KissMeData/058860/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194100	390299240	2710	2710	2710	2710	6608
3	20241203	194000	390299240	2710	2710	2710	2710	0
4	20241203	193900	390299240	2710	2710	2710	2710	0
5	20241203	193800	390299240	2710	2710	2710	2710	0
6	20241203	193700	390299240	2710	2710	2710	2710	0
7	20241203	193600	390299240	2710	2710	2710	2710	0
8	20241203	193500	390299240	2710	2710	2710	2710	0
9	20241203	193400	390299240	2710	2710	2710	2710	0
10	20241203	193300	390299240	2710	2710	2710	2710	0
11	20241203	193200	390299240	2710	2710	2710	2710	0
12	20241203	193100	390299240	2710	2710	2710	2710	0
13	20241203	193000	390299240	2710	2710	2710	2710	0
14	20241203	192900	390299240	2710	2710	2710	2710	0
15	20241203	192800	390299240	2710	2710	2710	2710	0
16	20241203	192700	390299240	2710	2710	2710	2710	0
17	20241203	192600	390299240	2710	2710	2710	2710	0
18	20241203	192500	390299240	2710	2710	2710	2710	0
19	20241203	192400	390299240	2710	2710	2710	2710	0
20	20241203	192300	390299240	2710	2710	2710	2710	0
21	20241203	192200	390299240	2710	2710	2710	2710	0
22	20241203	192100	390299240	2710	2710	2710	2710	0
23	20241203	192000	390299240	2710	2710	2710	2710	0
24	20241203	191900	390299240	2710	2710	2710	2710	0
25	20241203	191800	390299240	2710	2710	2710	2710	0
26	20241203	191700	390299240	2710	2710	2710	2710	0
27	20241203	191600	390299240	2710	2710	2710	2710	0
28	20241203	191500	390299240	2710	2710	2710	2710	0
29	20241203	191400	390299240	2710	2710	2710	2710	0
30	20241203	191300	390299240	2710	2710	2710	2710	0
31	20241203	191200	390299240	2710	2710	2710	2710	0
32	20241203	191100	390299240	2710	2710	2710	2710	6608
33	20241203	191000	390299240	2710	2710	2710	2710	0
34	20241203	190900	390299240	2710	2710	2710	2710	0
35	20241203	190800	390299240	2710	2710	2710	2710	0
36	20241203	190700	390299240	2710	2710	2710	2710	0
37	20241203	190600	390299240	2710	2710	2710	2710	0
38	20241203	190500	390299240	2710	2710	2710	2710	0
39	20241203	190400	390299240	2710	2710	2710	2710	0
40	20241203	190300	390299240	2710	2710	2710	2710	0
41	20241203	190200	390299240	2710	2710	2710	2710	0
42	20241203	190100	390299240	2710	2710	2710	2710	0
43	20241203	190000	390299240	2710	2710	2710	2710	0
44	20241203	185900	390299240	2710	2710	2710	2710	0
45	20241203	185800	390299240	2710	2710	2710	2710	0
46	20241203	185700	390299240	2710	2710	2710	2710	0
47	20241203	185600	390299240	2710	2710	2710	2710	0
48	20241203	185500	390299240	2710	2710	2710	2710	0
49	20241203	185400	390299240	2710	2710	2710	2710	0
50	20241203	185300	390299240	2710	2710	2710	2710	0
51	20241203	185200	390299240	2710	2710	2710	2710	0
52	20241203	185100	390299240	2710	2710	2710	2710	0
53	20241203	185000	390299240	2710	2710	2710	2710	0
54	20241203	184900	390299240	2710	2710	2710	2710	0
55	20241203	184800	390299240	2710	2710	2710	2710	0
56	20241203	184700	390299240	2710	2710	2710	2710	0
57	20241203	184600	390299240	2710	2710	2710	2710	0
58	20241203	184500	390299240	2710	2710	2710	2710	0
59	20241203	184400	390299240	2710	2710	2710	2710	0
60	20241203	184300	390299240	2710	2710	2710	2710	0
61	20241203	184200	390299240	2710	2710	2710	2710	0
62	20241203	184100	390299240	2710	2710	2710	2710	6608
63	20241203	184000	390299240	2710	2710	2710	2710	0
64	20241203	183900	390299240	2710	2710	2710	2710	0
65	20241203	183800	390299240	2710	2710	2710	2710	0
66	20241203	183700	390299240	2710	2710	2710	2710	0
67	20241203	183600	390299240	2710	2710	2710	2710	0
68	20241203	183500	390299240	2710	2710	2710	2710	0
69	20241203	183400	390299240	2710	2710	2710	2710	0
70	20241203	183300	390299240	2710	2710	2710	2710	0
71	20241203	183200	390299240	2710	2710	2710	2710	0
72	20241203	183100	390299240	2710	2710	2710	2710	0
73	20241203	183000	390299240	2710	2710	2710	2710	0
74	20241203	182900	390299240	2710	2710	2710	2710	0
75	20241203	182800	390299240	2710	2710	2710	2710	0
76	20241203	182700	390299240	2710	2710	2710	2710	0
77	20241203	182600	390299240	2710	2710	2710	2710	0
78	20241203	182500	390299240	2710	2710	2710	2710	0
79	20241203	182400	390299240	2710	2710	2710	2710	0
80	20241203	182300	390299240	2710	2710	2710	2710	0
81	20241203	182200	390299240	2710	2710	2710	2710	0
82	20241203	182100	390299240	2710	2710	2710	2710	0
