KissMeData/368970/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213000	61086620	2770	2770	2770	2770	842
3	20241202	212900	61086620	2770	2770	2770	2770	0
4	20241202	212800	61086620	2770	2770	2770	2770	0
5	20241202	212700	61086620	2770	2770	2770	2770	0
6	20241202	212600	61086620	2770	2770	2770	2770	0
7	20241202	212500	61086620	2770	2770	2770	2770	0
8	20241202	212400	61086620	2770	2770	2770	2770	0
9	20241202	212300	61086620	2770	2770	2770	2770	0
10	20241202	212200	61086620	2770	2770	2770	2770	0
11	20241202	212100	61086620	2770	2770	2770	2770	0
12	20241202	212000	61086620	2770	2770	2770	2770	0
13	20241202	211900	61086620	2770	2770	2770	2770	0
14	20241202	211800	61086620	2770	2770	2770	2770	0
15	20241202	211700	61086620	2770	2770	2770	2770	0
16	20241202	211600	61086620	2770	2770	2770	2770	0
17	20241202	211500	61086620	2770	2770	2770	2770	0
18	20241202	211400	61086620	2770	2770	2770	2770	0
19	20241202	211300	61086620	2770	2770	2770	2770	0
20	20241202	211200	61086620	2770	2770	2770	2770	0
21	20241202	211100	61086620	2770	2770	2770	2770	0
22	20241202	211000	61086620	2770	2770	2770	2770	0
23	20241202	210900	61086620	2770	2770	2770	2770	0
24	20241202	210800	61086620	2770	2770	2770	2770	0
25	20241202	210700	61086620	2770	2770	2770	2770	0
26	20241202	210600	61086620	2770	2770	2770	2770	0
27	20241202	210500	61086620	2770	2770	2770	2770	0
28	20241202	210400	61086620	2770	2770	2770	2770	0
29	20241202	210300	61086620	2770	2770	2770	2770	0
30	20241202	210200	61086620	2770	2770	2770	2770	0
31	20241202	210100	61086620	2770	2770	2770	2770	0
32	20241202	210000	61086620	2770	2770	2770	2770	842
33	20241202	205900	61086620	2770	2770	2770	2770	0
34	20241202	205800	61086620	2770	2770	2770	2770	0
35	20241202	205700	61086620	2770	2770	2770	2770	0
36	20241202	205600	61086620	2770	2770	2770	2770	0
37	20241202	205500	61086620	2770	2770	2770	2770	0
38	20241202	205400	61086620	2770	2770	2770	2770	0
39	20241202	205300	61086620	2770	2770	2770	2770	0
40	20241202	205200	61086620	2770	2770	2770	2770	0
41	20241202	205100	61086620	2770	2770	2770	2770	0
42	20241202	205000	61086620	2770	2770	2770	2770	0
43	20241202	204900	61086620	2770	2770	2770	2770	0
44	20241202	204800	61086620	2770	2770	2770	2770	0
45	20241202	204700	61086620	2770	2770	2770	2770	0
46	20241202	204600	61086620	2770	2770	2770	2770	0
47	20241202	204500	61086620	2770	2770	2770	2770	0
48	20241202	204400	61086620	2770	2770	2770	2770	0
49	20241202	204300	61086620	2770	2770	2770	2770	0
50	20241202	204200	61086620	2770	2770	2770	2770	0
51	20241202	204100	61086620	2770	2770	2770	2770	0
52	20241202	204000	61086620	2770	2770	2770	2770	0
53	20241202	203900	61086620	2770	2770	2770	2770	0
54	20241202	203800	61086620	2770	2770	2770	2770	0
55	20241202	203700	61086620	2770	2770	2770	2770	0
56	20241202	203600	61086620	2770	2770	2770	2770	0
57	20241202	203500	61086620	2770	2770	2770	2770	0
58	20241202	203400	61086620	2770	2770	2770	2770	0
59	20241202	203300	61086620	2770	2770	2770	2770	0
60	20241202	203200	61086620	2770	2770	2770	2770	0
61	20241202	203100	61086620	2770	2770	2770	2770	0
62	20241202	203000	61086620	2770	2770	2770	2770	842
63	20241202	202900	61086620	2770	2770	2770	2770	0
64	20241202	202800	61086620	2770	2770	2770	2770	0
65	20241202	202700	61086620	2770	2770	2770	2770	0
66	20241202	202600	61086620	2770	2770	2770	2770	0
67	20241202	202500	61086620	2770	2770	2770	2770	0
68	20241202	202400	61086620	2770	2770	2770	2770	0
69	20241202	202300	61086620	2770	2770	2770	2770	0
70	20241202	202200	61086620	2770	2770	2770	2770	0
71	20241202	202100	61086620	2770	2770	2770	2770	0
72	20241202	202000	61086620	2770	2770	2770	2770	0
73	20241202	201900	61086620	2770	2770	2770	2770	0
74	20241202	201800	61086620	2770	2770	2770	2770	0
75	20241202	201700	61086620	2770	2770	2770	2770	0
76	20241202	201600	61086620	2770	2770	2770	2770	0
77	20241202	201500	61086620	2770	2770	2770	2770	0
78	20241202	201400	61086620	2770	2770	2770	2770	0
79	20241202	201300	61086620	2770	2770	2770	2770	0
80	20241202	201200	61086620	2770	2770	2770	2770	0
81	20241202	201100	61086620	2770	2770	2770	2770	0
82	20241202	201000	61086620	2770	2770	2770	2770	0
83	20241202	200900	61086620	2770	2770	2770	2770	0
84	20241202	200800	61086620	2770	2770	2770	2770	0
85	20241202	200700	61086620	2770	2770	2770	2770	0
86	20241202	200600	61086620	2770	2770	2770	2770	0
87	20241202	200500	61086620	2770	2770	2770	2770	0
88	20241202	200400	61086620	2770	2770	2770	2770	0
89	20241202	200300	61086620	2770	2770	2770	2770	0
90	20241202	200200	61086620	2770	2770	2770	2770	0
91	20241202	200100	61086620	2770	2770	2770	2770	0
92	20241202	200000	61086620	2770	2770	2770	2770	842
93	20241202	195900	61086620	2770	2770	2770	2770	0
94	20241202	195800	61086620	2770	2770	2770	2770	0
95	20241202	195700	61086620	2770	2770	2770	2770	0
96	20241202	195600	61086620	2770	2770	2770	2770	0
