300	16456920	2515	2515	2515	2515	7
467	20241202	122200	16439315	2515	2515	2515	2515	7
468	20241202	122100	16421710	2515	2515	2515	2515	7
469	20241202	122000	16404105	2520	2515	2520	2515	8
470	20241202	121900	16383980	2515	2515	2515	2515	0
471	20241202	121800	16383980	2515	2515	2515	2515	7
472	20241202	121700	16366375	2515	2515	2515	2515	7
473	20241202	121600	16348770	2515	2515	2515	2515	7
474	20241202	121500	16331165	2515	2515	2515	2515	7
475	20241202	121400	16313560	2515	2515	2515	2515	7
476	20241202	121300	16295955	2515	2515	2515	2515	7
477	20241202	121200	16278350	2515	2515	2515	2515	0
478	20241202	121100	16278350	2515	2515	2515	2515	7
479	20241202	121000	16260745	2515	2515	2515	2515	7
480	20241202	120900	16243140	2515	2515	2515	2515	7
481	20241202	120800	16225535	2515	2515	2515	2515	7
482	20241202	120700	16207930	2515	2515	2515	2515	7
483	20241202	120600	16190325	2515	2515	2515	2515	0
484	20241202	120500	16190325	2515	2515	2515	2515	7
485	20241202	120400	16172720	2515	2515	2515	2515	7
486	20241202	120300	16155115	2520	2520	2520	2520	1
487	20241202	120200	16152595	2520	2520	2520	2520	40
488	20241202	120100	16051795	2515	2515	2515	2515	7
489	20241202	120000	16034190	2515	2515	2515	2515	7
490	20241202	115900	16016585	2515	2515	2515	2515	0
491	20241202	115800	16016585	2515	2515	2515	2515	7
492	20241202	115700	15998980	2520	2515	2520	2515	8
493	20241202	115600	15978855	2515	2515	2515	2515	7
494	20241202	115500	15961250	2515	2515	2515	2515	7
495	20241202	115400	15943645	2515	2515	2515	2515	7
496	20241202	115300	15926040	2515	2515	2515	2515	0
497	20241202	115200	15926040	2515	2515	2515	2515	7
498	20241202	115100	15908435	2515	2515	2515	2515	7
499	20241202	115000	15890830	2515	2515	2515	2515	7
500	20241202	114900	15873225	2515	2515	2515	2515	7
501	20241202	114800	15855620	2515	2515	2515	2515	7
502	20241202	114700	15838015	2515	2515	2515	2515	7
503	20241202	114600	15820410	2515	2515	2515	2515	0
504	20241202	114500	15820410	2515	2515	2515	2515	7
505	20241202	114400	15802805	2515	2515	2515	2515	7
506	20241202	114300	15785200	2515	2515	2515	2515	7
507	20241202	114200	15767595	2515	2515	2515	2515	7
508	20241202	114100	15749990	2515	2515	2515	2515	7
509	20241202	114000	15732385	2515	2515	2515	2515	0
510	20241202	113900	15732385	2515	2515	2515	2515	7
511	20241202	113800	15714780	2515	2515	2515	2515	7
512	20241202	113700	15697175	2515	2515	2515	2515	7
513	20241202	113600	15679570	2515	2515	2515	2515	7
514	20241202	113500	15661965	2515	2515	2515	2515	7
515	20241202	113400	15644360	2515	2515	2515	2515	7
516	20241202	113300	15626755	2515	2515	2515	2515	0
517	20241202	113200	15626755	2515	2515	2515	2515	7
518	20241202	113100	15609150	2515	2515	2515	2515	7
519	20241202	113000	15591545	2515	2515	2515	2515	7
520	20241202	112900	15573940	2515	2515	2515	2515	7
521	20241202	112800	15556335	2515	2515	2515	2515	7
522	20241202	112700	15538730	2515	2515	2515	2515	0
523	20241202	112600	15538730	2515	2515	2515	2515	7
524	20241202	112500	15521125	2515	2515	2515	2515	7
525	20241202	112400	15503520	2515	2515	2515	2515	7
526	20241202	112300	15485915	2515	2515	2515	2515	7
527	20241202	112200	15468310	2515	2515	2515	2515	7
528	20241202	112100	15450705	2515	2515	2515	2515	7
529	20241202	112000	15433100	2515	2515	2515	2515	5
530	20241202	111900	15420525	2515	2515	2515	2515	7
531	20241202	111800	15402920	2515	2515	2515	2515	7
532	20241202	111700	15385315	2515	2515	2515	2515	7
533	20241202	111600	15367710	2515	2515	2515	2515	7