83	20241203	182000	390299240	2710	2710	2710	2710	0
84	20241203	181900	390299240	2710	2710	2710	2710	0
85	20241203	181800	390299240	2710	2710	2710	2710	0
86	20241203	181700	390299240	2710	2710	2710	2710	0
87	20241203	181600	390299240	2710	2710	2710	2710	0
88	20241203	181500	390299240	2710	2710	2710	2710	0
89	20241203	181400	390299240	2710	2710	2710	2710	0
90	20241203	181300	390299240	2710	2710	2710	2710	0
91	20241203	181200	390299240	2710	2710	2710	2710	0
92	20241203	181100	390299240	2710	2710	2710	2710	6608
93	20241203	181000	390299240	2710	2710	2710	2710	0
94	20241203	180900	390299240	2710	2710	2710	2710	0
95	20241203	180800	390299240	2710	2710	2710	2710	0
96	20241203	180700	390299240	2710	2710	2710	2710	0
97	20241203	180600	390299240	2710	2710	2710	2710	0
98	20241203	180500	390299240	2710	2710	2710	2710	0
99	20241203	180400	390299240	2710	2710	2710	2710	0
100	20241203	180300	390299240	2710	2710	2710	2710	0
101	20241203	180200	390299240	2710	2710	2710	2710	0
102	20241203	180100	390299240	2710	2710	2710	2710	0
103	20241203	180000	390299240	2710	2710	2710	2710	0
104	20241203	175900	390299240	2710	2710	2710	2710	0
105	20241203	175800	390299240	2710	2710	2710	2710	0
106	20241203	175700	390299240	2710	2710	2710	2710	0
107	20241203	175600	390299240	2710	2710	2710	2710	0
108	20241203	175500	390299240	2710	2710	2710	2710	0
109	20241203	175400	390299240	2710	2710	2710	2710	0
110	20241203	175300	390299240	2710	2710	2710	2710	0
111	20241203	175200	390299240	2710	2710	2710	2710	0
112	20241203	175100	390299240	2710	2710	2710	2710	0
113	20241203	175000	390299240	2710	2710	2710	2710	0
114	20241203	174900	390299240	2710	2710	2710	2710	0
115	20241203	174800	390299240	2710	2710	2710	2710	0
116	20241203	174700	390299240	2710	2710	2710	2710	0
117	20241203	174600	390299240	2710	2710	2710	2710	0
118	20241203	174500	390299240	2710	2710	2710	2710	0
119	20241203	174400	390299240	2710	2710	2710	2710	0
120	20241203	174300	390299240	2710	2710	2710	2710	0
121	20241203	174200	390299240	2710	2710	2710	2710	0
122	20241203	174100	390299240	2710	2710	2710	2710	6608
123	20241203	174000	390299240	2710	2710	2710	2710	0
124	20241203	173900	390299240	2710	2710	2710	2710	0
125	20241203	173800	390299240	2710	2710	2710	2710	0
126	20241203	173700	390299240	2710	2710	2710	2710	0
127	20241203	173600	390299240	2710	2710	2710	2710	0
128	20241203	173500	390299240	2710	2710	2710	2710	0
129	20241203	173400	390299240	2710	2710	2710	2710	0
130	20241203	173300	390299240	2710	2710	2710	2710	0
131	20241203	173200	390299240	2710	2710	2710	2710	0
132	20241203	173100	390299240	2710	2710	2710	2710	0
133	20241203	173000	390299240	2710	2710	2710	2710	0
134	20241203	172900	390299240	2710	2710	2710	2710	0
135	20241203	172800	390299240	2710	2710	2710	2710	0
136	20241203	172700	390299240	2710	2710	2710	2710	0
137	20241203	172600	390299240	2710	2710	2710	2710	0
138	20241203	172500	390299240	2710	2710	2710	2710	0
139	20241203	172400	390299240	2710	2710	2710	2710	0
140	20241203	172300	390299240	2710	2710	2710	2710	0
141	20241203	172200	390299240	2710	2710	2710	2710	0
142	20241203	172100	390299240	2710	2710	2710	2710	0
143	20241203	172000	390299240	2710	2710	2710	2710	0
144	20241203	171900	390299240	2710	2710	2710	2710	0
145	20241203	171800	390299240	2710	2710	2710	2710	0
146	20241203	171700	390299240	2710	2710	2710	2710	0
147	20241203	171600	390299240	2710	2710	2710	2710	0
148	20241203	171500	390299240	2710	2710	2710	2710	0
149	20241203	171400	390299240	2710	2710	2710	2710	0
150	20241203	171300	390299240	2710	2710	2710	2710	0
151	20241203	171200	390299240	2710	2710	2710	2710	0
152	20241203	171100	390299240	2710	2710	2710	2710	6608
153	20241203	171000	390299240	2710	2710	2710	2710	0
154	20241203	170900	390299240	2710	2710	2710	2710	0
155	20241203	170800	390299240	2710	2710	2710	2710	0
156	20241203	170700	390299240	2710	2710	2710	2710	0
157	20241203	170600	390299240	2710	2710	2710	2710	0
158	20241203	170500	390299240	2710	2710	2710	2710	0
159	20241203	170400	390299240	2710	2710	2710	2710	0
160	20241203	170300	390299240	2710	2710	2710	2710	0
161	20241203	170200	390299240	2710	2710	2710	2710	0
162	20241203	170100	390299240	2710	2710	2710	2710	0
163	20241203	170000	390299240	2710	2710	2710	2710	0
164	20241203	165900	390299240	2710	2710	2710	2710	0
