KissMeData/046310/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	193100	102369660	2180	2180	2180	2180	4394
3	20241204	193000	102369660	2180	2180	2180	2180	0
4	20241204	192900	102369660	2180	2180	2180	2180	0
5	20241204	192800	102369660	2180	2180	2180	2180	0
6	20241204	192700	102369660	2180	2180	2180	2180	0
7	20241204	192600	102369660	2180	2180	2180	2180	0
8	20241204	192500	102369660	2180	2180	2180	2180	0
9	20241204	192400	102369660	2180	2180	2180	2180	0
10	20241204	192300	102369660	2180	2180	2180	2180	0
11	20241204	192200	102369660	2180	2180	2180	2180	0
12	20241204	192100	102369660	2180	2180	2180	2180	0
13	20241204	192000	102369660	2180	2180	2180	2180	0
14	20241204	191900	102369660	2180	2180	2180	2180	0
15	20241204	191800	102369660	2180	2180	2180	2180	0
16	20241204	191700	102369660	2180	2180	2180	2180	0
17	20241204	191600	102369660	2180	2180	2180	2180	0
18	20241204	191500	102369660	2180	2180	2180	2180	0
19	20241204	191400	102369660	2180	2180	2180	2180	0
20	20241204	191300	102369660	2180	2180	2180	2180	0
21	20241204	191200	102369660	2180	2180	2180	2180	0
22	20241204	191100	102369660	2180	2180	2180	2180	0
23	20241204	191000	102369660	2180	2180	2180	2180	0
24	20241204	190900	102369660	2180	2180	2180	2180	0
25	20241204	190800	102369660	2180	2180	2180	2180	0
26	20241204	190700	102369660	2180	2180	2180	2180	0
27	20241204	190600	102369660	2180	2180	2180	2180	0
28	20241204	190500	102369660	2180	2180	2180	2180	0
29	20241204	190400	102369660	2180	2180	2180	2180	0
30	20241204	190300	102369660	2180	2180	2180	2180	0
31	20241204	190200	102369660	2180	2180	2180	2180	0
32	20241204	190100	102369660	2180	2180	2180	2180	4394
33	20241204	190000	102369660	2180	2180	2180	2180	0
34	20241204	185900	102369660	2180	2180	2180	2180	0
35	20241204	185800	102369660	2180	2180	2180	2180	0
36	20241204	185700	102369660	2180	2180	2180	2180	0
37	20241204	185600	102369660	2180	2180	2180	2180	0
38	20241204	185500	102369660	2180	2180	2180	2180	0
39	20241204	185400	102369660	2180	2180	2180	2180	0
40	20241204	185300	102369660	2180	2180	2180	2180	0
41	20241204	185200	102369660	2180	2180	2180	2180	0
42	20241204	185100	102369660	2180	2180	2180	2180	0
43	20241204	185000	102369660	2180	2180	2180	2180	0
44	20241204	184900	102369660	2180	2180	2180	2180	0
45	20241204	184800	102369660	2180	2180	2180	2180	0
46	20241204	184700	102369660	2180	2180	2180	2180	0
47	20241204	184600	102369660	2180	2180	2180	2180	0
48	20241204	184500	102369660	2180	2180	2180	2180	0
49	20241204	184400	102369660	2180	2180	2180	2180	0
50	20241204	184300	102369660	2180	2180	2180	2180	0
51	20241204	184200	102369660	2180	2180	2180	2180	0
52	20241204	184100	102369660	2180	2180	2180	2180	0
53	20241204	184000	102369660	2180	2180	2180	2180	0
54	20241204	183900	102369660	2180	2180	2180	2180	0
55	20241204	183800	102369660	2180	2180	2180	2180	0
56	20241204	183700	102369660	2180	2180	2180	2180	0
57	20241204	183600	102369660	2180	2180	2180	2180	0
58	20241204	183500	102369660	2180	2180	2180	2180	0
59	20241204	183400	102369660	2180	2180	2180	2180	0
60	20241204	183300	102369660	2180	2180	2180	2180	0
61	20241204	183200	102369660	2180	2180	2180	2180	0
62	20241204	183100	102369660	2180	2180	2180	2180	4394
63	20241204	183000	102369660	2180	2180	2180	2180	0
64	20241204	182900	102369660	2180	2180	2180	2180	0
65	20241204	182800	102369660	2180	2180	2180	2180	0
66	20241204	182700	102369660	2180	2180	2180	2180	0
67	20241204	182600	102369660	2180	2180	2180	2180	0
68	20241204	182500	102369660	2180	2180	2180	2180	0
69	20241204	182400	102369660	2180	2180	2180	2180	0
70	20241204	182300	102369660	2180	2180	2180	2180	0
71	20241204	182200	102369660	2180	2180	2180	2180	0
72	20241204	182100	102369660	2180	2180	2180	2180	0
73	20241204	182000	102369660	2180	2180	2180	2180	0
74	20241204	181900	102369660	2180	2180	2180	2180	0
75	20241204	181800	102369660	2180	2180	2180	2180	0
76	20241204	181700	102369660	2180	2180	2180	2180	0
77	20241204	181600	102369660	2180	2180	2180	2180	0
78	20241204	181500	102369660	2180	2180	2180	2180	0
79	20241204	181400	102369660	2180	2180	2180	2180	0
80	20241204	181300	102369660	2180	2180	2180	2180	0