97	20241202	195500	61086620	2770	2770	2770	2770	0
98	20241202	195400	61086620	2770	2770	2770	2770	0
99	20241202	195300	61086620	2770	2770	2770	2770	0
100	20241202	195200	61086620	2770	2770	2770	2770	0
101	20241202	195100	61086620	2770	2770	2770	2770	0
102	20241202	195000	61086620	2770	2770	2770	2770	0
103	20241202	194900	61086620	2770	2770	2770	2770	0
104	20241202	194800	61086620	2770	2770	2770	2770	0
105	20241202	194700	61086620	2770	2770	2770	2770	0
106	20241202	194600	61086620	2770	2770	2770	2770	0
107	20241202	194500	61086620	2770	2770	2770	2770	0
108	20241202	194400	61086620	2770	2770	2770	2770	0
109	20241202	194300	61086620	2770	2770	2770	2770	0
110	20241202	194200	61086620	2770	2770	2770	2770	0
111	20241202	194100	61086620	2770	2770	2770	2770	0
112	20241202	194000	61086620	2770	2770	2770	2770	0
113	20241202	193900	61086620	2770	2770	2770	2770	0
114	20241202	193800	61086620	2770	2770	2770	2770	0
115	20241202	193700	61086620	2770	2770	2770	2770	0
116	20241202	193600	61086620	2770	2770	2770	2770	0
117	20241202	193500	61086620	2770	2770	2770	2770	0
118	20241202	193400	61086620	2770	2770	2770	2770	0
119	20241202	193300	61086620	2770	2770	2770	2770	0
120	20241202	193200	61086620	2770	2770	2770	2770	0
121	20241202	193100	61086620	2770	2770	2770	2770	0
122	20241202	193000	61086620	2770	2770	2770	2770	842
123	20241202	192900	61086620	2770	2770	2770	2770	0
124	20241202	192800	61086620	2770	2770	2770	2770	0
125	20241202	192700	61086620	2770	2770	2770	2770	0
126	20241202	192600	61086620	2770	2770	2770	2770	0
127	20241202	192500	61086620	2770	2770	2770	2770	0
128	20241202	192400	61086620	2770	2770	2770	2770	0
129	20241202	192300	61086620	2770	2770	2770	2770	0
130	20241202	192200	61086620	2770	2770	2770	2770	0
131	20241202	192100	61086620	2770	2770	2770	2770	0
132	20241202	192000	61086620	2770	2770	2770	2770	0
133	20241202	191900	61086620	2770	2770	2770	2770	0
134	20241202	191800	61086620	2770	2770	2770	2770	0
135	20241202	191700	61086620	2770	2770	2770	2770	0
136	20241202	191600	61086620	2770	2770	2770	2770	0
137	20241202	191500	61086620	2770	2770	2770	2770	0
138	20241202	191400	61086620	2770	2770	2770	2770	0
139	20241202	191300	61086620	2770	2770	2770	2770	0
140	20241202	191200	61086620	2770	2770	2770	2770	0
141	20241202	191100	61086620	2770	2770	2770	2770	0
142	20241202	191000	61086620	2770	2770	2770	2770	0
143	20241202	190900	61086620	2770	2770	2770	2770	0
144	20241202	190800	61086620	2770	2770	2770	2770	0
145	20241202	190700	61086620	2770	2770	2770	2770	0
146	20241202	190600	61086620	2770	2770	2770	2770	0
147	20241202	190500	61086620	2770	2770	2770	2770	0
148	20241202	190400	61086620	2770	2770	2770	2770	0
149	20241202	190300	61086620	2770	2770	2770	2770	0
150	20241202	190200	61086620	2770	2770	2770	2770	0
151	20241202	190100	61086620	2770	2770	2770	2770	0
152	20241202	190000	61086620	2770	2770	2770	2770	842
153	20241202	185900	61086620	2770	2770	2770	2770	0
154	20241202	185800	61086620	2770	2770	2770	2770	0
155	20241202	185700	61086620	2770	2770	2770	2770	0
156	20241202	185600	61086620	2770	2770	2770	2770	0
157	20241202	185500	61086620	2770	2770	2770	2770	0
158	20241202	185400	61086620	2770	2770	2770	2770	0
159	20241202	185300	61086620	2770	2770	2770	2770	0
160	20241202	185200	61086620	2770	2770	2770	2770	0
161	20241202	185100	61086620	2770	2770	2770	2770	0
162	20241202	185000	61086620	2770	2770	2770	2770	0
163	20241202	184900	61086620	2770	2770	2770	2770	0
164	20241202	184800	61086620	2770	2770	2770	2770	0
165	20241202	184700	61086620	2770	2770	2770	2770	0
166	20241202	184600	61086620	2770	2770	2770	2770	0
167	20241202	184500	61086620	2770	2770	2770	2770	0
168	20241202	184400	61086620	2770	2770	2770	2770	0
169	20241202	184300	61086620	2770	2770	2770	2770	0
170	20241202	184200	61086620	2770	2770	2770	2770	0
171	20241202	184100	61086620	2770	2770	2770	2770	0
172	20241202	184000	61086620	2770	2770	2770	2770	0
173	20241202	183900	61086620	2770	2770	2770	2770	0
174	20241202	183800	61086620	2770	2770	2770	2770	0
175	20241202	183700	61086620	2770	2770	2770	2770	0
176	20241202	183600	61086620	2770	2770	2770	2770	0
177	20241202	183500	61086620	2770	2770	2770	2770	0
178	20241202	183400	61086620	2770	2770	2770	2770	0
179	20241202	183300	61086620	2770	2770	2770	2770	0
180	20241202	183200	61086620	2770	2770	2770	2770	0
181	20241202	183100	61086620	2770	2770	2770	2770	0
182	20241202	183000	61086620	2770	2770	2770	2770	842
183	20241202	182900	61086620	2770	2770	2770	2770	0
184	20241202	182800	61086620	2770	2770	2770	2770	0
185	20241202	182700	61086620	2770	2770	2770	2770	0
186	20241202	182600	61086620	2770	2770	2770	2770	0
187	20241202	182500	61086620	2770	2770	2770	2770	0
188	20241202	182400	61086620	2770	2770	2770	2770	0
189	20241202	182300	61086620	2770	2770	2770	2770	0
190	20241202	182200	61086620	2770	2770	2770	2770	0