165	20241203	165800	390299240	2710	2710	2710	2710	0
166	20241203	165700	390299240	2710	2710	2710	2710	0
167	20241203	165600	390299240	2710	2710	2710	2710	0
168	20241203	165500	390299240	2710	2710	2710	2710	0
169	20241203	165400	390299240	2710	2710	2710	2710	0
170	20241203	165300	390299240	2710	2710	2710	2710	0
171	20241203	165200	390299240	2710	2710	2710	2710	0
172	20241203	165100	390299240	2710	2710	2710	2710	0
173	20241203	165000	390299240	2710	2710	2710	2710	0
174	20241203	164900	390299240	2710	2710	2710	2710	0
175	20241203	164800	390299240	2710	2710	2710	2710	0
176	20241203	164700	390299240	2710	2710	2710	2710	0
177	20241203	164600	390299240	2710	2710	2710	2710	0
178	20241203	164500	390299240	2710	2710	2710	2710	0
179	20241203	164400	390299240	2710	2710	2710	2710	0
180	20241203	164300	390299240	2710	2710	2710	2710	0
181	20241203	164200	390299240	2710	2710	2710	2710	0
182	20241203	164100	390299240	2710	2710	2710	2710	6608
183	20241203	164000	390299240	2710	2710	2710	2710	0
184	20241203	163900	390299240	2710	2710	2710	2710	0
185	20241203	163800	390299240	2710	2710	2710	2710	0
186	20241203	163700	390299240	2710	2710	2710	2710	0
187	20241203	163600	390299240	2710	2710	2710	2710	0
188	20241203	163500	390299240	2710	2710	2710	2710	0
189	20241203	163400	390299240	2710	2710	2710	2710	0
190	20241203	163300	390299240	2710	2710	2710	2710	0
191	20241203	163200	390299240	2710	2710	2710	2710	0
192	20241203	163100	390299240	2710	2710	2710	2710	0
193	20241203	163000	390299240	2710	2710	2710	2710	0
194	20241203	162900	390299240	2710	2710	2710	2710	0
195	20241203	162800	390299240	2710	2710	2710	2710	0
196	20241203	162700	390299240	2710	2710	2710	2710	0
197	20241203	162600	390299240	2710	2710	2710	2710	0
198	20241203	162500	390299240	2710	2710	2710	2710	0
199	20241203	162400	390299240	2710	2710	2710	2710	0
200	20241203	162300	390299240	2710	2710	2710	2710	0
201	20241203	162200	390299240	2710	2710	2710	2710	0
202	20241203	162100	390299240	2710	2710	2710	2710	0
203	20241203	162000	390299240	2710	2710	2710	2710	0
204	20241203	161900	390299240	2710	2710	2710	2710	0
205	20241203	161800	390299240	2710	2710	2710	2710	0
206	20241203	161700	390299240	2710	2710	2710	2710	0
207	20241203	161600	390299240	2710	2710	2710	2710	0
208	20241203	161500	390299240	2710	2710	2710	2710	0
209	20241203	161400	390299240	2710	2710	2710	2710	0
210	20241203	161300	390299240	2710	2710	2710	2710	0
211	20241203	161200	390299240	2710	2710	2710	2710	0
212	20241203	161100	390299240	2710	2710	2710	2710	6608
213	20241203	161000	390299240	2710	2710	2710	2710	0
214	20241203	160900	390299240	2710	2710	2710	2710	0
215	20241203	160800	390299240	2710	2710	2710	2710	0
216	20241203	160700	390299240	2710	2710	2710	2710	0
217	20241203	160600	390299240	2710	2710	2710	2710	0
218	20241203	160500	390299240	2710	2710	2710	2710	0
219	20241203	160400	390299240	2710	2710	2710	2710	0
220	20241203	160300	390299240	2710	2710	2710	2710	0
221	20241203	160200	390299240	2710	2710	2710	2710	0
222	20241203	160100	390299240	2710	2710	2710	2710	0
223	20241203	160000	390299240	2710	2710	2710	2710	0
224	20241203	155900	390299240	2710	2710	2710	2710	0
225	20241203	155800	390299240	2710	2710	2710	2710	0
226	20241203	155700	390299240	2710	2710	2710	2710	0
227	20241203	155600	390299240	2710	2710	2710	2710	0
228	20241203	155500	390299240	2710	2710	2710	2710	0
229	20241203	155400	390299240	2710	2710	2710	2710	0
230	20241203	155300	390299240	2710	2710	2710	2710	0
231	20241203	155200	390299240	2710	2710	2710	2710	0
232	20241203	155100	390299240	2710	2710	2710	2710	0
233	20241203	155000	390299240	2710	2710	2710	2710	0
234	20241203	154900	390299240	2710	2710	2710	2710	0
235	20241203	154800	390299240	2710	2710	2710	2710	0
236	20241203	154700	390299240	2710	2710	2710	2710	0
237	20241203	154600	390299240	2710	2710	2710	2710	0
238	20241203	154500	390299240	2710	2710	2710	2710	0
239	20241203	154400	390299240	2710	2710	2710	2710	0
240	20241203	154300	390299240	2710	2710	2710	2710	0
241	20241203	154200	390299240	2710	2710	2710	2710	0
242	20241203	154100	390299240	2710	2710	2710	2710	6608
243	20241203	154000	390299240	2710	2710	2710	2710	0
244	20241203	153900	390299240	2710	2710	2710	2710	0