534	20241202	111500	15350105	2515	2515	2515	2515	7
535	20241202	111400	15332500	2515	2515	2515	2515	7
536	20241202	111300	15314895	2515	2515	2515	2515	0
537	20241202	111200	15314895	2515	2515	2515	2515	17
538	20241202	111100	15272140	2515	2515	2515	2515	7
539	20241202	111000	15254535	2515	2515	2515	2515	7
540	20241202	110900	15236930	2515	2515	2515	2515	7
541	20241202	110800	15219325	2515	2515	2515	2515	7
542	20241202	110700	15201720	2515	2515	2515	2515	7
543	20241202	110600	15184115	2515	2515	2515	2515	15
544	20241202	110500	15146390	2515	2515	2515	2515	7
545	20241202	110400	15128785	2515	2515	2515	2515	0
546	20241202	110300	15128785	2515	2515	2515	2515	0
547	20241202	110200	15128785	2515	2515	2515	2515	0
548	20241202	110100	15128785	2515	2515	2515	2515	0
549	20241202	110000	15128785	2515	2515	2515	2515	0
550	20241202	105900	15128785	2515	2515	2515	2515	0
551	20241202	105800	15128785	2515	2515	2515	2515	0
552	20241202	105700	15128785	2515	2515	2515	2515	0
553	20241202	105600	15128785	2515	2515	2515	2515	98
554	20241202	105500	14882315	2520	2520	2520	2520	0
555	20241202	105400	14882315	2520	2520	2520	2520	0
556	20241202	105300	14882315	2520	2520	2520	2520	0
557	20241202	105200	14882315	2520	2520	2520	2520	0
558	20241202	105100	14882315	2520	2520	2520	2520	0
559	20241202	105000	14882315	2520	2520	2520	2520	0
560	20241202	104900	14882315	2520	2520	2520	2520	0
561	20241202	104800	14882315	2520	2520	2520	2520	0
562	20241202	104700	14882315	2520	2520	2520	2520	0
563	20241202	104600	14882315	2520	2520	2520	2520	0
564	20241202	104500	14882315	2520	2520	2520	2520	0
565	20241202	104400	14882315	2520	2520	2520	2520	0
566	20241202	104300	14882315	2520	2520	2520	2520	0
567	20241202	104200	14882315	2520	2520	2520	2520	0
568	20241202	104100	14882315	2520	2520	2520	2520	0
569	20241202	104000	14882315	2520	2520	2520	2520	0
570	20241202	103900	14882315	2520	2520	2520	2520	0
571	20241202	103800	14882315	2520	2520	2520	2520	331
572	20241202	103700	14048195	2520	2520	2520	2520	0
573	20241202	103600	14048195	2520	2520	2520	2520	0
574	20241202	103500	14048195	2520	2520	2520	2520	1555
575	20241202	103400	10129595	2525	2525	2525	2525	0
576	20241202	103300	10129595	2525	2525	2525	2525	0
577	20241202	103200	10129595	2525	2525	2525	2525	0
578	20241202	103100	10129595	2525	2525	2525	2525	0
579	20241202	103000	10129595	2525	2525	2525	2525	0
580	20241202	102900	10129595	2525	2525	2525	2525	0
581	20241202	102800	10129595	2525	2525	2525	2525	0
582	20241202	102700	10129595	2525	2525	2525	2525	0
583	20241202	102600	10129595	2525	2525	2525	2525	0
584	20241202	102500	10129595	2525	2525	2525	2525	0
585	20241202	102400	10129595	2525	2525	2525	2525	0
586	20241202	102300	10129595	2525	2525	2525	2525	0
587	20241202	102200	10129595	2525	2525	2525	2525	20
588	20241202	102100	10079095	2520	2520	2520	2520	0
589	20241202	102000	10079095	2520	2520	2520	2520	0
590	20241202	101900	10079095	2520	2520	2520	2520	0
591	20241202	101800	10079095	2520	2520	2520	2520	0
592	20241202	101700	10079095	2520	2520	2520	2520	25
593	20241202	101600	10016095	2525	2525	2525	2525	0
594	20241202	101500	10016095	2525	2525	2525	2525	0
595	20241202	101400	10016095	2525	2525	2525	2525	0
596	20241202	101300	10016095	2525	2525	2525	2525	0
597	20241202	101200	10016095	2525	2525	2525	2525	0
598	20241202	101100	10016095	2525	2525	2525	2525	0
599	20241202	101000	10016095	2525	2525	2525	2525	0
600	20241202	100900	10016095	2525	2525	2525	2525	0
