KissMeData/083550/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195800	163619525	2860	2860	2860	2860	683
3	20241204	195700	163619525	2860	2860	2860	2860	0
4	20241204	195600	163619525	2860	2860	2860	2860	0
5	20241204	195500	163619525	2860	2860	2860	2860	0
6	20241204	195400	163619525	2860	2860	2860	2860	0
7	20241204	195300	163619525	2860	2860	2860	2860	0
8	20241204	195200	163619525	2860	2860	2860	2860	0
9	20241204	195100	163619525	2860	2860	2860	2860	0
10	20241204	195000	163619525	2860	2860	2860	2860	0
11	20241204	194900	163619525	2860	2860	2860	2860	0
12	20241204	194800	163619525	2860	2860	2860	2860	0
13	20241204	194700	163619525	2860	2860	2860	2860	0
14	20241204	194600	163619525	2860	2860	2860	2860	0
15	20241204	194500	163619525	2860	2860	2860	2860	0
16	20241204	194400	163619525	2860	2860	2860	2860	0
17	20241204	194300	163619525	2860	2860	2860	2860	0
18	20241204	194200	163619525	2860	2860	2860	2860	0
19	20241204	194100	163619525	2860	2860	2860	2860	0
20	20241204	194000	163619525	2860	2860	2860	2860	0
21	20241204	193900	163619525	2860	2860	2860	2860	0
22	20241204	193800	163619525	2860	2860	2860	2860	0
23	20241204	193700	163619525	2860	2860	2860	2860	0
24	20241204	193600	163619525	2860	2860	2860	2860	0
25	20241204	193500	163619525	2860	2860	2860	2860	0
26	20241204	193400	163619525	2860	2860	2860	2860	0
27	20241204	193300	163619525	2860	2860	2860	2860	0
28	20241204	193200	163619525	2860	2860	2860	2860	0
29	20241204	193100	163619525	2860	2860	2860	2860	0
30	20241204	193000	163619525	2860	2860	2860	2860	0
31	20241204	192900	163619525	2860	2860	2860	2860	0
32	20241204	192800	163619525	2860	2860	2860	2860	683
33	20241204	192700	163619525	2860	2860	2860	2860	0
34	20241204	192600	163619525	2860	2860	2860	2860	0
35	20241204	192500	163619525	2860	2860	2860	2860	0
36	20241204	192400	163619525	2860	2860	2860	2860	0
37	20241204	192300	163619525	2860	2860	2860	2860	0
38	20241204	192200	163619525	2860	2860	2860	2860	0
39	20241204	192100	163619525	2860	2860	2860	2860	0
40	20241204	192000	163619525	2860	2860	2860	2860	0
41	20241204	191900	163619525	2860	2860	2860	2860	0
42	20241204	191800	163619525	2860	2860	2860	2860	0
43	20241204	191700	163619525	2860	2860	2860	2860	0
44	20241204	191600	163619525	2860	2860	2860	2860	0
45	20241204	191500	163619525	2860	2860	2860	2860	0
46	20241204	191400	163619525	2860	2860	2860	2860	0
47	20241204	191300	163619525	2860	2860	2860	2860	0
48	20241204	191200	163619525	2860	2860	2860	2860	0
49	20241204	191100	163619525	2860	2860	2860	2860	0
50	20241204	191000	163619525	2860	2860	2860	2860	0
51	20241204	190900	163619525	2860	2860	2860	2860	0
52	20241204	190800	163619525	2860	2860	2860	2860	0
53	20241204	190700	163619525	2860	2860	2860	2860	0
54	20241204	190600	163619525	2860	2860	2860	2860	0
55	20241204	190500	163619525	2860	2860	2860	2860	0
56	20241204	190400	163619525	2860	2860	2860	2860	0
57	20241204	190300	163619525	2860	2860	2860	2860	0
58	20241204	190200	163619525	2860	2860	2860	2860	0
59	20241204	190100	163619525	2860	2860	2860	2860	0
60	20241204	190000	163619525	2860	2860	2860	2860	0
61	20241204	185900	163619525	2860	2860	2860	2860	0
62	20241204	185800	163619525	2860	2860	2860	2860	683
63	20241204	185700	163619525	2860	2860	2860	2860	0
64	20241204	185600	163619525	2860	2860	2860	2860	0
65	20241204	185500	163619525	2860	2860	2860	2860	0
66	20241204	185400	163619525	2860	2860	2860	2860	0
67	20241204	185300	163619525	2860	2860	2860	2860	0
68	20241204	185200	163619525	2860	2860	2860	2860	0
69	20241204	185100	163619525	2860	2860	2860	2860	0
70	20241204	185000	163619525	2860	2860	2860	2860	0
71	20241204	184900	163619525	2860	2860	2860	2860	0
72	20241204	184800	163619525	2860	2860	2860	2860	0
73	20241204	184700	163619525	2860	2860	2860	2860	0
74	20241204	184600	163619525	2860	2860	2860	2860	0
75	20241204	184500	163619525	2860	2860	2860	2860	0
76	20241204	184400	163619525	2860	2860	2860	2860	0
77	20241204	184300	163619525	2860	2860	2860	2860	0
78	20241204	184200	163619525	2860	2860	2860	2860	0