245	20241203	153800	390299240	2710	2710	2710	2710	0
246	20241203	153700	390299240	2710	2710	2710	2710	0
247	20241203	153600	390299240	2710	2710	2710	2710	0
248	20241203	153500	390299240	2710	2710	2710	2710	0
249	20241203	153400	390299240	2710	2710	2710	2710	0
250	20241203	153300	390299240	2710	2710	2710	2710	0
251	20241203	153200	390299240	2710	2710	2710	2710	0
252	20241203	153100	390299240	2710	2710	2710	2710	0
253	20241203	153000	390299240	2710	2710	2710	2710	6608
254	20241203	152900	372391560	2715	2715	2715	2715	0
255	20241203	152800	372391560	2715	2715	2715	2715	0
256	20241203	152700	372391560	2715	2715	2715	2715	0
257	20241203	152600	372391560	2715	2715	2715	2715	0
258	20241203	152500	372391560	2715	2715	2715	2715	0
259	20241203	152400	372391560	2715	2715	2715	2715	0
260	20241203	152300	372391560	2715	2715	2715	2715	0
261	20241203	152200	372391560	2715	2715	2715	2715	0
262	20241203	152100	372391560	2715	2715	2715	2715	0
263	20241203	152000	372391560	2715	2715	2715	2715	0
264	20241203	151900	372391560	2715	2715	2715	2715	42
265	20241203	151800	372277530	2715	2715	2715	2715	4
266	20241203	151700	372266670	2715	2715	2715	2715	0
267	20241203	151600	372266670	2715	2715	2715	2710	333
268	20241203	151500	371363735	2715	2710	2715	2710	39
269	20241203	151400	371258040	2715	2710	2715	2710	110
270	20241203	151300	370959920	2715	2715	2715	2715	104
271	20241203	151200	370677560	2715	2715	2715	2715	1
272	20241203	151100	370674845	2715	2715	2715	2710	327
273	20241203	151000	369788540	2715	2710	2715	2710	17
274	20241203	150900	369742465	2715	2715	2715	2715	0
275	20241203	150800	369742465	2715	2715	2715	2715	0
276	20241203	150700	369742465	2715	2715	2715	2715	50
277	20241203	150600	369606715	2715	2715	2715	2715	500
278	20241203	150500	368249215	2710	2710	2710	2710	0
279	20241203	150400	368249215	2710	2710	2710	2710	1471
280	20241203	150300	364262805	2710	2710	2710	2710	1028
281	20241203	150200	361476925	2710	2710	2710	2710	3
282	20241203	150100	361468795	2705	2705	2705	2705	2542
283	20241203	150000	354592685	2710	2710	2710	2710	139
284	20241203	145900	354215995	2710	2710	2710	2710	370
285	20241203	145800	353213295	2705	2705	2705	2705	0
286	20241203	145700	353213295	2705	2705	2705	2705	1
287	20241203	145600	353210590	2715	2715	2715	2715	1
288	20241203	145500	353207875	2705	2710	2715	2705	3
289	20241203	145400	353199745	2710	2710	2710	2710	11
290	20241203	145300	353169935	2705	2705	2705	2705	0
291	20241203	145200	353169935	2705	2705	2705	2705	0
292	20241203	145100	353169935	2705	2705	2705	2705	0
293	20241203	145000	353169935	2705	2710	2710	2705	1875
294	20241203	144900	348090185	2715	2715	2715	2715	0
295	20241203	144800	348090185	2715	2715	2715	2715	0
296	20241203	144700	348090185	2715	2715	2715	2715	1
297	20241203	144600	348087470	2710	2710	2710	2710	0
298	20241203	144500	348087470	2710	2715	2715	2710	1390
299	20241203	144400	344318620	2715	2715	2715	2715	0
300	20241203	144300	344318620	2715	2715	2715	2715	0
301	20241203	144200	344318620	2715	2715	2715	2715	2
302	20241203	144100	344313190	2715	2715	2715	2715	0
303	20241203	144000	344313190	2715	2715	2715	2715	0
304	20241203	143900	344313190	2715	2710	2715	2710	149
305	20241203	143800	343909270	2715	2715	2715	2715	0
306	20241203	143700	343909270	2715	2715	2715	2715	0
307	20241203	143600	343909270	2715	2715	2715	2715	0
308	20241203	143500	343909270	2715	2715	2715	2715	0
309	20241203	143400	343909270	2715	2715	2715	2715	0
310	20241203	143300	343909270	2715	2715	2715	2715	0
311	20241203	143200	343909270	2715	2715	2715	2710	35
312	20241203	143100	343814410	2705	2710	2710	2705	629
313	20241203	143000	342109865	2715	2715	2715	2715	0
314	20241203	142900	342109865	2715	2715	2715	2715	0
315	20241203	142800	342109865	2715	2715	2715	2715	0
316	20241203	142700	342109865	2715	2715	2715	2715	10
317	20241203	142600	342082715	2715	2715	2715	2715	0
318	20241203	142500	342082715	2715	2715	2715	2715	200
319	20241203	142400	341539715	2715	2715	2715	2715	0
320	20241203	142300	341539715	2715	2715	2715	2715	0
321	20241203	142200	341539715	2715	2715	2715	2715	0
322	20241203	142100	341539715	2715	2715	2715	2715	200
323	20241203	142000	340996715	2715	2715	2715	2715	1
324	20241203	141900	340994000	2710	2710	2710	2710	600