81	20241204	181200	102369660	2180	2180	2180	2180	0
82	20241204	181100	102369660	2180	2180	2180	2180	0
83	20241204	181000	102369660	2180	2180	2180	2180	0
84	20241204	180900	102369660	2180	2180	2180	2180	0
85	20241204	180800	102369660	2180	2180	2180	2180	0
86	20241204	180700	102369660	2180	2180	2180	2180	0
87	20241204	180600	102369660	2180	2180	2180	2180	0
88	20241204	180500	102369660	2180	2180	2180	2180	0
89	20241204	180400	102369660	2180	2180	2180	2180	0
90	20241204	180300	102369660	2180	2180	2180	2180	0
91	20241204	180200	102369660	2180	2180	2180	2180	0
92	20241204	180100	102369660	2180	2180	2180	2180	4394
93	20241204	180000	102369660	2180	2180	2180	2180	0
94	20241204	175900	102369660	2180	2180	2180	2180	0
95	20241204	175800	102369660	2180	2180	2180	2180	0
96	20241204	175700	102369660	2180	2180	2180	2180	0
97	20241204	175600	102369660	2180	2180	2180	2180	0
98	20241204	175500	102369660	2180	2180	2180	2180	0
99	20241204	175400	102369660	2180	2180	2180	2180	0
100	20241204	175300	102369660	2180	2180	2180	2180	0
101	20241204	175200	102369660	2180	2180	2180	2180	0
102	20241204	175100	102369660	2180	2180	2180	2180	0
103	20241204	175000	102369660	2180	2180	2180	2180	0
104	20241204	174900	102369660	2180	2180	2180	2180	0
105	20241204	174800	102369660	2180	2180	2180	2180	0
106	20241204	174700	102369660	2180	2180	2180	2180	0
107	20241204	174600	102369660	2180	2180	2180	2180	0
108	20241204	174500	102369660	2180	2180	2180	2180	0
109	20241204	174400	102369660	2180	2180	2180	2180	0
110	20241204	174300	102369660	2180	2180	2180	2180	0
111	20241204	174200	102369660	2180	2180	2180	2180	0
112	20241204	174100	102369660	2180	2180	2180	2180	0
113	20241204	174000	102369660	2180	2180	2180	2180	0
114	20241204	173900	102369660	2180	2180	2180	2180	0
115	20241204	173800	102369660	2180	2180	2180	2180	0
116	20241204	173700	102369660	2180	2180	2180	2180	0
117	20241204	173600	102369660	2180	2180	2180	2180	0
118	20241204	173500	102369660	2180	2180	2180	2180	0
119	20241204	173400	102369660	2180	2180	2180	2180	0
120	20241204	173300	102369660	2180	2180	2180	2180	0
121	20241204	173200	102369660	2180	2180	2180	2180	0
122	20241204	173100	102369660	2180	2180	2180	2180	4394
123	20241204	173000	102369660	2180	2180	2180	2180	0
124	20241204	172900	102369660	2180	2180	2180	2180	0
125	20241204	172800	102369660	2180	2180	2180	2180	0
126	20241204	172700	102369660	2180	2180	2180	2180	0
127	20241204	172600	102369660	2180	2180	2180	2180	0
128	20241204	172500	102369660	2180	2180	2180	2180	0
129	20241204	172400	102369660	2180	2180	2180	2180	0
130	20241204	172300	102369660	2180	2180	2180	2180	0
131	20241204	172200	102369660	2180	2180	2180	2180	0
132	20241204	172100	102369660	2180	2180	2180	2180	0
133	20241204	172000	102369660	2180	2180	2180	2180	0
134	20241204	171900	102369660	2180	2180	2180	2180	0
135	20241204	171800	102369660	2180	2180	2180	2180	0
136	20241204	171700	102369660	2180	2180	2180	2180	0
137	20241204	171600	102369660	2180	2180	2180	2180	0
138	20241204	171500	102369660	2180	2180	2180	2180	0
139	20241204	171400	102369660	2180	2180	2180	2180	0
140	20241204	171300	102369660	2180	2180	2180	2180	0
141	20241204	171200	102369660	2180	2180	2180	2180	0
142	20241204	171100	102369660	2180	2180	2180	2180	0
143	20241204	171000	102369660	2180	2180	2180	2180	0
144	20241204	170900	102369660	2180	2180	2180	2180	0
145	20241204	170800	102369660	2180	2180	2180	2180	0
146	20241204	170700	102369660	2180	2180	2180	2180	0
147	20241204	170600	102369660	2180	2180	2180	2180	0
148	20241204	170500	102369660	2180	2180	2180	2180	0
149	20241204	170400	102369660	2180	2180	2180	2180	0
150	20241204	170300	102369660	2180	2180	2180	2180	0
151	20241204	170200	102369660	2180	2180	2180	2180	0
152	20241204	170100	102369660	2180	2180	2180	2180	4394
153	20241204	170000	102369660	2180	2180	2180	2180	0
154	20241204	165900	102369660	2180	2180	2180	2180	0
155	20241204	165800	102369660	2180	2180	2180	2180	0
156	20241204	165700	102369660	2180	2180	2180	2180	0
157	20241204	165600	102369660	2180	2180	2180	2180	0
158	20241204	165500	102369660	2180	2180	2180	2180	0