191	20241202	182100	61086620	2770	2770	2770	2770	0
192	20241202	182000	61086620	2770	2770	2770	2770	0
193	20241202	181900	61086620	2770	2770	2770	2770	0
194	20241202	181800	61086620	2770	2770	2770	2770	0
195	20241202	181700	61086620	2770	2770	2770	2770	0
196	20241202	181600	61086620	2770	2770	2770	2770	0
197	20241202	181500	61086620	2770	2770	2770	2770	0
198	20241202	181400	61086620	2770	2770	2770	2770	0
199	20241202	181300	61086620	2770	2770	2770	2770	0
200	20241202	181200	61086620	2770	2770	2770	2770	0
201	20241202	181100	61086620	2770	2770	2770	2770	0
202	20241202	181000	61086620	2770	2770	2770	2770	0
203	20241202	180900	61086620	2770	2770	2770	2770	0
204	20241202	180800	61086620	2770	2770	2770	2770	0
205	20241202	180700	61086620	2770	2770	2770	2770	0
206	20241202	180600	61086620	2770	2770	2770	2770	0
207	20241202	180500	61086620	2770	2770	2770	2770	0
208	20241202	180400	61086620	2770	2770	2770	2770	0
209	20241202	180300	61086620	2770	2770	2770	2770	0
210	20241202	180200	61086620	2770	2770	2770	2770	0
211	20241202	180100	61086620	2770	2770	2770	2770	0
212	20241202	180000	61086620	2770	2770	2770	2770	842
213	20241202	175900	61086620	2770	2770	2770	2770	0
214	20241202	175800	61086620	2770	2770	2770	2770	0
215	20241202	175700	61086620	2770	2770	2770	2770	0
216	20241202	175600	61086620	2770	2770	2770	2770	0
217	20241202	175500	61086620	2770	2770	2770	2770	0
218	20241202	175400	61086620	2770	2770	2770	2770	0
219	20241202	175300	61086620	2770	2770	2770	2770	0
220	20241202	175200	61086620	2770	2770	2770	2770	0
221	20241202	175100	61086620	2770	2770	2770	2770	0
222	20241202	175000	61086620	2770	2770	2770	2770	0
223	20241202	174900	61086620	2770	2770	2770	2770	0
224	20241202	174800	61086620	2770	2770	2770	2770	0
225	20241202	174700	61086620	2770	2770	2770	2770	0
226	20241202	174600	61086620	2770	2770	2770	2770	0
227	20241202	174500	61086620	2770	2770	2770	2770	0
228	20241202	174400	61086620	2770	2770	2770	2770	0
229	20241202	174300	61086620	2770	2770	2770	2770	0
230	20241202	174200	61086620	2770	2770	2770	2770	0
231	20241202	174100	61086620	2770	2770	2770	2770	0
232	20241202	174000	61086620	2770	2770	2770	2770	0
233	20241202	173900	61086620	2770	2770	2770	2770	0
234	20241202	173800	61086620	2770	2770	2770	2770	0
235	20241202	173700	61086620	2770	2770	2770	2770	0
236	20241202	173600	61086620	2770	2770	2770	2770	0
237	20241202	173500	61086620	2770	2770	2770	2770	0
238	20241202	173400	61086620	2770	2770	2770	2770	0
239	20241202	173300	61086620	2770	2770	2770	2770	0
240	20241202	173200	61086620	2770	2770	2770	2770	0
241	20241202	173100	61086620	2770	2770	2770	2770	0
242	20241202	173000	61086620	2770	2770	2770	2770	842
243	20241202	172900	61086620	2770	2770	2770	2770	0
244	20241202	172800	61086620	2770	2770	2770	2770	0
245	20241202	172700	61086620	2770	2770	2770	2770	0
246	20241202	172600	61086620	2770	2770	2770	2770	0
247	20241202	172500	61086620	2770	2770	2770	2770	0
248	20241202	172400	61086620	2770	2770	2770	2770	0
249	20241202	172300	61086620	2770	2770	2770	2770	0
250	20241202	172200	61086620	2770	2770	2770	2770	0
251	20241202	172100	61086620	2770	2770	2770	2770	0
252	20241202	172000	61086620	2770	2770	2770	2770	0
253	20241202	171900	61086620	2770	2770	2770	2770	0
254	20241202	171800	61086620	2770	2770	2770	2770	0
255	20241202	171700	61086620	2770	2770	2770	2770	0
256	20241202	171600	61086620	2770	2770	2770	2770	0
257	20241202	171500	61086620	2770	2770	2770	2770	0
258	20241202	171400	61086620	2770	2770	2770	2770	0
259	20241202	171300	61086620	2770	2770	2770	2770	0
260	20241202	171200	61086620	2770	2770	2770	2770	0
261	20241202	171100	61086620	2770	2770	2770	2770	0
262	20241202	171000	61086620	2770	2770	2770	2770	0
263	20241202	170900	61086620	2770	2770	2770	2770	0
264	20241202	170800	61086620	2770	2770	2770	2770	0
265	20241202	170700	61086620	2770	2770	2770	2770	0
266	20241202	170600	61086620	2770	2770	2770	2770	0
267	20241202	170500	61086620	2770	2770	2770	2770	0
268	20241202	170400	61086620	2770	2770	2770	2770	0
269	20241202	170300	61086620	2770	2770	2770	2770	0
270	20241202	170200	61086620	2770	2770	2770	2770	0
271	20241202	170100	61086620	2770	2770	2770	2770	0
272	20241202	170000	61086620	2770	2770	2770	2770	842
273	20241202	165900	61086620	2770	2770	2770	2770	0
274	20241202	165800	61086620	2770	2770	2770	2770	0
275	20241202	165700	61086620	2770	2770	2770	2770	0
276	20241202	165600	61086620	2770	2770	2770	2770	0
277	20241202	165500	61086620	2770	2770	2770	2770	0
278	20241202	165400	61086620	2770	2770	2770	2770	0
279	20241202	165300	61086620	2770	2770	2770	2770	0
280	20241202	165200	61086620	2770	2770	2770	2770	0
281	20241202	165100	61086620	2770	2770	2770	2770	0
282	20241202	165000	61086620	2770	2770	2770	2770	0
283	20241202	164900	61086620	2770	2770	2770	2770	0
284	20241202	164800	61086620	2770	2770	2770	2770	0