325	20241203	141800	339368000	2715	2710	2715	2710	84
326	20241203	141700	339140300	2715	2705	2715	2705	321
327	20241203	141600	338271975	2715	2710	2715	2710	2896
328	20241203	141500	330423810	2715	2715	2715	2715	0
329	20241203	141400	330423810	2715	2710	2715	2710	53
330	20241203	141300	330280175	2715	2715	2715	2715	0
331	20241203	141200	330280175	2715	2715	2715	2715	80
332	20241203	141100	330062975	2715	2715	2715	2715	2
333	20241203	141000	330057545	2715	2715	2715	2715	455
334	20241203	140900	328822220	2715	2710	2715	2710	4
335	20241203	140800	328811375	2715	2715	2715	2715	0
336	20241203	140700	328811375	2715	2715	2715	2715	0
337	20241203	140600	328811375	2715	2715	2715	2715	30
338	20241203	140500	328729925	2715	2715	2715	2715	0
339	20241203	140400	328729925	2715	2715	2715	2715	0
340	20241203	140300	328729925	2715	2715	2715	2715	0
341	20241203	140200	328729925	2715	2715	2715	2715	0
342	20241203	140100	328729925	2715	2715	2715	2715	0
343	20241203	140000	328729925	2715	2715	2715	2715	0
344	20241203	135900	328729925	2715	2715	2715	2715	10
345	20241203	135800	328702775	2715	2715	2715	2715	0
346	20241203	135700	328702775	2715	2715	2715	2715	0
347	20241203	135600	328702775	2715	2715	2715	2715	0
348	20241203	135500	328702775	2715	2715	2715	2715	0
349	20241203	135400	328702775	2715	2715	2715	2715	0
350	20241203	135300	328702775	2715	2715	2715	2715	954
351	20241203	135200	326112665	2715	2715	2715	2715	0
352	20241203	135100	326112665	2715	2715	2715	2715	0
353	20241203	135000	326112665	2715	2715	2715	2715	0
354	20241203	134900	326112665	2715	2710	2715	2710	1435
355	20241203	134800	322223810	2710	2710	2710	2710	566
356	20241203	134700	320689950	2715	2715	2715	2715	0
357	20241203	134600	320689950	2715	2715	2715	2715	0
358	20241203	134500	320689950	2715	2715	2715	2715	0
359	20241203	134400	320689950	2715	2715	2715	2715	0
360	20241203	134300	320689950	2715	2715	2715	2715	0
361	20241203	134200	320689950	2715	2715	2715	2715	0
362	20241203	134100	320689950	2715	2715	2715	2715	0
363	20241203	134000	320689950	2715	2715	2715	2715	1
364	20241203	133900	320687235	2710	2710	2710	2710	29
365	20241203	133800	320608645	2715	2715	2715	2715	0
366	20241203	133700	320608645	2715	2715	2715	2715	0
367	20241203	133600	320608645	2715	2710	2715	2710	3
368	20241203	133500	320600510	2715	2715	2715	2715	1
369	20241203	133400	320597795	2710	2715	2715	2710	431
370	20241203	133300	319429780	2710	2710	2710	2710	350
371	20241203	133200	318481280	2715	2715	2715	2715	1
372	20241203	133100	318478565	2710	2710	2710	2710	0
373	20241203	133000	318478565	2710	2710	2710	2710	0
374	20241203	132900	318478565	2710	2710	2710	2710	0
375	20241203	132800	318478565	2710	2710	2710	2710	20
376	20241203	132700	318424365	2715	2715	2715	2715	0
377	20241203	132600	318424365	2715	2715	2715	2715	0
378	20241203	132500	318424365	2715	2715	2715	2715	0
379	20241203	132400	318424365	2715	2715	2715	2715	0
380	20241203	132300	318424365	2715	2715	2715	2715	0
381	20241203	132200	318424365	2715	2710	2715	2710	2914
382	20241203	132100	310527280	2715	2715	2715	2715	0
383	20241203	132000	310527280	2715	2715	2715	2715	0
384	20241203	131900	310527280	2715	2715	2715	2715	0
385	20241203	131800	310527280	2715	2715	2715	2715	0
386	20241203	131700	310527280	2715	2715	2715	2715	0
387	20241203	131600	310527280	2715	2715	2715	2715	0
388	20241203	131500	310527280	2715	2715	2715	2715	0
389	20241203	131400	310527280	2715	2715	2715	2715	0
390	20241203	131300	310527280	2715	2715	2715	2715	0
391	20241203	131200	310527280	2715	2710	2715	2710	75
392	20241203	131100	310323875	2715	2715	2715	2715	0
393	20241203	131000	310323875	2715	2715	2715	2715	0
394	20241203	130900	310323875	2715	2715	2715	2715	0
395	20241203	130800	310323875	2715	2710	2715	2705	1122
396	20241203	130700	307288835	2710	2715	2715	2710	2801
397	20241203	130600	299698120	2710	2710	2710	2710	18
398	20241203	130500	299649340	2710	2710	2710	2710	0
399	20241203	130400	299649340	2710	2710	2710	2710	100
400	20241203	130300	299378340	2710	2710	2710	2710	1
401	20241203	130200	299375630	2710	2705	2710	2705	53
402	20241203	130100	299232260	2705	2705	2705	2705	1979
403	20241203	130000	293879065	2710	2710	2710	2710	539
404	20241203	125900	292418375	2710	2715	2715	2705	81
405	20241203	125800	292199240	2705	2715	2715	2705	77