159	20241204	165400	102369660	2180	2180	2180	2180	0
160	20241204	165300	102369660	2180	2180	2180	2180	0
161	20241204	165200	102369660	2180	2180	2180	2180	0
162	20241204	165100	102369660	2180	2180	2180	2180	0
163	20241204	165000	102369660	2180	2180	2180	2180	0
164	20241204	164900	102369660	2180	2180	2180	2180	0
165	20241204	164800	102369660	2180	2180	2180	2180	0
166	20241204	164700	102369660	2180	2180	2180	2180	0
167	20241204	164600	102369660	2180	2180	2180	2180	0
168	20241204	164500	102369660	2180	2180	2180	2180	0
169	20241204	164400	102369660	2180	2180	2180	2180	0
170	20241204	164300	102369660	2180	2180	2180	2180	0
171	20241204	164200	102369660	2180	2180	2180	2180	0
172	20241204	164100	102369660	2180	2180	2180	2180	0
173	20241204	164000	102369660	2180	2180	2180	2180	0
174	20241204	163900	102369660	2180	2180	2180	2180	0
175	20241204	163800	102369660	2180	2180	2180	2180	0
176	20241204	163700	102369660	2180	2180	2180	2180	0
177	20241204	163600	102369660	2180	2180	2180	2180	0
178	20241204	163500	102369660	2180	2180	2180	2180	0
179	20241204	163400	102369660	2180	2180	2180	2180	0
180	20241204	163300	102369660	2180	2180	2180	2180	0
181	20241204	163200	102369660	2180	2180	2180	2180	0
182	20241204	163100	102369660	2180	2180	2180	2180	4394
183	20241204	163000	102369660	2180	2180	2180	2180	0
184	20241204	162900	102369660	2180	2180	2180	2180	0
185	20241204	162800	102369660	2180	2180	2180	2180	0
186	20241204	162700	102369660	2180	2180	2180	2180	0
187	20241204	162600	102369660	2180	2180	2180	2180	0
188	20241204	162500	102369660	2180	2180	2180	2180	0
189	20241204	162400	102369660	2180	2180	2180	2180	0
190	20241204	162300	102369660	2180	2180	2180	2180	0
191	20241204	162200	102369660	2180	2180	2180	2180	0
192	20241204	162100	102369660	2180	2180	2180	2180	0
193	20241204	162000	102369660	2180	2180	2180	2180	0
194	20241204	161900	102369660	2180	2180	2180	2180	0
195	20241204	161800	102369660	2180	2180	2180	2180	0
196	20241204	161700	102369660	2180	2180	2180	2180	0
197	20241204	161600	102369660	2180	2180	2180	2180	0
198	20241204	161500	102369660	2180	2180	2180	2180	0
199	20241204	161400	102369660	2180	2180	2180	2180	0
200	20241204	161300	102369660	2180	2180	2180	2180	0
201	20241204	161200	102369660	2180	2180	2180	2180	0
202	20241204	161100	102369660	2180	2180	2180	2180	0
203	20241204	161000	102369660	2180	2180	2180	2180	0
204	20241204	160900	102369660	2180	2180	2180	2180	0
205	20241204	160800	102369660	2180	2180	2180	2180	0
206	20241204	160700	102369660	2180	2180	2180	2180	0
207	20241204	160600	102369660	2180	2180	2180	2180	0
208	20241204	160500	102369660	2180	2180	2180	2180	0
209	20241204	160400	102369660	2180	2180	2180	2180	0
210	20241204	160300	102369660	2180	2180	2180	2180	0
211	20241204	160200	102369660	2180	2180	2180	2180	0
212	20241204	160100	102369660	2180	2180	2180	2180	4394
213	20241204	160000	102369660	2180	2180	2180	2180	0
214	20241204	155900	102369660	2180	2180	2180	2180	0
215	20241204	155800	102369660	2180	2180	2180	2180	0
216	20241204	155700	102369660	2180	2180	2180	2180	0
217	20241204	155600	102369660	2180	2180	2180	2180	0
218	20241204	155500	102369660	2180	2180	2180	2180	0
219	20241204	155400	102369660	2180	2180	2180	2180	0
220	20241204	155300	102369660	2180	2180	2180	2180	0
221	20241204	155200	102369660	2180	2180	2180	2180	0
222	20241204	155100	102369660	2180	2180	2180	2180	0
223	20241204	155000	102369660	2180	2180	2180	2180	0
224	20241204	154900	102369660	2180	2180	2180	2180	0
225	20241204	154800	102369660	2180	2180	2180	2180	0
226	20241204	154700	102369660	2180	2180	2180	2180	0
227	20241204	154600	102369660	2180	2180	2180	2180	0
228	20241204	154500	102369660	2180	2180	2180	2180	0
229	20241204	154400	102369660	2180	2180	2180	2180	0
230	20241204	154300	102369660	2180	2180	2180	2180	0
231	20241204	154200	102369660	2180	2180	2180	2180	0
232	20241204	154100	102369660	2180	2180	2180	2180	0
233	20241204	154000	102369660	2180	2180	2180	2180	0
234	20241204	153900	102369660	2180	2180	2180	2180	0
235	20241204	153800	102369660	2180	2180	2180	2180	0
236	20241204	153700	102369660	2180	2180	2180	2180	0
237	20241204	153600	102369660	2180	2180	2180	2180	0