79	20241204	184100	163619525	2860	2860	2860	2860	0
80	20241204	184000	163619525	2860	2860	2860	2860	0
81	20241204	183900	163619525	2860	2860	2860	2860	0
82	20241204	183800	163619525	2860	2860	2860	2860	0
83	20241204	183700	163619525	2860	2860	2860	2860	0
84	20241204	183600	163619525	2860	2860	2860	2860	0
85	20241204	183500	163619525	2860	2860	2860	2860	0
86	20241204	183400	163619525	2860	2860	2860	2860	0
87	20241204	183300	163619525	2860	2860	2860	2860	0
88	20241204	183200	163619525	2860	2860	2860	2860	0
89	20241204	183100	163619525	2860	2860	2860	2860	0
90	20241204	183000	163619525	2860	2860	2860	2860	0
91	20241204	182900	163619525	2860	2860	2860	2860	0
92	20241204	182800	163619525	2860	2860	2860	2860	683
93	20241204	182700	163619525	2860	2860	2860	2860	0
94	20241204	182600	163619525	2860	2860	2860	2860	0
95	20241204	182500	163619525	2860	2860	2860	2860	0
96	20241204	182400	163619525	2860	2860	2860	2860	0
97	20241204	182300	163619525	2860	2860	2860	2860	0
98	20241204	182200	163619525	2860	2860	2860	2860	0
99	20241204	182100	163619525	2860	2860	2860	2860	0
100	20241204	182000	163619525	2860	2860	2860	2860	0
101	20241204	181900	163619525	2860	2860	2860	2860	0
102	20241204	181800	163619525	2860	2860	2860	2860	0
103	20241204	181700	163619525	2860	2860	2860	2860	0
104	20241204	181600	163619525	2860	2860	2860	2860	0
105	20241204	181500	163619525	2860	2860	2860	2860	0
106	20241204	181400	163619525	2860	2860	2860	2860	0
107	20241204	181300	163619525	2860	2860	2860	2860	0
108	20241204	181200	163619525	2860	2860	2860	2860	0
109	20241204	181100	163619525	2860	2860	2860	2860	0
110	20241204	181000	163619525	2860	2860	2860	2860	0
111	20241204	180900	163619525	2860	2860	2860	2860	0
112	20241204	180800	163619525	2860	2860	2860	2860	0
113	20241204	180700	163619525	2860	2860	2860	2860	0
114	20241204	180600	163619525	2860	2860	2860	2860	0
115	20241204	180500	163619525	2860	2860	2860	2860	0
116	20241204	180400	163619525	2860	2860	2860	2860	0
117	20241204	180300	163619525	2860	2860	2860	2860	0
118	20241204	180200	163619525	2860	2860	2860	2860	0
119	20241204	180100	163619525	2860	2860	2860	2860	0
120	20241204	180000	163619525	2860	2860	2860	2860	0
121	20241204	175900	163619525	2860	2860	2860	2860	0
122	20241204	175800	163619525	2860	2860	2860	2860	683
123	20241204	175700	163619525	2860	2860	2860	2860	0
124	20241204	175600	163619525	2860	2860	2860	2860	0
125	20241204	175500	163619525	2860	2860	2860	2860	0
126	20241204	175400	163619525	2860	2860	2860	2860	0
127	20241204	175300	163619525	2860	2860	2860	2860	0
128	20241204	175200	163619525	2860	2860	2860	2860	0
129	20241204	175100	163619525	2860	2860	2860	2860	0
130	20241204	175000	163619525	2860	2860	2860	2860	0
131	20241204	174900	163619525	2860	2860	2860	2860	0
132	20241204	174800	163619525	2860	2860	2860	2860	0
133	20241204	174700	163619525	2860	2860	2860	2860	0
134	20241204	174600	163619525	2860	2860	2860	2860	0
135	20241204	174500	163619525	2860	2860	2860	2860	0
136	20241204	174400	163619525	2860	2860	2860	2860	0
137	20241204	174300	163619525	2860	2860	2860	2860	0
138	20241204	174200	163619525	2860	2860	2860	2860	0
139	20241204	174100	163619525	2860	2860	2860	2860	0
140	20241204	174000	163619525	2860	2860	2860	2860	0
141	20241204	173900	163619525	2860	2860	2860	2860	0
142	20241204	173800	163619525	2860	2860	2860	2860	0
143	20241204	173700	163619525	2860	2860	2860	2860	0
144	20241204	173600	163619525	2860	2860	2860	2860	0
145	20241204	173500	163619525	2860	2860	2860	2860	0
146	20241204	173400	163619525	2860	2860	2860	2860	0
147	20241204	173300	163619525	2860	2860	2860	2860	0
148	20241204	173200	163619525	2860	2860	2860	2860	0
149	20241204	173100	163619525	2860	2860	2860	2860	0
150	20241204	173000	163619525	2860	2860	2860	2860	0
151	20241204	172900	163619525	2860	2860	2860	2860	0
152	20241204	172800	163619525	2860	2860	2860	2860	683
153	20241204	172700	163619525	2860	2860	2860	2860	0
154	20241204	172600	163619525	2860	2860	2860	2860	0
155	20241204	172500	163619525	2860	2860	2860	2860	0