285	20241202	164700	61086620	2770	2770	2770	2770	0
286	20241202	164600	61086620	2770	2770	2770	2770	0
287	20241202	164500	61086620	2770	2770	2770	2770	0
288	20241202	164400	61086620	2770	2770	2770	2770	0
289	20241202	164300	61086620	2770	2770	2770	2770	0
290	20241202	164200	61086620	2770	2770	2770	2770	0
291	20241202	164100	61086620	2770	2770	2770	2770	0
292	20241202	164000	61086620	2770	2770	2770	2770	0
293	20241202	163900	61086620	2770	2770	2770	2770	0
294	20241202	163800	61086620	2770	2770	2770	2770	0
295	20241202	163700	61086620	2770	2770	2770	2770	0
296	20241202	163600	61086620	2770	2770	2770	2770	0
297	20241202	163500	61086620	2770	2770	2770	2770	0
298	20241202	163400	61086620	2770	2770	2770	2770	0
299	20241202	163300	61086620	2770	2770	2770	2770	0
300	20241202	163200	61086620	2770	2770	2770	2770	0
301	20241202	163100	61086620	2770	2770	2770	2770	0
302	20241202	163000	61086620	2770	2770	2770	2770	842
303	20241202	162900	61086620	2770	2770	2770	2770	0
304	20241202	162800	61086620	2770	2770	2770	2770	0
305	20241202	162700	61086620	2770	2770	2770	2770	0
306	20241202	162600	61086620	2770	2770	2770	2770	0
307	20241202	162500	61086620	2770	2770	2770	2770	0
308	20241202	162400	61086620	2770	2770	2770	2770	0
309	20241202	162300	61086620	2770	2770	2770	2770	0
310	20241202	162200	61086620	2770	2770	2770	2770	0
311	20241202	162100	61086620	2770	2770	2770	2770	0
312	20241202	162000	61086620	2770	2770	2770	2770	0
313	20241202	161900	61086620	2770	2770	2770	2770	0
314	20241202	161800	61086620	2770	2770	2770	2770	0
315	20241202	161700	61086620	2770	2770	2770	2770	0
316	20241202	161600	61086620	2770	2770	2770	2770	0
317	20241202	161500	61086620	2770	2770	2770	2770	0
318	20241202	161400	61086620	2770	2770	2770	2770	0
319	20241202	161300	61086620	2770	2770	2770	2770	0
320	20241202	161200	61086620	2770	2770	2770	2770	0
321	20241202	161100	61086620	2770	2770	2770	2770	0
322	20241202	161000	61086620	2770	2770	2770	2770	0
323	20241202	160900	61086620	2770	2770	2770	2770	0
324	20241202	160800	61086620	2770	2770	2770	2770	0
325	20241202	160700	61086620	2770	2770	2770	2770	0
326	20241202	160600	61086620	2770	2770	2770	2770	0
327	20241202	160500	61086620	2770	2770	2770	2770	0
328	20241202	160400	61086620	2770	2770	2770	2770	0
329	20241202	160300	61086620	2770	2770	2770	2770	0
330	20241202	160200	61086620	2770	2770	2770	2770	0
331	20241202	160100	61086620	2770	2770	2770	2770	0
332	20241202	160000	61086620	2770	2770	2770	2770	842
333	20241202	155900	61086620	2770	2770	2770	2770	0
334	20241202	155800	61086620	2770	2770	2770	2770	0
335	20241202	155700	61086620	2770	2770	2770	2770	0
336	20241202	155600	61086620	2770	2770	2770	2770	0
337	20241202	155500	61086620	2770	2770	2770	2770	0
338	20241202	155400	61086620	2770	2770	2770	2770	0
339	20241202	155300	61086620	2770	2770	2770	2770	0
340	20241202	155200	61086620	2770	2770	2770	2770	0
341	20241202	155100	61086620	2770	2770	2770	2770	0
342	20241202	155000	61086620	2770	2770	2770	2770	0
343	20241202	154900	61086620	2770	2770	2770	2770	0
344	20241202	154800	61086620	2770	2770	2770	2770	0
345	20241202	154700	61086620	2770	2770	2770	2770	0
346	20241202	154600	61086620	2770	2770	2770	2770	0
347	20241202	154500	61086620	2770	2770	2770	2770	0
348	20241202	154400	61086620	2770	2770	2770	2770	0
349	20241202	154300	61086620	2770	2770	2770	2770	0
350	20241202	154200	61086620	2770	2770	2770	2770	0
351	20241202	154100	61086620	2770	2770	2770	2770	0
352	20241202	154000	61086620	2770	2770	2770	2770	0
353	20241202	153900	61086620	2770	2770	2770	2770	0
354	20241202	153800	61086620	2770	2770	2770	2770	0
355	20241202	153700	61086620	2770	2770	2770	2770	0
356	20241202	153600	61086620	2770	2770	2770	2770	0
357	20241202	153500	61086620	2770	2770	2770	2770	0
358	20241202	153400	61086620	2770	2770	2770	2770	0
359	20241202	153300	61086620	2770	2770	2770	2770	0
360	20241202	153200	61086620	2770	2770	2770	2770	0
361	20241202	153100	61086620	2770	2770	2770	2770	0
362	20241202	153000	61086620	2770	2770	2770	2770	1684
363	20241202	152900	58754280	2780	2780	2780	2780	0
364	20241202	152800	58754280	2780	2780	2780	2780	0
365	20241202	152700	58754280	2780	2780	2780	2780	0
366	20241202	152600	58754280	2780	2780	2780	2780	0
367	20241202	152500	58754280	2780	2780	2780	2780	0
368	20241202	152400	58754280	2780	2780	2780	2780	0
369	20241202	152300	58754280	2780	2780	2780	2780	0
370	20241202	152200	58754280	2780	2780	2780	2780	0
371	20241202	152100	58754280	2780	2780	2780	2780	0
372	20241202	152000	58754280	2780	2780	2780	2780	0
373	20241202	151900	58754280	2780	2780	2780	2780	0
374	20241202	151800	58754280	2780	2780	2780	2780	0
375	20241202	151700	58754280	2780	2785	2785	2780	6
376	20241202	151600	58737585	2785	2785	2785	2785	44
377	20241202	151500	58615045	2765	2765	2765	2765	0