238	20241204	153500	102369660	2180	2180	2180	2180	0
239	20241204	153400	102369660	2180	2180	2180	2180	0
240	20241204	153300	102369660	2180	2180	2180	2180	0
241	20241204	153200	102369660	2180	2180	2180	2180	0
242	20241204	153100	102369660	2180	2180	2180	2180	4394
243	20241204	153000	102369660	2180	2180	2180	2180	4394
244	20241204	152900	92790740	2180	2180	2180	2180	0
245	20241204	152800	92790740	2180	2180	2180	2180	0
246	20241204	152700	92790740	2180	2180	2180	2180	0
247	20241204	152600	92790740	2180	2180	2180	2180	0
248	20241204	152500	92790740	2180	2180	2180	2180	0
249	20241204	152400	92790740	2180	2180	2180	2180	0
250	20241204	152300	92790740	2180	2180	2180	2180	0
251	20241204	152200	92790740	2180	2180	2180	2180	0
252	20241204	152100	92790740	2180	2180	2180	2180	0
253	20241204	152000	92790740	2180	2180	2180	2180	0
254	20241204	151900	92790740	2180	2180	2180	2180	14
255	20241204	151800	92760220	2180	2185	2185	2180	148
256	20241204	151700	92437080	2180	2180	2185	2180	143
257	20241204	151600	92124840	2180	2180	2180	2180	5
258	20241204	151500	92113940	2185	2185	2185	2185	132
259	20241204	151400	91825520	2185	2185	2185	2185	31
260	20241204	151300	91757785	2185	2185	2185	2185	40
261	20241204	151200	91670385	2185	2185	2185	2185	31
262	20241204	151100	91602650	2185	2185	2185	2185	0
263	20241204	151000	91602650	2185	2185	2185	2185	13
264	20241204	150900	91574245	2185	2185	2185	2185	31
265	20241204	150800	91506510	2185	2185	2185	2185	5
266	20241204	150700	91495585	2185	2185	2185	2185	0
267	20241204	150600	91495585	2185	2185	2185	2185	2065
268	20241204	150500	86983560	2185	2185	2185	2185	0
269	20241204	150400	86983560	2185	2190	2190	2185	240
270	20241204	150300	86458160	2190	2190	2190	2190	0
271	20241204	150200	86458160	2190	2190	2190	2190	0
272	20241204	150100	86458160	2190	2190	2190	2190	0
273	20241204	150000	86458160	2190	2190	2190	2190	0
274	20241204	145900	86458160	2190	2190	2190	2190	18
275	20241204	145800	86418740	2185	2185	2185	2185	31
276	20241204	145700	86351005	2185	2185	2185	2185	0
277	20241204	145600	86351005	2185	2185	2185	2185	0
278	20241204	145500	86351005	2185	2185	2185	2185	2355
279	20241204	145400	81205330	2185	2185	2185	2185	70
280	20241204	145300	81052380	2185	2185	2185	2185	0
281	20241204	145200	81052380	2185	2185	2185	2185	0
282	20241204	145100	81052380	2185	2185	2185	2185	5
283	20241204	145000	81041455	2190	2190	2190	2190	18
284	20241204	144900	81002035	2185	2185	2185	2185	0
285	20241204	144800	81002035	2185	2185	2185	2185	30
286	20241204	144700	80936485	2185	2185	2185	2185	62
287	20241204	144600	80801015	2185	2185	2185	2185	272
288	20241204	144500	80206695	2180	2180	2180	2180	0
289	20241204	144400	80206695	2180	2180	2180	2180	0
290	20241204	144300	80206695	2180	2180	2180	2180	0
291	20241204	144200	80206695	2180	2180	2180	2180	0
292	20241204	144100	80206695	2180	2180	2180	2180	0
293	20241204	144000	80206695	2180	2180	2180	2180	0
294	20241204	143900	80206695	2180	2180	2180	2180	0
295	20241204	143800	80206695	2180	2180	2180	2180	0
296	20241204	143700	80206695	2180	2180	2180	2180	0
297	20241204	143600	80206695	2180	2180	2180	2180	61
298	20241204	143500	80073715	2180	2180	2180	2180	0
299	20241204	143400	80073715	2180	2180	2180	2180	5
300	20241204	143300	80062815	2180	2180	2180	2180	31
301	20241204	143200	79995235	2180	2180	2180	2180	0
302	20241204	143100	79995235	2180	2180	2180	2180	0
303	20241204	143000	79995235	2180	2180	2180	2180	0
304	20241204	142900	79995235	2180	2180	2180	2180	20
305	20241204	142800	79951635	2180	2180	2180	2180	0
306	20241204	142700	79951635	2180	2180	2180	2180	0
307	20241204	142600	79951635	2180	2180	2180	2180	1000
308	20241204	142500	77771635	2180	2180	2180	2180	0
309	20241204	142400	77771635	2180	2180	2180	2180	850
310	20241204	142300	75918635	2180	2180	2180	2180	0
311	20241204	142200	75918635	2180	2185	2185	2180	540
312	20241204	142100	74739005	2185	2185	2185	2185	514
313	20241204	142000	73615915	2185	2185	2185	2185	0
314	20241204	141900	73615915	2185	2185	2185	2185	18
315	20241204	141800	73576585	2180	2180	2180	2180	0
316	20241204	141700	73576585	2180	2180	2180	2180	5