156	20241204	172400	163619525	2860	2860	2860	2860	0
157	20241204	172300	163619525	2860	2860	2860	2860	0
158	20241204	172200	163619525	2860	2860	2860	2860	0
159	20241204	172100	163619525	2860	2860	2860	2860	0
160	20241204	172000	163619525	2860	2860	2860	2860	0
161	20241204	171900	163619525	2860	2860	2860	2860	0
162	20241204	171800	163619525	2860	2860	2860	2860	0
163	20241204	171700	163619525	2860	2860	2860	2860	0
164	20241204	171600	163619525	2860	2860	2860	2860	0
165	20241204	171500	163619525	2860	2860	2860	2860	0
166	20241204	171400	163619525	2860	2860	2860	2860	0
167	20241204	171300	163619525	2860	2860	2860	2860	0
168	20241204	171200	163619525	2860	2860	2860	2860	0
169	20241204	171100	163619525	2860	2860	2860	2860	0
170	20241204	171000	163619525	2860	2860	2860	2860	0
171	20241204	170900	163619525	2860	2860	2860	2860	0
172	20241204	170800	163619525	2860	2860	2860	2860	0
173	20241204	170700	163619525	2860	2860	2860	2860	0
174	20241204	170600	163619525	2860	2860	2860	2860	0
175	20241204	170500	163619525	2860	2860	2860	2860	0
176	20241204	170400	163619525	2860	2860	2860	2860	0
177	20241204	170300	163619525	2860	2860	2860	2860	0
178	20241204	170200	163619525	2860	2860	2860	2860	0
179	20241204	170100	163619525	2860	2860	2860	2860	0
180	20241204	170000	163619525	2860	2860	2860	2860	0
181	20241204	165900	163619525	2860	2860	2860	2860	0
182	20241204	165800	163619525	2860	2860	2860	2860	683
183	20241204	165700	163619525	2860	2860	2860	2860	0
184	20241204	165600	163619525	2860	2860	2860	2860	0
185	20241204	165500	163619525	2860	2860	2860	2860	0
186	20241204	165400	163619525	2860	2860	2860	2860	0
187	20241204	165300	163619525	2860	2860	2860	2860	0
188	20241204	165200	163619525	2860	2860	2860	2860	0
189	20241204	165100	163619525	2860	2860	2860	2860	0
190	20241204	165000	163619525	2860	2860	2860	2860	0
191	20241204	164900	163619525	2860	2860	2860	2860	0
192	20241204	164800	163619525	2860	2860	2860	2860	0
193	20241204	164700	163619525	2860	2860	2860	2860	0
194	20241204	164600	163619525	2860	2860	2860	2860	0
195	20241204	164500	163619525	2860	2860	2860	2860	0
196	20241204	164400	163619525	2860	2860	2860	2860	0
197	20241204	164300	163619525	2860	2860	2860	2860	0
198	20241204	164200	163619525	2860	2860	2860	2860	0
199	20241204	164100	163619525	2860	2860	2860	2860	0
200	20241204	164000	163619525	2860	2860	2860	2860	0
201	20241204	163900	163619525	2860	2860	2860	2860	0
202	20241204	163800	163619525	2860	2860	2860	2860	0
203	20241204	163700	163619525	2860	2860	2860	2860	0
204	20241204	163600	163619525	2860	2860	2860	2860	0
205	20241204	163500	163619525	2860	2860	2860	2860	0
206	20241204	163400	163619525	2860	2860	2860	2860	0
207	20241204	163300	163619525	2860	2860	2860	2860	0
208	20241204	163200	163619525	2860	2860	2860	2860	0
209	20241204	163100	163619525	2860	2860	2860	2860	0
210	20241204	163000	163619525	2860	2860	2860	2860	0
211	20241204	162900	163619525	2860	2860	2860	2860	0
212	20241204	162800	163619525	2860	2860	2860	2860	683
213	20241204	162700	163619525	2860	2860	2860	2860	0
214	20241204	162600	163619525	2860	2860	2860	2860	0
215	20241204	162500	163619525	2860	2860	2860	2860	0
216	20241204	162400	163619525	2860	2860	2860	2860	0
217	20241204	162300	163619525	2860	2860	2860	2860	0
218	20241204	162200	163619525	2860	2860	2860	2860	0
219	20241204	162100	163619525	2860	2860	2860	2860	0
220	20241204	162000	163619525	2860	2860	2860	2860	0
221	20241204	161900	163619525	2860	2860	2860	2860	0
222	20241204	161800	163619525	2860	2860	2860	2860	0
223	20241204	161700	163619525	2860	2860	2860	2860	0
224	20241204	161600	163619525	2860	2860	2860	2860	0
225	20241204	161500	163619525	2860	2860	2860	2860	0
226	20241204	161400	163619525	2860	2860	2860	2860	0
227	20241204	161300	163619525	2860	2860	2860	2860	0
228	20241204	161200	163619525	2860	2860	2860	2860	0
229	20241204	161100	163619525	2860	2860	2860	2860	0
230	20241204	161000	163619525	2860	2860	2860	2860	0
231	20241204	160900	163619525	2860	2860	2860	2860	0