406	20241203	125700	291990945	2705	2705	2705	2705	0
407	20241203	125600	291990945	2705	2710	2715	2705	125
408	20241203	125500	291652570	2710	2705	2710	2705	81
409	20241203	125400	291433440	2710	2710	2710	2710	635
410	20241203	125300	289712590	2710	2705	2710	2705	76
411	20241203	125200	289507005	2710	2710	2710	2710	4
412	20241203	125100	289496165	2705	2705	2705	2705	76
413	20241203	125000	289290585	2705	2705	2705	2705	76
414	20241203	124900	289085005	2710	2710	2710	2710	4
415	20241203	124800	289074165	2710	2705	2710	2705	80
416	20241203	124700	288857745	2710	2705	2710	2705	76
417	20241203	124600	288652160	2710	2710	2710	2710	393
418	20241203	124500	287587130	2705	2710	2710	2705	79
419	20241203	124400	287373420	2710	2710	2710	2710	3
420	20241203	124300	287365290	2705	2710	2710	2705	77
421	20241203	124200	287157000	2710	2710	2710	2705	89
422	20241203	124100	286916235	2705	2705	2705	2705	0
423	20241203	124000	286916235	2705	2710	2710	2705	80
424	20241203	123900	286699810	2705	2710	2710	2705	80
425	20241203	123800	286483390	2710	2710	2710	2710	7
426	20241203	123700	286464420	2710	2705	2710	2705	81
427	20241203	123600	286245290	2710	2710	2710	2710	1126
428	20241203	123500	283193830	2705	2705	2705	2705	76
429	20241203	123400	282988250	2710	2705	2710	2705	108
430	20241203	123300	282695950	2700	2700	2700	2700	0
431	20241203	123200	282695950	2700	2705	2705	2700	2075
432	20241203	123100	277083450	2705	2705	2710	2705	1077
433	20241203	123000	274170160	2710	2710	2710	2710	0
434	20241203	122900	274170160	2710	2705	2710	2705	102
435	20241203	122800	273894120	2710	2710	2710	2705	525
436	20241203	122700	272473890	2705	2705	2705	2705	76
437	20241203	122600	272268310	2710	2700	2710	2700	577
438	20241203	122500	270705390	2710	2710	2710	2710	0
439	20241203	122400	270705390	2710	2710	2710	2700	632
440	20241203	122300	268994190	2700	2710	2710	2700	366
441	20241203	122200	268004395	2705	2705	2705	2705	76
442	20241203	122100	267798815	2710	2705	2710	2705	77
443	20241203	122000	267590525	2710	2710	2710	2710	0
444	20241203	121900	267590525	2710	2705	2710	2705	157
445	20241203	121800	267165690	2710	2705	2710	2705	141
446	20241203	121700	266784220	2710	2710	2710	2710	2
447	20241203	121600	266778800	2710	2710	2710	2700	680
448	20241203	121500	264936760	2710	2710	2710	2710	1
449	20241203	121400	264934050	2700	2700	2700	2700	76
450	20241203	121300	264728850	2710	2700	2710	2700	77
451	20241203	121200	264520930	2710	2710	2710	2710	603
452	20241203	121100	262886800	2710	2710	2710	2700	78
453	20241203	121000	262676180	2700	2700	2700	2700	76
454	20241203	120900	262470980	2710	2710	2710	2710	0
455	20241203	120800	262470980	2710	2700	2710	2700	78
456	20241203	120700	262260360	2710	2710	2710	2710	1
457	20241203	120600	262257650	2700	2710	2710	2700	680
458	20241203	120500	260415610	2700	2700	2700	2700	75
459	20241203	120400	260213110	2710	2710	2710	2710	0
460	20241203	120300	260213110	2710	2700	2710	2700	77
461	20241203	120200	260005200	2700	2700	2700	2700	76
462	20241203	120100	259800000	2710	2710	2710	2710	0
463	20241203	120000	259800000	2710	2710	2710	2700	877
464	20241203	115900	257424090	2710	2710	2710	2710	0
465	20241203	115800	257424090	2710	2710	2710	2700	77
466	20241203	115700	257216170	2700	2700	2700	2700	9076
467	20241203	115600	232710970	2710	2710	2710	2710	0
468	20241203	115500	232710970	2710	2700	2710	2700	376
469	20241203	115400	231692770	2700	2700	2700	2700	0
470	20241203	115300	231692770	2700	2705	2705	2700	929
471	20241203	115200	229180600	2705	2705	2705	2705	75
472	20241203	115100	228977725	2705	2705	2705	2705	2
473	20241203	115000	228972315	2705	2705	2705	2705	76
474	20241203	114900	228766735	2705	2705	2705	2705	943
475	20241203	114800	226215920	2710	2710	2710	2710	1
476	20241203	114700	226213210	2705	2705	2705	2705	76
477	20241203	114600	226007630	2710	2710	2710	2710	1
478	20241203	114500	226004920	2705	2705	2705	2705	76
479	20241203	114400	225799340	2710	2710	2710	2705	130
480	20241203	114300	225447680	2705	2710	2710	2705	53
481	20241203	114200	225304310	2700	2700	2700	2700	76
482	20241203	114100	225099110	2700	2700	2700	2700	76
483	20241203	114000	224893910	2710	2710	2710	2710	380
484	20241203	113900	223864110	2700	2700	2700	2700	76