317	20241204	141600	73565685	2185	2185	2185	2185	0
318	20241204	141500	73565685	2185	2185	2185	2185	0
319	20241204	141400	73565685	2185	2185	2185	2185	0
320	20241204	141300	73565685	2185	2185	2185	2185	0
321	20241204	141200	73565685	2185	2185	2185	2185	0
322	20241204	141100	73565685	2185	2185	2185	2185	0
323	20241204	141000	73565685	2185	2185	2185	2185	0
324	20241204	140900	73565685	2185	2185	2185	2185	1
325	20241204	140800	73563500	2185	2185	2185	2185	19
326	20241204	140700	73521985	2180	2180	2180	2180	0
327	20241204	140600	73521985	2180	2180	2180	2180	0
328	20241204	140500	73521985	2180	2180	2180	2180	22
329	20241204	140400	73474025	2180	2180	2180	2180	0
330	20241204	140300	73474025	2180	2180	2180	2180	0
331	20241204	140200	73474025	2180	2180	2180	2180	0
332	20241204	140100	73474025	2180	2180	2180	2180	0
333	20241204	140000	73474025	2180	2180	2180	2180	5
334	20241204	135900	73463125	2180	2180	2180	2180	0
335	20241204	135800	73463125	2180	2180	2180	2180	0
336	20241204	135700	73463125	2180	2180	2180	2180	0
337	20241204	135600	73463125	2180	2180	2180	2180	0
338	20241204	135500	73463125	2180	2180	2180	2180	21
339	20241204	135400	73417345	2185	2185	2185	2185	94
340	20241204	135300	73211955	2180	2180	2180	2180	0
341	20241204	135200	73211955	2180	2180	2180	2180	61
342	20241204	135100	73078975	2180	2180	2180	2180	289
343	20241204	135000	72448955	2180	2180	2180	2180	0
344	20241204	134900	72448955	2180	2180	2180	2180	0
345	20241204	134800	72448955	2180	2180	2180	2180	0
346	20241204	134700	72448955	2180	2180	2180	2180	5
347	20241204	134600	72438055	2180	2185	2185	2180	67
348	20241204	134500	72291790	2180	2180	2180	2180	0
349	20241204	134400	72291790	2180	2180	2180	2180	0
350	20241204	134300	72291790	2180	2180	2180	2180	31
351	20241204	134200	72224210	2180	2180	2180	2180	0
352	20241204	134100	72224210	2180	2180	2180	2180	0
353	20241204	134000	72224210	2180	2180	2180	2180	0
354	20241204	133900	72224210	2180	2180	2180	2180	0
355	20241204	133800	72224210	2180	2180	2180	2180	0
356	20241204	133700	72224210	2180	2180	2180	2180	0
357	20241204	133600	72224210	2180	2180	2180	2180	0
358	20241204	133500	72224210	2180	2180	2180	2180	0
359	20241204	133400	72224210	2180	2180	2180	2180	0
360	20241204	133300	72224210	2180	2180	2180	2180	0
361	20241204	133200	72224210	2180	2180	2180	2180	0
362	20241204	133100	72224210	2180	2180	2180	2180	0
363	20241204	133000	72224210	2180	2180	2180	2180	0
364	20241204	132900	72224210	2180	2180	2180	2180	0
365	20241204	132800	72224210	2180	2180	2180	2180	0
366	20241204	132700	72224210	2180	2180	2180	2180	5
367	20241204	132600	72213310	2185	2180	2185	2180	14
368	20241204	132500	72182745	2185	2185	2185	2185	0
369	20241204	132400	72182745	2185	2185	2185	2185	0
370	20241204	132300	72182745	2185	2185	2185	2185	0
371	20241204	132200	72182745	2185	2185	2185	2185	0
372	20241204	132100	72182745	2185	2185	2185	2185	0
373	20241204	132000	72182745	2185	2185	2185	2185	0
374	20241204	131900	72182745	2185	2185	2185	2185	0
375	20241204	131800	72182745	2185	2185	2185	2185	0
376	20241204	131700	72182745	2185	2185	2185	2185	0
377	20241204	131600	72182745	2185	2185	2185	2185	0
378	20241204	131500	72182745	2185	2185	2185	2185	229
379	20241204	131400	71682380	2180	2180	2180	2180	0
380	20241204	131300	71682380	2180	2180	2180	2180	0
381	20241204	131200	71682380	2180	2180	2180	2180	0
382	20241204	131100	71682380	2180	2180	2180	2180	0
383	20241204	131000	71682380	2180	2180	2180	2180	0
384	20241204	130900	71682380	2180	2180	2180	2175	417
385	20241204	130800	70773345	2180	2180	2180	2180	0
386	20241204	130700	70773345	2180	2180	2180	2180	0
387	20241204	130600	70773345	2180	2180	2180	2180	0
388	20241204	130500	70773345	2180	2180	2180	2180	0
389	20241204	130400	70773345	2180	2180	2180	2180	0
390	20241204	130300	70773345	2180	2180	2180	2180	0
391	20241204	130200	70773345	2180	2175	2180	2175	790
392	20241204	130100	69055090	2170	2170	2170	2170	0
393	20241204	130000	69055090	2170	2170	2170	2170	183
394	20241204	125900	68657980	2170	2170	2170	2170	0
395	20241204	125800	68657980	2170	2175	2175	2170	79