232	20241204	160800	163619525	2860	2860	2860	2860	0
233	20241204	160700	163619525	2860	2860	2860	2860	0
234	20241204	160600	163619525	2860	2860	2860	2860	0
235	20241204	160500	163619525	2860	2860	2860	2860	0
236	20241204	160400	163619525	2860	2860	2860	2860	0
237	20241204	160300	163619525	2860	2860	2860	2860	0
238	20241204	160200	163619525	2860	2860	2860	2860	0
239	20241204	160100	163619525	2860	2860	2860	2860	0
240	20241204	160000	163619525	2860	2860	2860	2860	0
241	20241204	155900	163619525	2860	2860	2860	2860	0
242	20241204	155800	163619525	2860	2860	2860	2860	683
243	20241204	155700	163619525	2860	2860	2860	2860	0
244	20241204	155600	163619525	2860	2860	2860	2860	0
245	20241204	155500	163619525	2860	2860	2860	2860	0
246	20241204	155400	163619525	2860	2860	2860	2860	0
247	20241204	155300	163619525	2860	2860	2860	2860	0
248	20241204	155200	163619525	2860	2860	2860	2860	0
249	20241204	155100	163619525	2860	2860	2860	2860	0
250	20241204	155000	163619525	2860	2860	2860	2860	0
251	20241204	154900	163619525	2860	2860	2860	2860	0
252	20241204	154800	163619525	2860	2860	2860	2860	0
253	20241204	154700	163619525	2860	2860	2860	2860	0
254	20241204	154600	163619525	2860	2860	2860	2860	0
255	20241204	154500	163619525	2860	2860	2860	2860	0
256	20241204	154400	163619525	2860	2860	2860	2860	0
257	20241204	154300	163619525	2860	2860	2860	2860	0
258	20241204	154200	163619525	2860	2860	2860	2860	0
259	20241204	154100	163619525	2860	2860	2860	2860	0
260	20241204	154000	163619525	2860	2860	2860	2860	0
261	20241204	153900	163619525	2860	2860	2860	2860	0
262	20241204	153800	163619525	2860	2860	2860	2860	0
263	20241204	153700	163619525	2860	2860	2860	2860	0
264	20241204	153600	163619525	2860	2860	2860	2860	0
265	20241204	153500	163619525	2860	2860	2860	2860	0
266	20241204	153400	163619525	2860	2860	2860	2860	0
267	20241204	153300	163619525	2860	2860	2860	2860	0
268	20241204	153200	163619525	2860	2860	2860	2860	0
269	20241204	153100	163619525	2860	2860	2860	2860	0
270	20241204	153000	163619525	2860	2860	2860	2860	683
271	20241204	152900	161666145	2885	2885	2885	2885	0
272	20241204	152800	161666145	2885	2885	2885	2885	0
273	20241204	152700	161666145	2885	2885	2885	2885	0
274	20241204	152600	161666145	2885	2885	2885	2885	0
275	20241204	152500	161666145	2885	2885	2885	2885	0
276	20241204	152400	161666145	2885	2885	2885	2885	0
277	20241204	152300	161666145	2885	2885	2885	2885	0
278	20241204	152200	161666145	2885	2885	2885	2885	0
279	20241204	152100	161666145	2885	2885	2885	2885	0
280	20241204	152000	161666145	2885	2885	2885	2885	0
281	20241204	151900	161666145	2885	2875	2885	2875	1633
282	20241204	151800	156971260	2875	2870	2875	2870	207
283	20241204	151700	156376670	2875	2875	2875	2875	15
284	20241204	151600	156333545	2875	2875	2875	2875	5
285	20241204	151500	156319170	2885	2865	2885	2865	1465
286	20241204	151400	152118690	2860	2860	2860	2860	0
287	20241204	151300	152118690	2860	2875	2875	2860	844
288	20241204	151200	149699240	2890	2890	2890	2890	0
289	20241204	151100	149699240	2890	2890	2890	2890	0
290	20241204	151000	149699240	2890	2890	2890	2890	0
291	20241204	150900	149699240	2890	2890	2890	2890	0
292	20241204	150800	149699240	2890	2890	2890	2890	3
293	20241204	150700	149690570	2890	2890	2890	2890	4
294	20241204	150600	149679010	2870	2870	2870	2870	0
295	20241204	150500	149679010	2870	2880	2880	2870	288
296	20241204	150400	148851795	2895	2895	2895	2895	0
297	20241204	150300	148851795	2895	2895	2895	2895	0
298	20241204	150200	148851795	2895	2895	2895	2895	0
299	20241204	150100	148851795	2895	2895	2895	2895	0
300	20241204	150000	148851795	2895	2895	2895	2895	0
301	20241204	145900	148851795	2895	2895	2895	2895	0
302	20241204	145800	148851795	2895	2895	2895	2895	0
303	20241204	145700	148851795	2895	2895	2895	2895	0
304	20241204	145600	148851795	2895	2895	2895	2895	0
305	20241204	145500	148851795	2895	2895	2895	2895	0
306	20241204	145400	148851795	2895	2895	2895	2895	0
307	20241204	145300	148851795	2895	2895	2895	2895	0