378	20241202	151400	58615045	2765	2765	2765	2765	0
379	20241202	151300	58615045	2765	2765	2765	2765	0
380	20241202	151200	58615045	2765	2765	2765	2765	32
381	20241202	151100	58526565	2780	2780	2780	2780	0
382	20241202	151000	58526565	2780	2775	2780	2775	135
383	20241202	150900	58151875	2790	2790	2790	2790	0
384	20241202	150800	58151875	2790	2790	2790	2790	0
385	20241202	150700	58151875	2790	2790	2790	2790	0
386	20241202	150600	58151875	2790	2790	2790	2790	0
387	20241202	150500	58151875	2790	2790	2790	2790	0
388	20241202	150400	58151875	2790	2790	2790	2790	0
389	20241202	150300	58151875	2790	2770	2790	2770	70
390	20241202	150200	57957915	2750	2750	2750	2750	0
391	20241202	150100	57957915	2750	2765	2765	2750	1603
392	20241202	150000	53543590	2765	2785	2785	2765	43
393	20241202	145900	53424095	2785	2785	2785	2785	0
394	20241202	145800	53424095	2785	2785	2785	2785	0
395	20241202	145700	53424095	2785	2790	2790	2785	30
396	20241202	145600	53340460	2785	2785	2785	2785	20
397	20241202	145500	53284760	2785	2785	2785	2785	15
398	20241202	145400	53242985	2785	2785	2785	2785	34
399	20241202	145300	53148295	2785	2785	2785	2785	84
400	20241202	145200	52914355	2790	2790	2790	2790	2
401	20241202	145100	52908775	2785	2785	2785	2785	0
402	20241202	145000	52908775	2785	2785	2785	2785	0
403	20241202	144900	52908775	2785	2785	2785	2785	1
404	20241202	144800	52905990	2785	2785	2785	2785	0
405	20241202	144700	52905990	2785	2785	2785	2785	0
406	20241202	144600	52905990	2785	2785	2785	2785	0
407	20241202	144500	52905990	2785	2785	2785	2785	15
408	20241202	144400	52864215	2785	2785	2785	2785	0
409	20241202	144300	52864215	2785	2785	2785	2785	0
410	20241202	144200	52864215	2785	2785	2785	2785	0
411	20241202	144100	52864215	2785	2785	2785	2785	30
412	20241202	144000	52780665	2785	2785	2785	2785	8
413	20241202	143900	52758385	2785	2785	2785	2785	0
414	20241202	143800	52758385	2785	2785	2785	2785	168
415	20241202	143700	52290505	2785	2785	2785	2785	200
416	20241202	143600	51733505	2785	2785	2785	2785	0
417	20241202	143500	51733505	2785	2785	2785	2785	0
418	20241202	143400	51733505	2785	2785	2785	2785	0
419	20241202	143300	51733505	2785	2785	2785	2785	7
420	20241202	143200	51714010	2785	2785	2785	2785	0
421	20241202	143100	51714010	2785	2765	2785	2765	82
422	20241202	143000	51486355	2765	2765	2765	2765	0
423	20241202	142900	51486355	2765	2780	2790	2760	850
424	20241202	142800	49133835	2780	2780	2780	2780	0
425	20241202	142700	49133835	2780	2780	2780	2780	1
426	20241202	142600	49131055	2770	2770	2770	2770	0
427	20241202	142500	49131055	2770	2780	2780	2770	115
428	20241202	142400	48812145	2790	2790	2790	2790	0
429	20241202	142300	48812145	2790	2785	2790	2785	450
430	20241202	142200	47556700	2790	2790	2790	2790	6
431	20241202	142100	47539960	2790	2790	2790	2790	0
432	20241202	142000	47539960	2790	2790	2790	2790	0
433	20241202	141900	47539960	2790	2790	2790	2790	94
434	20241202	141800	47277700	2790	2790	2790	2790	0
435	20241202	141700	47277700	2790	2790	2790	2790	7
436	20241202	141600	47258170	2790	2795	2795	2790	104
437	20241202	141500	46967510	2795	2795	2795	2795	1
438	20241202	141400	46964715	2790	2790	2790	2790	13
439	20241202	141300	46928445	2800	2800	2800	2800	0
440	20241202	141200	46928445	2800	2800	2800	2800	0
441	20241202	141100	46928445	2800	2800	2800	2800	0
442	20241202	141000	46928445	2800	2800	2800	2800	0
443	20241202	140900	46928445	2800	2800	2800	2800	0
444	20241202	140800	46928445	2800	2800	2800	2800	0
445	20241202	140700	46928445	2800	2800	2800	2800	0
446	20241202	140600	46928445	2800	2800	2800	2800	0
447	20241202	140500	46928445	2800	2800	2800	2800	0
448	20241202	140400	46928445	2800	2800	2800	2800	0
449	20241202	140300	46928445	2800	2800	2800	2800	0
450	20241202	140200	46928445	2800	2800	2800	2800	0
451	20241202	140100	46928445	2800	2800	2800	2800	0
452	20241202	140000	46928445	2800	2800	2800	2800	0
453	20241202	135900	46928445	2800	2800	2800	2800	0
454	20241202	135800	46928445	2800	2800	2800	2800	0
455	20241202	135700	46928445	2800	2795	2800	2795	16
456	20241202	135600	46883700	2800	2800	2800	2800	0
457	20241202	135500	46883700	2800	2800	2800	2800	0
458	20241202	135400	46883700	2800	2800	2800	2800	0
459	20241202	135300	46883700	2800	2800	2800	2800	0
460	20241202	135200	46883700	2800	2800	2800	2800	1
461	20241202	135100	46880900	2800	2800	2800	2800	0
462	20241202	135000	46880900	2800	2800	2800	2800	0
463	20241202	134900	46880900	2800	2800	2800	2800	0
464	20241202	134800	46880900	2800	2800	2800	2800	1
465	20241202	134700	46878100	2770	2770	2770	2770	0
466	20241202	134600	46878100	2770	2760	2770	2760	74
467	20241202	134500	46673140	2810	2810	2810	2810	0
468	20241202	134400	46673140	2810	2810	2810	2810	1
469	20241202	134300	46670330	2750	2795	2795	2750	2500
470	20241202	134200	39762610	2815	2815	2815	2815	0
471	20241202	134100	39762610	2815	2815	2815	2815	0