601	20241202	100800	10016095	2525	2525	2525	2525	0
602	20241202	100700	10016095	2525	2525	2525	2525	0
603	20241202	100600	10016095	2525	2525	2525	2525	8
604	20241202	100500	9995895	2525	2525	2525	2525	0
605	20241202	100400	9995895	2525	2525	2525	2525	2
606	20241202	100300	9990845	2525	2525	2525	2525	0
607	20241202	100200	9990845	2525	2525	2525	2525	0
608	20241202	100100	9990845	2525	2525	2525	2525	1
609	20241202	100000	9988320	2520	2520	2520	2520	0
610	20241202	095900	9988320	2520	2520	2520	2520	85
611	20241202	095800	9774120	2520	2520	2520	2520	0
612	20241202	095700	9774120	2520	2520	2520	2520	0
613	20241202	095600	9774120	2520	2520	2520	2520	0
614	20241202	095500	9774120	2520	2520	2520	2520	0
615	20241202	095400	9774120	2520	2520	2520	2520	0
616	20241202	095300	9774120	2520	2520	2520	2520	0
617	20241202	095200	9774120	2520	2520	2520	2520	0
618	20241202	095100	9774120	2520	2520	2520	2520	0
619	20241202	095000	9774120	2520	2520	2520	2520	0
620	20241202	094900	9774120	2520	2520	2520	2520	0
621	20241202	094800	9774120	2520	2520	2520	2520	0
622	20241202	094700	9774120	2520	2520	2520	2520	0
623	20241202	094600	9774120	2520	2520	2520	2520	503
624	20241202	094500	8506560	2525	2525	2525	2525	0
625	20241202	094400	8506560	2525	2525	2525	2525	51
626	20241202	094300	8377785	2525	2530	2530	2525	167
627	20241202	094200	7956105	2535	2535	2535	2535	0
628	20241202	094100	7956105	2535	2535	2535	2535	0
629	20241202	094000	7956105	2535	2535	2535	2535	0
630	20241202	093900	7956105	2535	2535	2535	2535	0
631	20241202	093800	7956105	2535	2535	2535	2535	0
632	20241202	093700	7956105	2535	2535	2535	2535	0
633	20241202	093600	7956105	2535	2535	2535	2535	0
634	20241202	093500	7956105	2535	2535	2535	2535	54
635	20241202	093400	7819215	2545	2545	2545	2545	0
636	20241202	093300	7819215	2545	2545	2545	2545	0
637	20241202	093200	7819215	2545	2545	2545	2545	0
638	20241202	093100	7819215	2545	2545	2545	2545	0
639	20241202	093000	7819215	2545	2545	2545	2545	0
640	20241202	092900	7819215	2545	2545	2545	2545	0
641	20241202	092800	7819215	2545	2545	2545	2545	0
642	20241202	092700	7819215	2545	2545	2545	2545	0
643	20241202	092600	7819215	2545	2545	2545	2545	0
644	20241202	092500	7819215	2545	2545	2545	2545	0
645	20241202	092400	7819215	2545	2545	2545	2545	0
646	20241202	092300	7819215	2545	2545	2545	2545	0
647	20241202	092200	7819215	2545	2540	2545	2540	228
648	20241202	092100	7239905	2530	2530	2530	2530	0
649	20241202	092000	7239905	2530	2530	2530	2530	500
650	20241202	091900	5974905	2540	2540	2540	2540	0
651	20241202	091800	5974905	2540	2540	2540	2540	286
652	20241202	091700	5248465	2545	2545	2545	2545	0
653	20241202	091600	5248465	2545	2540	2545	2540	5
654	20241202	091500	5235755	2540	2545	2545	2540	119
655	20241202	091400	4932955	2540	2540	2540	2540	0
656	20241202	091300	4932955	2540	2540	2540	2540	10
657	20241202	091200	4907555	2550	2550	2550	2550	0
658	20241202	091100	4907555	2550	2550	2550	2550	0
659	20241202	091000	4907555	2550	2550	2550	2550	0
660	20241202	090900	4907555	2550	2550	2550	2550	0
661	20241202	090800	4907555	2550	2550	2550	2550	0
662	20241202	090700	4907555	2550	2550	2550	2550	0
663	20241202	090600	4907555	2550	2550	2550	2550	0
664	20241202	090500	4907555	2550	2550	2550	2550	0
665	20241202	090400	4907555	2550	2550	2550	2550	399
666	20241202	090300	3890105	2550	2550	2550	2550	1
667	20241202	090200	3887555	2525	2535	2535	2525	807
668	20241202	090100	1848750	2550	2550	2550	2550	0
669	20241202	090000	1848750	2550	2550	2550	2550	725