308	20241204	145200	148851795	2895	2895	2895	2895	0
309	20241204	145100	148851795	2895	2895	2895	2895	0
310	20241204	145000	148851795	2895	2895	2895	2895	0
311	20241204	144900	148851795	2895	2895	2895	2895	2
312	20241204	144800	148846005	2900	2900	2900	2900	0
313	20241204	144700	148846005	2900	2900	2900	2900	0
314	20241204	144600	148846005	2900	2900	2900	2900	0
315	20241204	144500	148846005	2900	2900	2900	2900	11
316	20241204	144400	148814105	2900	2900	2900	2900	9
317	20241204	144300	148788005	2900	2900	2900	2900	0
318	20241204	144200	148788005	2900	2900	2900	2900	32
319	20241204	144100	148695205	2910	2910	2910	2910	0
320	20241204	144000	148695205	2910	2895	2910	2890	280
321	20241204	143900	147881660	2895	2895	2895	2895	6
322	20241204	143800	147864290	2895	2895	2895	2895	0
323	20241204	143700	147864290	2895	2895	2895	2895	0
324	20241204	143600	147864290	2895	2895	2895	2895	0
325	20241204	143500	147864290	2895	2895	2895	2895	24
326	20241204	143400	147794810	2895	2895	2895	2895	0
327	20241204	143300	147794810	2895	2895	2895	2895	0
328	20241204	143200	147794810	2895	2895	2895	2895	20
329	20241204	143100	147736910	2895	2895	2895	2895	0
330	20241204	143000	147736910	2895	2895	2895	2895	121
331	20241204	142900	147386615	2900	2900	2900	2900	0
332	20241204	142800	147386615	2900	2900	2900	2900	0
333	20241204	142700	147386615	2900	2900	2900	2900	0
334	20241204	142600	147386615	2900	2900	2900	2900	0
335	20241204	142500	147386615	2900	2900	2900	2900	0
336	20241204	142400	147386615	2900	2900	2900	2900	0
337	20241204	142300	147386615	2900	2900	2900	2900	0
338	20241204	142200	147386615	2900	2900	2900	2900	0
339	20241204	142100	147386615	2900	2900	2900	2900	0
340	20241204	142000	147386615	2900	2900	2900	2900	0
341	20241204	141900	147386615	2900	2870	2900	2870	590
342	20241204	141800	145682190	2860	2860	2860	2860	0
343	20241204	141700	145682190	2860	2860	2860	2860	0
344	20241204	141600	145682190	2860	2860	2860	2860	0
345	20241204	141500	145682190	2860	2860	2860	2860	275
346	20241204	141400	144895690	2860	2860	2860	2860	0
347	20241204	141300	144895690	2860	2860	2860	2860	0
348	20241204	141200	144895690	2860	2860	2860	2860	1
349	20241204	141100	144892830	2860	2860	2860	2860	0
350	20241204	141000	144892830	2860	2860	2860	2860	0
351	20241204	140900	144892830	2860	2860	2860	2860	0
352	20241204	140800	144892830	2860	2860	2860	2860	0
353	20241204	140700	144892830	2860	2860	2860	2860	0
354	20241204	140600	144892830	2860	2860	2860	2860	0
355	20241204	140500	144892830	2860	2860	2860	2860	0
356	20241204	140400	144892830	2860	2860	2860	2860	0
357	20241204	140300	144892830	2860	2860	2860	2860	0
358	20241204	140200	144892830	2860	2860	2860	2860	0
359	20241204	140100	144892830	2860	2860	2860	2860	0
360	20241204	140000	144892830	2860	2860	2860	2860	0
361	20241204	135900	144892830	2860	2860	2860	2860	0
362	20241204	135800	144892830	2860	2860	2860	2860	0
363	20241204	135700	144892830	2860	2860	2860	2860	0
364	20241204	135600	144892830	2860	2860	2860	2860	0
365	20241204	135500	144892830	2860	2860	2860	2860	0
366	20241204	135400	144892830	2860	2860	2860	2860	0
367	20241204	135300	144892830	2860	2860	2860	2860	0
368	20241204	135200	144892830	2860	2860	2860	2860	82
369	20241204	135100	144658310	2860	2860	2860	2860	0
370	20241204	135000	144658310	2860	2860	2860	2860	0
371	20241204	134900	144658310	2860	2860	2860	2860	100
372	20241204	134800	144372310	2855	2855	2855	2855	0
373	20241204	134700	144372310	2855	2855	2855	2855	0
374	20241204	134600	144372310	2855	2855	2855	2855	0
375	20241204	134500	144372310	2855	2855	2855	2855	0
376	20241204	134400	144372310	2855	2855	2855	2855	0
377	20241204	134300	144372310	2855	2855	2855	2855	0
378	20241204	134200	144372310	2855	2855	2855	2855	0
379	20241204	134100	144372310	2855	2855	2855	2855	0
380	20241204	134000	144372310	2855	2855	2855	2855	0
381	20241204	133900	144372310	2855	2855	2855	2855	0
382	20241204	133800	144372310	2855	2855	2855	2855	0
383	20241204	133700	144372310	2855	2855	2855	2855	0
384	20241204	133600	144372310	2855	2855	2855	2855	0