485	20241203	113800	223658910	2700	2700	2700	2700	0
486	20241203	113700	223658910	2700	2710	2710	2700	76
487	20241203	113600	223453700	2700	2700	2700	2700	76
488	20241203	113500	223248500	2700	2700	2700	2700	0
489	20241203	113400	223248500	2700	2700	2700	2700	76
490	20241203	113300	223043300	2700	2700	2700	2700	80
491	20241203	113200	222827300	2700	2700	2700	2700	340
492	20241203	113100	221909300	2700	2700	2700	2700	257
493	20241203	113000	221215400	2700	2700	2700	2700	85
494	20241203	112900	220985900	2700	2700	2700	2700	76
495	20241203	112800	220780700	2710	2700	2710	2700	78
496	20241203	112700	220570080	2700	2700	2700	2700	0
497	20241203	112600	220570080	2700	2700	2700	2700	76
498	20241203	112500	220364880	2700	2700	2700	2700	132
499	20241203	112400	220008480	2700	2700	2700	2700	0
500	20241203	112300	220008480	2700	2700	2700	2700	76
501	20241203	112200	219803280	2700	2700	2700	2700	3706
502	20241203	112100	209797080	2700	2700	2700	2700	76
503	20241203	112000	209591880	2700	2700	2700	2700	76
504	20241203	111900	209386680	2700	2700	2700	2700	0
505	20241203	111800	209386680	2700	2700	2700	2700	76
506	20241203	111700	209181480	2700	2700	2700	2700	0
507	20241203	111600	209181480	2700	2700	2700	2700	75
508	20241203	111500	208978980	2700	2700	2700	2700	76
509	20241203	111400	208773780	2710	2710	2710	2710	200
510	20241203	111300	208231780	2700	2700	2700	2700	76
511	20241203	111200	208026580	2700	2700	2700	2700	76
512	20241203	111100	207821380	2700	2710	2710	2700	64
513	20241203	111000	207648570	2700	2700	2700	2700	422
514	20241203	110900	206509170	2700	2700	2700	2700	0
515	20241203	110800	206509170	2700	2700	2700	2700	80
516	20241203	110700	206293170	2700	2700	2700	2700	128
517	20241203	110600	205947570	2700	2700	2700	2700	152
518	20241203	110500	205537170	2700	2700	2700	2700	272
519	20241203	110400	204802770	2700	2700	2700	2700	463
520	20241203	110300	203552670	2700	2700	2700	2700	0
521	20241203	110200	203552670	2700	2700	2700	2700	76
522	20241203	110100	203347470	2700	2700	2700	2700	2
523	20241203	110000	203342070	2700	2700	2700	2700	76
524	20241203	105900	203136870	2700	2700	2700	2700	76
525	20241203	105800	202931670	2700	2700	2700	2700	0
526	20241203	105700	202931670	2700	2700	2700	2700	79
527	20241203	105600	202718370	2700	2700	2700	2700	75
528	20241203	105500	202515870	2700	2700	2700	2700	0
529	20241203	105400	202515870	2700	2700	2700	2700	76
530	20241203	105300	202310670	2700	2700	2700	2700	0
531	20241203	105200	202310670	2700	2700	2700	2700	76
532	20241203	105100	202105470	2700	2700	2700	2700	79
533	20241203	105000	201892170	2700	2700	2700	2700	0
534	20241203	104900	201892170	2700	2700	2700	2700	75
535	20241203	104800	201689670	2700	2700	2700	2700	145
536	20241203	104700	201298170	2700	2705	2705	2700	11624
537	20241203	104600	169909960	2705	2705	2705	2705	76
538	20241203	104500	169704380	2705	2705	2705	2705	0
539	20241203	104400	169704380	2705	2705	2705	2705	77
540	20241203	104300	169496095	2705	2705	2705	2705	75
541	20241203	104200	169293220	2705	2705	2705	2705	0
542	20241203	104100	169293220	2705	2710	2710	2705	101
543	20241203	104000	169019910	2705	2705	2705	2705	1253
544	20241203	103900	165630545	2705	2705	2705	2705	128
545	20241203	103800	165284305	2705	2705	2705	2705	76
546	20241203	103700	165078725	2705	2705	2705	2705	785
547	20241203	103600	162955300	2705	2705	2705	2705	75
548	20241203	103500	162752425	2715	2705	2715	2705	77
549	20241203	103400	162544130	2715	2715	2715	2715	0
550	20241203	103300	162544130	2715	2715	2715	2705	97
551	20241203	103200	162281535	2705	2705	2705	2705	0
552	20241203	103100	162281535	2705	2715	2715	2705	77
553	20241203	103000	162073240	2705	2705	2705	2705	76
554	20241203	102900	161867660	2715	2715	2715	2715	10
555	20241203	102800	161840510	2705	2705	2705	2705	75
556	20241203	102700	161637635	2710	2710	2710	2710	100
557	20241203	102600	161366635	2715	2715	2715	2715	0
558	20241203	102500	161366635	2715	2705	2715	2705	77
559	20241203	102400	161158340	2705	2705	2705	2705	0
560	20241203	102300	161158340	2705	2710	2710	2705	236
561	20241203	102200	160519875	2705	2705	2705	2705	75
562	20241203	102100	160317000	2710	2710	2710	2710	149
563	20241203	102000	159913210	2710	2710	2710	2710	936