396	20241204	125700	68486545	2175	2175	2175	2175	0
397	20241204	125600	68486545	2175	2175	2175	2175	242
398	20241204	125500	67960195	2175	2185	2185	2170	3113
399	20241204	125400	61201620	2185	2185	2185	2185	0
400	20241204	125300	61201620	2185	2185	2185	2185	0
401	20241204	125200	61201620	2185	2185	2185	2185	5
402	20241204	125100	61190695	2185	2185	2185	2185	0
403	20241204	125000	61190695	2185	2185	2185	2185	0
404	20241204	124900	61190695	2185	2185	2185	2185	0
405	20241204	124800	61190695	2185	2190	2190	2185	19
406	20241204	124700	61149155	2195	2195	2195	2195	0
407	20241204	124600	61149155	2195	2195	2195	2195	0
408	20241204	124500	61149155	2195	2195	2195	2195	0
409	20241204	124400	61149155	2195	2195	2195	2195	0
410	20241204	124300	61149155	2195	2195	2195	2195	0
411	20241204	124200	61149155	2195	2195	2195	2195	0
412	20241204	124100	61149155	2195	2195	2195	2195	0
413	20241204	124000	61149155	2195	2195	2195	2195	0
414	20241204	123900	61149155	2195	2195	2195	2195	0
415	20241204	123800	61149155	2195	2195	2195	2195	0
416	20241204	123700	61149155	2195	2195	2195	2195	0
417	20241204	123600	61149155	2195	2195	2195	2195	1
418	20241204	123500	61146960	2185	2185	2185	2185	5
419	20241204	123400	61136035	2195	2195	2195	2195	0
420	20241204	123300	61136035	2195	2195	2195	2195	0
421	20241204	123200	61136035	2195	2195	2195	2195	0
422	20241204	123100	61136035	2195	2195	2195	2195	0
423	20241204	123000	61136035	2195	2195	2195	2195	0
424	20241204	122900	61136035	2195	2195	2195	2195	0
425	20241204	122800	61136035	2195	2195	2195	2195	0
426	20241204	122700	61136035	2195	2195	2195	2195	0
427	20241204	122600	61136035	2195	2195	2195	2195	0
428	20241204	122500	61136035	2195	2195	2195	2195	0
429	20241204	122400	61136035	2195	2195	2195	2195	30
430	20241204	122300	61070185	2195	2195	2195	2195	0
431	20241204	122200	61070185	2195	2195	2195	2195	0
432	20241204	122100	61070185	2195	2195	2195	2195	0
433	20241204	122000	61070185	2195	2195	2195	2195	0
434	20241204	121900	61070185	2195	2195	2195	2195	1
435	20241204	121800	61067990	2185	2185	2185	2185	5
436	20241204	121700	61057065	2190	2190	2190	2190	0
437	20241204	121600	61057065	2190	2190	2190	2190	0
438	20241204	121500	61057065	2190	2190	2190	2190	0
439	20241204	121400	61057065	2190	2190	2190	2190	0
440	20241204	121300	61057065	2190	2190	2190	2190	166
441	20241204	121200	60693525	2190	2190	2190	2190	0
442	20241204	121100	60693525	2190	2190	2190	2190	17
443	20241204	121000	60656295	2185	2185	2185	2185	0
444	20241204	120900	60656295	2185	2185	2185	2185	0
445	20241204	120800	60656295	2185	2185	2185	2185	0
446	20241204	120700	60656295	2185	2185	2185	2185	0
447	20241204	120600	60656295	2185	2185	2185	2185	0
448	20241204	120500	60656295	2185	2185	2185	2185	0
449	20241204	120400	60656295	2185	2185	2185	2185	0
450	20241204	120300	60656295	2185	2185	2185	2185	2
451	20241204	120200	60651925	2180	2180	2180	2180	0
452	20241204	120100	60651925	2180	2180	2180	2180	5
453	20241204	120000	60641025	2190	2190	2190	2190	0
454	20241204	115900	60641025	2190	2190	2190	2190	15
455	20241204	115800	60608175	2185	2185	2185	2185	0
456	20241204	115700	60608175	2185	2185	2185	2185	0
457	20241204	115600	60608175	2185	2185	2185	2185	0
458	20241204	115500	60608175	2185	2185	2185	2185	44
459	20241204	115400	60512035	2180	2180	2180	2180	0
460	20241204	115300	60512035	2180	2180	2180	2180	0
461	20241204	115200	60512035	2180	2180	2180	2180	0
462	20241204	115100	60512035	2180	2180	2180	2180	0
463	20241204	115000	60512035	2180	2180	2180	2180	197
464	20241204	114900	60082575	2175	2175	2175	2175	0
465	20241204	114800	60082575	2175	2175	2175	2175	0
466	20241204	114700	60082575	2175	2175	2175	2175	0
467	20241204	114600	60082575	2175	2175	2175	2175	0
468	20241204	114500	60082575	2175	2175	2175	2175	0
469	20241204	114400	60082575	2175	2175	2175	2175	5
470	20241204	114300	60071700	2180	2180	2180	2180	0
471	20241204	114200	60071700	2180	2180	2180	2180	0
472	20241204	114100	60071700	2180	2180	2180	2180	0
473	20241204	114000	60071700	2180	2180	2180	2180	2093
474	20241204	113900	55508960	2185	2185	2185	2185	10
475	20241204	113800	55487110	2185	2185	2185	2185	0