385	20241204	133500	144372310	2855	2855	2855	2855	0
386	20241204	133400	144372310	2855	2855	2855	2855	0
387	20241204	133300	144372310	2855	2855	2855	2855	0
388	20241204	133200	144372310	2855	2855	2855	2855	0
389	20241204	133100	144372310	2855	2855	2855	2855	0
390	20241204	133000	144372310	2855	2855	2855	2855	0
391	20241204	132900	144372310	2855	2855	2855	2855	0
392	20241204	132800	144372310	2855	2855	2855	2855	0
393	20241204	132700	144372310	2855	2855	2855	2855	0
394	20241204	132600	144372310	2855	2855	2855	2855	0
395	20241204	132500	144372310	2855	2855	2855	2855	0
396	20241204	132400	144372310	2855	2855	2855	2855	0
397	20241204	132300	144372310	2855	2855	2855	2855	0
398	20241204	132200	144372310	2855	2855	2855	2855	0
399	20241204	132100	144372310	2855	2855	2855	2855	0
400	20241204	132000	144372310	2855	2855	2855	2855	0
401	20241204	131900	144372310	2855	2855	2855	2855	30
402	20241204	131800	144286660	2870	2870	2870	2870	0
403	20241204	131700	144286660	2870	2870	2870	2870	0
404	20241204	131600	144286660	2870	2870	2870	2870	0
405	20241204	131500	144286660	2870	2870	2870	2870	348
406	20241204	131400	143287900	2870	2870	2870	2870	0
407	20241204	131300	143287900	2870	2870	2870	2870	0
408	20241204	131200	143287900	2870	2870	2870	2870	0
409	20241204	131100	143287900	2870	2870	2870	2870	0
410	20241204	131000	143287900	2870	2870	2870	2870	0
411	20241204	130900	143287900	2870	2870	2870	2870	0
412	20241204	130800	143287900	2870	2870	2870	2870	0
413	20241204	130700	143287900	2870	2870	2870	2870	2
414	20241204	130600	143282160	2850	2850	2850	2850	0
415	20241204	130500	143282160	2850	2850	2850	2850	0
416	20241204	130400	143282160	2850	2850	2850	2850	0
417	20241204	130300	143282160	2850	2855	2855	2850	423
418	20241204	130200	142075610	2855	2855	2855	2855	0
419	20241204	130100	142075610	2855	2855	2855	2855	0
420	20241204	130000	142075610	2855	2855	2855	2855	0
421	20241204	125900	142075610	2855	2855	2855	2855	1
422	20241204	125800	142072755	2855	2855	2855	2855	0
423	20241204	125700	142072755	2855	2855	2855	2855	0
424	20241204	125600	142072755	2855	2855	2855	2855	0
425	20241204	125500	142072755	2855	2855	2855	2855	0
426	20241204	125400	142072755	2855	2855	2855	2855	0
427	20241204	125300	142072755	2855	2855	2855	2855	623
428	20241204	125200	140294090	2870	2870	2870	2870	0
429	20241204	125100	140294090	2870	2870	2870	2870	0
430	20241204	125000	140294090	2870	2870	2870	2870	0
431	20241204	124900	140294090	2870	2870	2870	2870	0
432	20241204	124800	140294090	2870	2870	2870	2870	20
433	20241204	124700	140236690	2870	2870	2870	2870	0
434	20241204	124600	140236690	2870	2870	2870	2870	0
435	20241204	124500	140236690	2870	2870	2870	2870	0
436	20241204	124400	140236690	2870	2870	2870	2870	200
437	20241204	124300	139662690	2870	2855	2870	2855	397
438	20241204	124200	138525805	2855	2855	2855	2855	0
439	20241204	124100	138525805	2855	2855	2855	2855	41
440	20241204	124000	138408750	2855	2855	2855	2855	18
441	20241204	123900	138357360	2860	2860	2860	2860	0
442	20241204	123800	138357360	2860	2860	2860	2860	0
443	20241204	123700	138357360	2860	2860	2860	2860	213
444	20241204	123600	137748180	2855	2855	2855	2855	0
445	20241204	123500	137748180	2855	2855	2855	2855	0
446	20241204	123400	137748180	2855	2855	2855	2855	0
447	20241204	123300	137748180	2855	2855	2855	2855	0
448	20241204	123200	137748180	2855	2855	2855	2855	0
449	20241204	123100	137748180	2855	2855	2855	2855	0
450	20241204	123000	137748180	2855	2855	2855	2855	0
451	20241204	122900	137748180	2855	2855	2855	2855	0
452	20241204	122800	137748180	2855	2855	2855	2855	0
453	20241204	122700	137748180	2855	2855	2855	2855	0
454	20241204	122600	137748180	2855	2855	2855	2855	0
455	20241204	122500	137748180	2855	2855	2855	2855	0
456	20241204	122400	137748180	2855	2855	2855	2855	0
457	20241204	122300	137748180	2855	2855	2855	2855	0
458	20241204	122200	137748180	2855	2855	2855	2855	0
459	20241204	122100	137748180	2855	2855	2855	2855	0
460	20241204	122000	137748180	2855	2855	2855	2855	0