564	20241203	101900	157376650	2705	2705	2705	2705	76
565	20241203	101800	157171070	2710	2710	2710	2710	200
566	20241203	101700	156629070	2710	2710	2710	2710	76
567	20241203	101600	156423110	2710	2705	2710	2705	457
568	20241203	101500	155185390	2710	2710	2710	2705	169
569	20241203	101400	154727405	2710	2705	2710	2705	177
570	20241203	101300	154248120	2710	2715	2715	2710	2
571	20241203	101200	154242695	2705	2705	2705	2705	76
572	20241203	101100	154037115	2715	2715	2715	2715	11
573	20241203	101000	154007250	2700	2700	2700	2700	76
574	20241203	100900	153802050	2705	2705	2705	2705	76
575	20241203	100800	153596470	2715	2705	2715	2700	7006
576	20241203	100700	134599980	2700	2705	2705	2700	5076
577	20241203	100600	120894775	2700	2700	2705	2700	82
578	20241203	100500	120673370	2705	2705	2705	2705	2
579	20241203	100400	120667960	2705	2705	2705	2705	2954
580	20241203	100300	112677390	2705	2705	2705	2705	62
581	20241203	100200	112509680	2700	2705	2705	2700	77
582	20241203	100100	112301775	2700	2700	2700	2700	75
583	20241203	100000	112099275	2700	2700	2700	2700	0
584	20241203	095900	112099275	2700	2705	2705	2700	106
585	20241203	095800	111812925	2705	2705	2705	2705	1
586	20241203	095700	111810220	2705	2705	2705	2705	1008
587	20241203	095600	109083580	2700	2700	2700	2700	76
588	20241203	095500	108878380	2705	2705	2705	2705	2
589	20241203	095400	108872970	2700	2705	2705	2700	97
590	20241203	095300	108610960	2700	2700	2700	2700	76
591	20241203	095200	108405760	2705	2705	2705	2705	50
592	20241203	095100	108270510	2700	2700	2700	2700	260
593	20241203	095000	107568510	2700	2700	2700	2700	76
594	20241203	094900	107363310	2705	2705	2705	2705	500
595	20241203	094800	106010810	2700	2700	2700	2700	84
596	20241203	094700	105784010	2705	2705	2705	2705	0
597	20241203	094600	105784010	2705	2705	2705	2705	76
598	20241203	094500	105578430	2705	2705	2705	2705	1076
599	20241203	094400	102667850	2705	2710	2710	2705	290
600	20241203	094300	101883380	2705	2715	2715	2705	176
601	20241203	094200	101406300	2715	2705	2715	2705	77
602	20241203	094100	101198005	2700	2715	2720	2700	2640
603	20241203	094000	94025890	2715	2700	2715	2700	78
604	20241203	093900	93815245	2700	2700	2700	2700	0
605	20241203	093800	93815245	2700	2700	2700	2700	76
606	20241203	093700	93610045	2700	2705	2705	2700	3949
607	20241203	093600	82934880	2705	2705	2705	2705	52
608	20241203	093500	82794220	2700	2700	2715	2700	189
609	20241203	093400	82283725	2715	2700	2715	2700	33
610	20241203	093300	82194480	2700	2705	2705	2700	76
611	20241203	093200	81989275	2705	2705	2705	2705	55
612	20241203	093100	81840500	2715	2715	2715	2715	2051
613	20241203	093000	76272035	2700	2705	2705	2700	118
614	20241203	092900	75953390	2700	2700	2700	2700	76
615	20241203	092800	75748190	2715	2715	2715	2715	200
616	20241203	092700	75205190	2715	2700	2715	2700	77
617	20241203	092600	74997260	2720	2705	2720	2705	5000
618	20241203	092500	61428385	2700	2700	2700	2700	76
619	20241203	092400	61223185	2710	2700	2710	2700	376
620	20241203	092300	60204985	2700	2700	2700	2700	0
621	20241203	092200	60204985	2700	2705	2705	2700	363
622	20241203	092100	59223450	2705	2700	2705	2700	1016
623	20241203	092000	56475550	2700	2705	2705	2700	61
624	20241203	091900	56310550	2700	2700	2700	2700	75
625	20241203	091800	56108050	2700	2700	2700	2700	90
626	20241203	091700	55865050	2700	2700	2700	2700	76
627	20241203	091600	55659850	2700	2700	2700	2700	76
628	20241203	091500	55454650	2710	2710	2710	2710	0
629	20241203	091400	55454650	2710	2710	2710	2710	5
630	20241203	091300	55441100	2710	2700	2710	2700	88
631	20241203	091200	55203370	2705	2705	2705	2705	0
632	20241203	091100	55203370	2705	2705	2705	2705	76
633	20241203	091000	54997790	2715	2705	2715	2705	470
634	20241203	090900	53726430	2705	2705	2705	2705	76
635	20241203	090800	53520850	2700	2700	2700	2700	76
636	20241203	090700	53315650	2715	2710	2715	2710	2702
637	20241203	090600	45989720	2700	2710	2710	2700	1075
638	20241203	090500	43077220	2700	2700	2700	2700	76
639	20241203	090400	42872020	2715	2715	2715	2715	377
640	20241203	090300	41848465	2715	2695	2720	2695	5009
641	20241203	090200	28265490	2695	2695	2695	2695	44
642	20241203	090100	28146910	2705	2695	2705	2695	1066
643	20241203	090000	25264140	2715	2675	2715	2675	9364