476	20241204	113700	55487110	2185	2185	2185	2185	54
477	20241204	113600	55369120	2185	2185	2185	2185	50
478	20241204	113500	55259870	2185	2185	2185	2185	40
479	20241204	113400	55172470	2180	2180	2180	2180	0
480	20241204	113300	55172470	2180	2180	2180	2180	5
481	20241204	113200	55161570	2180	2180	2180	2180	0
482	20241204	113100	55161570	2180	2180	2180	2180	26
483	20241204	113000	55104890	2180	2180	2180	2180	0
484	20241204	112900	55104890	2180	2180	2180	2180	5
485	20241204	112800	55093990	2180	2180	2180	2180	26
486	20241204	112700	55037310	2180	2180	2180	2180	5
487	20241204	112600	55026410	2180	2180	2180	2180	0
488	20241204	112500	55026410	2180	2180	2180	2180	0
489	20241204	112400	55026410	2180	2180	2180	2180	1
490	20241204	112300	55024230	2180	2180	2180	2180	0
491	20241204	112200	55024230	2180	2180	2180	2180	34
492	20241204	112100	54950110	2185	2185	2185	2185	0
493	20241204	112000	54950110	2185	2185	2185	2185	0
494	20241204	111900	54950110	2185	2185	2185	2185	0
495	20241204	111800	54950110	2185	2185	2185	2185	0
496	20241204	111700	54950110	2185	2185	2185	2185	0
497	20241204	111600	54950110	2185	2185	2185	2185	0
498	20241204	111500	54950110	2185	2185	2185	2185	0
499	20241204	111400	54950110	2185	2185	2185	2185	0
500	20241204	111300	54950110	2185	2185	2185	2185	0
501	20241204	111200	54950110	2185	2185	2185	2185	0
502	20241204	111100	54950110	2185	2185	2185	2185	120
503	20241204	111000	54687910	2180	2180	2180	2180	5
504	20241204	110900	54677010	2185	2185	2185	2185	9
505	20241204	110800	54657345	2185	2185	2185	2185	0
506	20241204	110700	54657345	2185	2185	2185	2185	0
507	20241204	110600	54657345	2185	2185	2185	2185	0
508	20241204	110500	54657345	2185	2185	2185	2185	0
509	20241204	110400	54657345	2185	2185	2185	2185	579
510	20241204	110300	53392230	2185	2185	2185	2185	0
511	20241204	110200	53392230	2185	2180	2190	2180	1438
512	20241204	110100	50250145	2180	2180	2180	2180	223
513	20241204	110000	49764005	2170	2170	2170	2170	0
514	20241204	105900	49764005	2170	2185	2185	2170	2066
515	20241204	105800	45272665	2180	2185	2185	2180	133
516	20241204	105700	44982720	2180	2180	2180	2180	0
517	20241204	105600	44982720	2180	2180	2180	2180	0
518	20241204	105500	44982720	2180	2180	2180	2180	0
519	20241204	105400	44982720	2180	2180	2180	2180	40
520	20241204	105300	44895520	2180	2180	2180	2180	5
521	20241204	105200	44884620	2185	2185	2185	2185	10
522	20241204	105100	44862770	2185	2185	2185	2185	0
523	20241204	105000	44862770	2185	2185	2185	2185	10
524	20241204	104900	44840920	2180	2180	2180	2180	9
525	20241204	104800	44821300	2185	2185	2185	2185	0
526	20241204	104700	44821300	2185	2185	2185	2185	0
527	20241204	104600	44821300	2185	2185	2185	2185	0
528	20241204	104500	44821300	2185	2185	2185	2185	1
529	20241204	104400	44819115	2185	2185	2185	2185	0
530	20241204	104300	44819115	2185	2180	2185	2180	78
531	20241204	104200	44649050	2180	2180	2180	2180	0
532	20241204	104100	44649050	2180	2180	2180	2180	20
533	20241204	104000	44605450	2175	2175	2175	2175	0
534	20241204	103900	44605450	2175	2175	2175	2175	0
535	20241204	103800	44605450	2175	2175	2175	2175	25
536	20241204	103700	44551075	2175	2175	2175	2175	0
537	20241204	103600	44551075	2175	2175	2175	2175	33
538	20241204	103500	44479300	2175	2175	2175	2175	0
539	20241204	103400	44479300	2175	2180	2180	2175	1000
540	20241204	103300	42300295	2180	2180	2185	2180	439
541	20241204	103200	41343175	2180	2180	2180	2180	5
542	20241204	103100	41332275	2185	2185	2185	2185	0
543	20241204	103000	41332275	2185	2185	2185	2185	246
544	20241204	102900	40794765	2185	2185	2185	2185	501
545	20241204	102800	39700080	2185	2190	2190	2185	6
546	20241204	102700	39686965	2185	2185	2185	2185	0
547	20241204	102600	39686965	2185	2185	2185	2185	0
548	20241204	102500	39686965	2185	2185	2185	2185	0
549	20241204	102400	39686965	2185	2185	2185	2185	0
550	20241204	102300	39686965	2185	2185	2185	2185	0
551	20241204	102200	39686965	2185	2185	2185	2185	0
552	20241204	102100	39686965	2185	2185	2185	2185	0
553	20241204	102000	39686965	2185	2185	2185	2185	100
554	20241204	101900	39468465	2185	2185	2185	2185	5