461	20241204	121900	137748180	2855	2860	2860	2855	38
462	20241204	121800	137639515	2860	2860	2860	2860	0
463	20241204	121700	137639515	2860	2860	2860	2860	0
464	20241204	121600	137639515	2860	2860	2860	2860	0
465	20241204	121500	137639515	2860	2860	2860	2860	0
466	20241204	121400	137639515	2860	2860	2860	2860	0
467	20241204	121300	137639515	2860	2860	2860	2860	4
468	20241204	121200	137628075	2855	2855	2855	2855	4
469	20241204	121100	137616655	2855	2855	2855	2855	0
470	20241204	121000	137616655	2855	2855	2855	2855	0
471	20241204	120900	137616655	2855	2855	2855	2855	0
472	20241204	120800	137616655	2855	2855	2855	2855	0
473	20241204	120700	137616655	2855	2855	2855	2855	0
474	20241204	120600	137616655	2855	2855	2855	2855	89
475	20241204	120500	137362560	2855	2855	2855	2855	0
476	20241204	120400	137362560	2855	2855	2855	2855	0
477	20241204	120300	137362560	2855	2855	2855	2855	20
478	20241204	120200	137305460	2855	2855	2855	2855	0
479	20241204	120100	137305460	2855	2855	2855	2855	0
480	20241204	120000	137305460	2855	2855	2855	2855	0
481	20241204	115900	137305460	2855	2855	2855	2855	0
482	20241204	115800	137305460	2855	2855	2855	2855	0
483	20241204	115700	137305460	2855	2855	2855	2855	52
484	20241204	115600	137157000	2850	2850	2850	2850	0
485	20241204	115500	137157000	2850	2850	2850	2850	102
486	20241204	115400	136866300	2840	2840	2840	2840	0
487	20241204	115300	136866300	2840	2840	2840	2840	0
488	20241204	115200	136866300	2840	2840	2840	2840	0
489	20241204	115100	136866300	2840	2840	2840	2840	0
490	20241204	115000	136866300	2840	2840	2840	2840	0
491	20241204	114900	136866300	2840	2840	2840	2840	0
492	20241204	114800	136866300	2840	2840	2840	2840	1
493	20241204	114700	136863460	2840	2845	2845	2840	305
494	20241204	114600	135997255	2880	2880	2880	2880	0
495	20241204	114500	135997255	2880	2880	2880	2880	0
496	20241204	114400	135997255	2880	2880	2880	2880	5
497	20241204	114300	135982855	2850	2850	2850	2850	0
498	20241204	114200	135982855	2850	2845	2880	2840	1350
499	20241204	114100	132131370	2840	2840	2840	2840	0
500	20241204	114000	132131370	2840	2840	2840	2840	0
501	20241204	113900	132131370	2840	2840	2840	2840	0
502	20241204	113800	132131370	2840	2840	2840	2840	516
503	20241204	113700	130665930	2840	2840	2840	2840	0
504	20241204	113600	130665930	2840	2840	2840	2840	300
505	20241204	113500	129813930	2840	2840	2840	2840	0
506	20241204	113400	129813930	2840	2840	2840	2840	0
507	20241204	113300	129813930	2840	2840	2840	2840	0
508	20241204	113200	129813930	2840	2840	2840	2840	60
509	20241204	113100	129643530	2840	2840	2840	2840	0
510	20241204	113000	129643530	2840	2840	2840	2840	0
511	20241204	112900	129643530	2840	2845	2845	2840	97
512	20241204	112800	129367685	2860	2860	2860	2860	0
513	20241204	112700	129367685	2860	2860	2860	2860	2
514	20241204	112600	129361965	2860	2860	2860	2860	0
515	20241204	112500	129361965	2860	2860	2860	2860	0
516	20241204	112400	129361965	2860	2860	2860	2860	0
517	20241204	112300	129361965	2860	2860	2860	2860	0
518	20241204	112200	129361965	2860	2860	2860	2860	0
519	20241204	112100	129361965	2860	2860	2860	2860	1
520	20241204	112000	129359105	2840	2840	2840	2840	1
521	20241204	111900	129356265	2840	2840	2840	2840	1
522	20241204	111800	129353425	2835	2835	2835	2835	0
523	20241204	111700	129353425	2835	2835	2835	2835	0
524	20241204	111600	129353425	2835	2835	2835	2835	32
525	20241204	111500	129262705	2835	2835	2835	2835	134
526	20241204	111400	128882815	2835	2840	2840	2835	167
527	20241204	111300	128408750	2845	2845	2845	2845	0
528	20241204	111200	128408750	2845	2850	2850	2845	4226
529	20241204	111100	116364685	2855	2855	2855	2855	81
530	20241204	111000	116133430	2855	2855	2855	2855	0
531	20241204	110900	116133430	2855	2855	2855	2855	0
532	20241204	110800	116133430	2855	2855	2855	2855	0
533	20241204	110700	116133430	2855	2855	2855	2855	143
534	20241204	110600	115725165	2860	2860	2860	2860	82
535	20241204	110500	115490645	2860	2860	2860	2860	71
536	20241204	110400	115287585	2850	2850	2850	2850	187