472	20241202	134000	39762610	2815	2815	2815	2815	0
473	20241202	133900	39762610	2815	2815	2815	2815	50
474	20241202	133800	39621860	2815	2815	2815	2815	0
475	20241202	133700	39621860	2815	2815	2815	2815	0
476	20241202	133600	39621860	2815	2810	2815	2810	71
477	20241202	133500	39422100	2815	2815	2815	2815	0
478	20241202	133400	39422100	2815	2815	2815	2815	0
479	20241202	133300	39422100	2815	2815	2815	2815	0
480	20241202	133200	39422100	2815	2815	2815	2815	0
481	20241202	133100	39422100	2815	2815	2815	2815	0
482	20241202	133000	39422100	2815	2815	2815	2815	15
483	20241202	132900	39379875	2815	2815	2815	2815	0
484	20241202	132800	39379875	2815	2815	2815	2815	0
485	20241202	132700	39379875	2815	2815	2815	2815	1
486	20241202	132600	39377060	2795	2795	2795	2795	0
487	20241202	132500	39377060	2795	2795	2795	2795	0
488	20241202	132400	39377060	2795	2795	2795	2795	0
489	20241202	132300	39377060	2795	2795	2795	2795	75
490	20241202	132200	39167435	2800	2800	2800	2800	0
491	20241202	132100	39167435	2800	2800	2800	2800	101
492	20241202	132000	38884635	2800	2800	2800	2800	79
493	20241202	131900	38663435	2815	2815	2815	2815	0
494	20241202	131800	38663435	2815	2815	2815	2815	0
495	20241202	131700	38663435	2815	2815	2815	2815	0
496	20241202	131600	38663435	2815	2815	2815	2815	0
497	20241202	131500	38663435	2815	2815	2815	2815	0
498	20241202	131400	38663435	2815	2815	2815	2815	0
499	20241202	131300	38663435	2815	2815	2815	2815	5
500	20241202	131200	38649360	2815	2815	2815	2815	0
501	20241202	131100	38649360	2815	2815	2815	2815	0
502	20241202	131000	38649360	2815	2815	2815	2815	0
503	20241202	130900	38649360	2815	2815	2815	2815	0
504	20241202	130800	38649360	2815	2815	2815	2815	0
505	20241202	130700	38649360	2815	2815	2815	2815	1
506	20241202	130600	38646545	2800	2800	2800	2800	0
507	20241202	130500	38646545	2800	2800	2800	2800	0
508	20241202	130400	38646545	2800	2800	2800	2800	2
509	20241202	130300	38640945	2810	2810	2810	2810	0
510	20241202	130200	38640945	2810	2810	2810	2810	0
511	20241202	130100	38640945	2810	2800	2810	2800	65
512	20241202	130000	38458865	2800	2800	2800	2800	0
513	20241202	125900	38458865	2800	2800	2800	2800	0
514	20241202	125800	38458865	2800	2800	2800	2800	0
515	20241202	125700	38458865	2800	2800	2800	2800	0
516	20241202	125600	38458865	2800	2800	2800	2800	3
517	20241202	125500	38450465	2805	2805	2805	2805	0
518	20241202	125400	38450465	2805	2805	2805	2805	0
519	20241202	125300	38450465	2805	2805	2805	2805	0
520	20241202	125200	38450465	2805	2805	2805	2805	0
521	20241202	125100	38450465	2805	2805	2805	2805	0
522	20241202	125000	38450465	2805	2805	2805	2805	1
523	20241202	124900	38447660	2795	2795	2795	2795	292
524	20241202	124800	37631520	2810	2810	2810	2810	0
525	20241202	124700	37631520	2810	2810	2810	2810	0
526	20241202	124600	37631520	2810	2810	2810	2810	0
527	20241202	124500	37631520	2810	2800	2810	2800	16
528	20241202	124400	37586710	2795	2795	2795	2795	0
529	20241202	124300	37586710	2795	2795	2795	2795	0
530	20241202	124200	37586710	2795	2795	2795	2795	0
531	20241202	124100	37586710	2795	2795	2795	2795	15
532	20241202	124000	37544785	2810	2810	2810	2810	0
533	20241202	123900	37544785	2810	2810	2810	2810	0
534	20241202	123800	37544785	2810	2810	2810	2810	0
535	20241202	123700	37544785	2810	2810	2810	2810	0
536	20241202	123600	37544785	2810	2795	2810	2795	226
537	20241202	123500	36912950	2810	2810	2810	2810	0
538	20241202	123400	36912950	2810	2810	2810	2810	0
539	20241202	123300	36912950	2810	2810	2810	2810	0
540	20241202	123200	36912950	2810	2810	2810	2810	0
541	20241202	123100	36912950	2810	2810	2810	2810	1
542	20241202	123000	36910140	2795	2795	2795	2795	0
543	20241202	122900	36910140	2795	2795	2795	2795	0
544	20241202	122800	36910140	2795	2810	2810	2795	1555
545	20241202	122700	32552980	2815	2815	2815	2815	0
546	20241202	122600	32552980	2815	2815	2815	2815	0
547	20241202	122500	32552980	2815	2815	2815	2815	1
548	20241202	122400	32550165	2810	2810	2810	2810	0
549	20241202	122300	32550165	2810	2810	2810	2810	0
550	20241202	122200	32550165	2810	2810	2810	2810	0
551	20241202	122100	32550165	2810	2810	2810	2810	15
552	20241202	122000	32508015	2810	2810	2810	2810	0
553	20241202	121900	32508015	2810	2810	2810	2810	0
554	20241202	121800	32508015	2810	2810	2810	2810	0
555	20241202	121700	32508015	2810	2810	2810	2810	41
556	20241202	121600	32392805	2815	2815	2815	2815	0
557	20241202	121500	32392805	2815	2805	2815	2800	309
558	20241202	121400	31526560	2815	2810	2815	2805	271
559	20241202	121300	30765770	2810	2810	2810	2810	1
560	20241202	121200	30762960	2810	2810	2810	2810	0
561	20241202	121100	30762960	2810	2810	2810	2810	0
562	20241202	121000	30762960	2810	2810	2810	2810	0
563	20241202	120900	30762960	2810	2810	2810	2810	0
564	20241202	120800	30762960	2810	2815	2815	2810	277