555	20241204	101800	39457540	2200	2200	2200	2200	1
556	20241204	101700	39455340	2200	2200	2200	2200	1
557	20241204	101600	39453140	2205	2205	2205	2205	0
558	20241204	101500	39453140	2205	2190	2210	2190	101
559	20241204	101400	39230340	2190	2190	2190	2190	6
560	20241204	101300	39217200	2190	2190	2190	2190	0
561	20241204	101200	39217200	2190	2190	2190	2190	0
562	20241204	101100	39217200	2190	2190	2190	2190	0
563	20241204	101000	39217200	2190	2190	2190	2190	0
564	20241204	100900	39217200	2190	2190	2190	2190	101
565	20241204	100800	38996010	2190	2190	2190	2190	0
566	20241204	100700	38996010	2190	2190	2190	2190	0
567	20241204	100600	38996010	2190	2190	2190	2190	2
568	20241204	100500	38991630	2185	2185	2185	2185	0
569	20241204	100400	38991630	2185	2185	2185	2185	26
570	20241204	100300	38934820	2180	2180	2180	2180	0
571	20241204	100200	38934820	2180	2180	2180	2175	60
572	20241204	100100	38804050	2180	2180	2180	2175	454
573	20241204	100000	37814785	2180	2180	2180	2180	24
574	20241204	095900	37762465	2180	2190	2190	2180	195
575	20241204	095800	37336650	2190	2190	2190	2190	0
576	20241204	095700	37336650	2190	2190	2190	2190	0
577	20241204	095600	37336650	2190	2190	2190	2190	0
578	20241204	095500	37336650	2190	2190	2190	2190	0
579	20241204	095400	37336650	2190	2190	2190	2190	0
580	20241204	095300	37336650	2190	2190	2190	2190	0
581	20241204	095200	37336650	2190	2190	2190	2190	25
582	20241204	095100	37281900	2185	2185	2185	2185	145
583	20241204	095000	36965075	2180	2180	2180	2180	19
584	20241204	094900	36923655	2180	2180	2180	2180	0
585	20241204	094800	36923655	2180	2180	2180	2180	19
586	20241204	094700	36882235	2175	2175	2175	2175	2633
587	20241204	094600	31155460	2170	2175	2175	2170	769
588	20241204	094500	29483250	2175	2175	2175	2175	6
589	20241204	094400	29470200	2175	2175	2175	2175	10
590	20241204	094300	29448450	2185	2185	2185	2185	0
591	20241204	094200	29448450	2185	2185	2185	2185	0
592	20241204	094100	29448450	2185	2185	2185	2185	1
593	20241204	094000	29446265	2180	2180	2180	2180	0
594	20241204	093900	29446265	2180	2180	2180	2180	0
595	20241204	093800	29446265	2180	2180	2180	2180	0
596	20241204	093700	29446265	2180	2180	2180	2180	0
597	20241204	093600	29446265	2180	2180	2180	2180	30
598	20241204	093500	29380865	2175	2175	2175	2175	0
599	20241204	093400	29380865	2175	2175	2175	2175	0
600	20241204	093300	29380865	2175	2180	2180	2175	117
601	20241204	093200	29126245	2180	2180	2180	2180	1
602	20241204	093100	29124065	2175	2175	2175	2175	0
603	20241204	093000	29124065	2175	2175	2175	2175	0
604	20241204	092900	29124065	2175	2175	2175	2175	0
605	20241204	092800	29124065	2175	2175	2175	2175	6
606	20241204	092700	29111015	2185	2185	2185	2185	141
607	20241204	092600	28802930	2185	2185	2185	2185	0
608	20241204	092500	28802930	2185	2185	2185	2185	100
609	20241204	092400	28584430	2185	2185	2185	2185	0
610	20241204	092300	28584430	2185	2185	2185	2185	1
611	20241204	092200	28582245	2185	2185	2185	2185	467
612	20241204	092100	27561850	2185	2185	2185	2185	0
613	20241204	092000	27561850	2185	2185	2185	2185	1
614	20241204	091900	27559665	2185	2185	2185	2185	1
615	20241204	091800	27557480	2170	2170	2170	2170	0
616	20241204	091700	27557480	2170	2185	2185	2170	5450
617	20241204	091600	15721250	2185	2185	2185	2185	62
618	20241204	091500	15585780	2195	2195	2195	2195	0
619	20241204	091400	15585780	2195	2195	2195	2195	1766
620	20241204	091300	11709410	2195	2200	2200	2195	255
621	20241204	091200	11148710	2200	2200	2200	2200	200
622	20241204	091100	10708710	2200	2200	2200	2200	31
623	20241204	091000	10640510	2200	2200	2200	2200	0
624	20241204	090900	10640510	2200	2200	2200	2200	200
625	20241204	090800	10200510	2200	2200	2200	2200	500
626	20241204	090700	9100510	2195	2195	2195	2195	147
627	20241204	090600	8777845	2195	2195	2195	2195	0
628	20241204	090500	8777845	2195	2190	2195	2190	317
629	20241204	090400	8083185	2175	2190	2190	2175	843
630	20241204	090300	6245160	2190	2190	2190	2190	1
631	20241204	090200	6242970	2195	2195	2195	2195	0
632	20241204	090100	6242970	2195	2195	2195	2195	82
633	20241204	090000	6062980	2170	2170	2170	2170	2794