565	20241202	120700	29984305	2840	2840	2840	2840	0
566	20241202	120600	29984305	2840	2840	2840	2840	0
567	20241202	120500	29984305	2840	2840	2840	2840	0
568	20241202	120400	29984305	2840	2840	2840	2840	0
569	20241202	120300	29984305	2840	2840	2840	2840	1
570	20241202	120200	29981465	2820	2820	2820	2820	0
571	20241202	120100	29981465	2820	2820	2820	2820	0
572	20241202	120000	29981465	2820	2820	2820	2820	0
573	20241202	115900	29981465	2820	2820	2820	2820	1
574	20241202	115800	29978645	2810	2810	2810	2810	0
575	20241202	115700	29978645	2810	2815	2815	2810	297
576	20241202	115600	29143125	2815	2815	2815	2815	0
577	20241202	115500	29143125	2815	2815	2815	2815	0
578	20241202	115400	29143125	2815	2815	2815	2815	0
579	20241202	115300	29143125	2815	2815	2815	2815	0
580	20241202	115200	29143125	2815	2815	2815	2815	0
581	20241202	115100	29143125	2815	2820	2820	2815	212
582	20241202	115000	28546210	2845	2845	2845	2845	0
583	20241202	114900	28546210	2845	2830	2845	2815	208
584	20241202	114800	27958955	2860	2860	2860	2860	0
585	20241202	114700	27958955	2860	2860	2860	2860	0
586	20241202	114600	27958955	2860	2860	2860	2860	0
587	20241202	114500	27958955	2860	2860	2860	2860	0
588	20241202	114400	27958955	2860	2860	2860	2860	0
589	20241202	114300	27958955	2860	2850	2860	2850	20
590	20241202	114200	27901940	2850	2850	2850	2850	0
591	20241202	114100	27901940	2850	2850	2850	2850	20
592	20241202	114000	27844940	2850	2850	2850	2850	1
593	20241202	113900	27842090	2845	2845	2845	2845	0
594	20241202	113800	27842090	2845	2835	2845	2835	17
595	20241202	113700	27793810	2830	2830	2830	2830	0
596	20241202	113600	27793810	2830	2830	2830	2830	14
597	20241202	113500	27754190	2830	2830	2830	2830	0
598	20241202	113400	27754190	2830	2830	2830	2830	0
599	20241202	113300	27754190	2830	2830	2830	2830	0
600	20241202	113200	27754190	2830	2830	2830	2830	0
601	20241202	113100	27754190	2830	2830	2830	2830	0
602	20241202	113000	27754190	2830	2830	2830	2830	0
603	20241202	112900	27754190	2830	2830	2830	2830	0
604	20241202	112800	27754190	2830	2830	2830	2830	0
605	20241202	112700	27754190	2830	2830	2830	2830	0
606	20241202	112600	27754190	2830	2830	2830	2830	0
607	20241202	112500	27754190	2830	2830	2830	2830	2
608	20241202	112400	27748530	2825	2825	2825	2825	0
609	20241202	112300	27748530	2825	2825	2825	2825	0
610	20241202	112200	27748530	2825	2825	2825	2825	0
611	20241202	112100	27748530	2825	2825	2825	2825	15
612	20241202	112000	27706155	2825	2825	2825	2825	0
613	20241202	111900	27706155	2825	2825	2825	2825	0
614	20241202	111800	27706155	2825	2825	2825	2825	0
615	20241202	111700	27706155	2825	2825	2825	2825	77
616	20241202	111600	27488630	2825	2825	2825	2825	2
617	20241202	111500	27482980	2825	2825	2825	2825	0
618	20241202	111400	27482980	2825	2825	2825	2825	0
619	20241202	111300	27482980	2825	2825	2825	2825	0
620	20241202	111200	27482980	2825	2825	2825	2825	0
621	20241202	111100	27482980	2825	2825	2825	2825	0
622	20241202	111000	27482980	2825	2825	2825	2825	0
623	20241202	110900	27482980	2825	2825	2825	2825	0
624	20241202	110800	27482980	2825	2840	2840	2825	74
625	20241202	110700	27273430	2845	2845	2845	2845	0
626	20241202	110600	27273430	2845	2845	2845	2845	0
627	20241202	110500	27273430	2845	2845	2845	2845	0
628	20241202	110400	27273430	2845	2845	2845	2845	0
629	20241202	110300	27273430	2845	2845	2845	2845	0
630	20241202	110200	27273430	2845	2845	2845	2845	0
631	20241202	110100	27273430	2845	2845	2845	2845	0
632	20241202	110000	27273430	2845	2845	2845	2845	1
633	20241202	105900	27270585	2870	2870	2870	2870	0
634	20241202	105800	27270585	2870	2870	2870	2870	0
635	20241202	105700	27270585	2870	2870	2870	2870	0
636	20241202	105600	27270585	2870	2870	2870	2870	0
637	20241202	105500	27270585	2870	2870	2870	2870	0
638	20241202	105400	27270585	2870	2870	2870	2870	0
639	20241202	105300	27270585	2870	2870	2870	2870	0
640	20241202	105200	27270585	2870	2870	2870	2870	0
641	20241202	105100	27270585	2870	2870	2870	2870	0
642	20241202	105000	27270585	2870	2870	2870	2870	0
643	20241202	104900	27270585	2870	2870	2870	2870	0
644	20241202	104800	27270585	2870	2870	2870	2870	0
645	20241202	104700	27270585	2870	2870	2870	2870	0
646	20241202	104600	27270585	2870	2870	2870	2870	0
647	20241202	104500	27270585	2870	2870	2870	2870	0
648	20241202	104400	27270585	2870	2870	2870	2870	0
649	20241202	104300	27270585	2870	2870	2870	2870	0
650	20241202	104200	27270585	2870	2870	2870	2870	0
651	20241202	104100	27270585	2870	2870	2870	2870	0
652	20241202	104000	27270585	2870	2870	2870	2870	0
653	20241202	103900	27270585	2870	2870	2870	2870	0
654	20241202	103800	27270585	2870	2870	2870	2870	0
655	20241202	103700	27270585	2870	2870	2870	2870	0
656	20241202	103600	27270585	2870	2870	2870	2870	0
657	20241202	103500	27270585	2870	2870	2870	2870	0
658	20241202	103400	27270585	2870	2870	2870	2870	0
659	20241202	103300	27270585	2870	2870	2870	2870	0
660	20241202	103200	27270585	2870	2870	2870	2870	0
661	20241202	103100	27270585	2870	2870	2870	2870	0
662	20241202	103000	27270585	2870	2870	2870	2870	0
663	20241202	102900	27270585	2870	2870	2870	2870	0
664	20241202	102800	27270585	2870	2840	2870	2840	34
665	20241202	102700	27173540	2900	2900	2900	2900	0
666	20241202	102600	27173540	2900	2900	2900	2900	0
667	20241202	102500	27173540	2900	2900	2900	2900	0
668	20241202	102400	27173540	2900	2900	2900	2900	0
669	20241202	102300	27173540	2900	2900	2900	2900	0
670	20241202	102200	27173540	2900	2900	2900	2900	0
671	20241202	102100	27173540	2900	2900	2900	2900	0
672	20241202	102000	27173540	2900	2900	2900	2900	0
673	20241202	101900	27173540	2900	2900	2900	2900	0
674	20241202	101800	27173540	2900	2900	2900	2900	0
675	20241202	101700	27173540	2900	2900	2900	2900	0
676	20241202	101600	27173540	2900	2900	2900	2900	0
677	20241202	101500	27173540	2900	2885	2900	2885	20
678	20241202	101400	27115730	2885	2845	2885	2845	490
679	20241202	101300	25708035	2885	2885	2885	2885	0
680	20241202	101200	25708035	2885	2885	2885	2885	0
681	20241202	101100	25708035	2885	2885	2885	2885	0
682	20241202	101000	25708035	2885	2885	2885	2885	0
683	20241202	100900	25708035	2885	2885	2885	2885	0
684	20241202	100800	25708035	2885	2900	2900	2810	1640
685	20241202	100700	21052750	2910	2910	2910	2910	95
686	20241202	100600	20776300	2910	2875	2910	2875	182
687	20241202	100500	20253015	2915	2915	2915	2915	0
688	20241202	100400	20253015	2915	2915	2915	2915	1
689	20241202	100300	20250100	2930	2930	2930	2930	0
690	20241202	100200	20250100	2930	2930	2935	2870	6
691	20241202	100100	20232630	2880	2965	2965	2880	2
692	20241202	100000	20226785	2880	2980	2980	2875	352
693	20241202	095900	19214255	2940	2940	2990	2940	638
694	20241202	095800	17335090	2940	2940	2945	2920	1267
695	20241202	095700	13620915	2945	2860	2945	2860	1194
696	20241202	095600	10157625	2860	2860	2860	2860	1
697	20241202	095500	10154765	2850	2850	2850	2850	0
698	20241202	095400	10154765	2850	2850	2850	2850	0
699	20241202	095300	10154765	2850	2840	2850	2840	12
700	20241202	095200	10120675	2840	2835	2840	2835	15
701	20241202	095100	10078140	2835	2840	2840	2835	3
702	20241202	095000	10069630	2840	2840	2840	2840	0
703	20241202	094900	10069630	2840	2835	2840	2835	2
704	20241202	094800	10063955	2830	2830	2830	2830	0
705	20241202	094700	10063955	2830	2830	2830	2830	18
706	20241202	094600	10013015	2850	2850	2850	2850	0
707	20241202	094500	10013015	2850	2850	2850	2850	0
708	20241202	094400	10013015	2850	2850	2850	2850	0
709	20241202	094300	10013015	2850	2850	2850	2850	0
710	20241202	094200	10013015	2850	2850	2850	2850	0
711	20241202	094100	10013015	2850	2850	2850	2850	0
712	20241202	094000	10013015	2850	2850	2850	2850	0
713	20241202	093900	10013015	2850	2850	2850	2850	0
714	20241202	093800	10013015	2850	2850	2850	2850	1
715	20241202	093700	10010165	2810	2810	2810	2810	0
716	20241202	093600	10010165	2810	2845	2845	2810	560
717	20241202	093500	8426580	2860	2860	2860	2860	0
718	20241202	093400	8426580	2860	2860	2860	2860	27
719	20241202	093300	8349360	2865	2865	2865	2865	200
720	20241202	093200	7776360	2855	2855	2855	2855	0
721	20241202	093100	7776360	2855	2855	2855	2855	50
722	20241202	093000	7633610	2860	2860	2860	2860	0
723	20241202	092900	7633610	2860	2860	2860	2860	2
724	20241202	092800	7627890	2875	2875	2875	2875	5
725	20241202	092700	7613515	2875	2875	2875	2875	0
726	20241202	092600	7613515	2875	2875	2875	2875	0
727	20241202	092500	7613515	2875	2875	2875	2875	0
728	20241202	092400	7613515	2875	2865	2875	2865	5
729	20241202	092300	7599165	2870	2870	2870	2870	0
730	20241202	092200	7599165	2870	2870	2870	2870	0
731	20241202	092100	7599165	2870	2870	2870	2870	0
732	20241202	092000	7599165	2870	2870	2870	2870	100
733	20241202	091900	7312165	2870	2870	2870	2870	0
734	20241202	091800	7312165	2870	2870	2870	2870	0
735	20241202	091700	7312165	2870	2865	2870	2865	312
736	20241202	091600	6416730	2875	2875	2875	2875	0
737	20241202	091500	6416730	2875	2875	2875	2875	0
738	20241202	091400	6416730	2875	2875	2875	2875	0
739	20241202	091300	6416730	2875	2875	2875	2875	30
740	20241202	091200	6330480	2875	2875	2875	2875	0
741	20241202	091100	6330480	2875	2875	2875	2875	0
742	20241202	091000	6330480	2875	2875	2875	2875	1
743	20241202	090900	6327605	2855	2855	2855	2855	12
744	20241202	090800	6293345	2875	2875	2875	2875	0
745	20241202	090700	6293345	2875	2855	2875	2855	650
746	20241202	090600	4427605	2855	2855	2855	2855	0
747	20241202	090500	4427605	2855	2855	2855	2855	0
748	20241202	090400	4427605	2855	2855	2855	2855	0
749	20241202	090300	4427605	2855	2845	2855	2845	15
750	20241202	090200	4384870	2840	2840	2840	2840	50
751	20241202	090100	4242870	2840	2835	2840	2835	550
752	20241202	090000	2680900	2830	2820	2830	2820	950