537	20241204	110300	114754635	2850	2850	2850	2850	0
538	20241204	110200	114754635	2850	2855	2855	2850	447
539	20241204	110100	113480640	2860	2860	2860	2860	0
540	20241204	110000	113480640	2860	2855	2860	2855	195
541	20241204	105900	112923895	2855	2855	2855	2855	9
542	20241204	105800	112898200	2855	2855	2855	2855	0
543	20241204	105700	112898200	2855	2855	2855	2855	0
544	20241204	105600	112898200	2855	2870	2870	2855	1200
545	20241204	105500	109469310	2880	2880	2880	2880	0
546	20241204	105400	109469310	2880	2880	2880	2880	0
547	20241204	105300	109469310	2880	2880	2880	2880	500
548	20241204	105200	108029310	2875	2880	2880	2875	2
549	20241204	105100	108023555	2880	2880	2880	2880	264
550	20241204	105000	107263235	2880	2880	2880	2880	81
551	20241204	104900	107029955	2880	2880	2880	2880	0
552	20241204	104800	107029955	2880	2875	2880	2875	463
553	20241204	104700	105697020	2875	2875	2875	2875	0
554	20241204	104600	105697020	2875	2875	2875	2875	30
555	20241204	104500	105610770	2875	2875	2875	2875	1
556	20241204	104400	105607895	2880	2880	2880	2880	0
557	20241204	104300	105607895	2880	2880	2880	2880	0
558	20241204	104200	105607895	2880	2880	2880	2880	0
559	20241204	104100	105607895	2880	2880	2880	2880	0
560	20241204	104000	105607895	2880	2880	2880	2880	0
561	20241204	103900	105607895	2880	2880	2880	2880	0
562	20241204	103800	105607895	2880	2880	2880	2880	0
563	20241204	103700	105607895	2880	2880	2880	2880	0
564	20241204	103600	105607895	2880	2880	2880	2880	0
565	20241204	103500	105607895	2880	2880	2880	2880	10
566	20241204	103400	105579095	2860	2860	2860	2860	0
567	20241204	103300	105579095	2860	2860	2860	2860	0
568	20241204	103200	105579095	2860	2860	2860	2860	0
569	20241204	103100	105579095	2860	2870	2870	2860	662
570	20241204	103000	103685600	2875	2875	2875	2875	1037
571	20241204	102900	100704225	2875	2875	2875	2875	0
572	20241204	102800	100704225	2875	2875	2875	2875	0
573	20241204	102700	100704225	2875	2875	2875	2875	0
574	20241204	102600	100704225	2875	2875	2875	2875	0
575	20241204	102500	100704225	2875	2880	2880	2875	15
576	20241204	102400	100661090	2880	2880	2880	2880	0
577	20241204	102300	100661090	2880	2880	2880	2880	0
578	20241204	102200	100661090	2880	2880	2880	2880	0
579	20241204	102100	100661090	2880	2880	2880	2880	0
580	20241204	102000	100661090	2880	2880	2880	2880	0
581	20241204	101900	100661090	2880	2880	2880	2880	0
582	20241204	101800	100661090	2880	2880	2880	2880	33
583	20241204	101700	100566050	2875	2875	2875	2875	0
584	20241204	101600	100566050	2875	2880	2880	2875	56
585	20241204	101500	100404835	2875	2875	2875	2875	0
586	20241204	101400	100404835	2875	2875	2875	2875	3
587	20241204	101300	100396210	2875	2875	2875	2875	25
588	20241204	101200	100324335	2875	2875	2875	2875	0
589	20241204	101100	100324335	2875	2875	2875	2875	1
590	20241204	101000	100321460	2875	2875	2875	2875	2
591	20241204	100900	100315710	2870	2870	2870	2870	0
592	20241204	100800	100315710	2870	2870	2870	2870	0
593	20241204	100700	100315710	2870	2870	2870	2870	0
594	20241204	100600	100315710	2870	2870	2870	2870	0
595	20241204	100500	100315710	2870	2870	2870	2870	0
596	20241204	100400	100315710	2870	2875	2875	2870	34
597	20241204	100300	100217985	2900	2900	2900	2900	0
598	20241204	100200	100217985	2900	2900	2900	2900	0
599	20241204	100100	100217985	2900	2900	2900	2900	0
600	20241204	100000	100217985	2900	2900	2900	2900	0
601	20241204	095900	100217985	2900	2900	2900	2900	2
602	20241204	095800	100212185	2905	2905	2905	2905	0
603	20241204	095700	100212185	2905	2905	2905	2905	18
604	20241204	095600	100159895	2905	2905	2905	2905	0
605	20241204	095500	100159895	2905	2905	2905	2905	0
606	20241204	095400	100159895	2905	2870	2910	2870	857
607	20241204	095300	97672345	2865	2865	2865	2865	1
608	20241204	095200	97669480	2860	2860	2860	2860	1
609	20241204	095100	97666620	2855	2855	2855	2855	626
610	20241204	095000	95879390	2855	2855	2855	2855	4
611	20241204	094900	95867970	2840	2840	2840	2840	0
612	20241204	094800	95867970	2840	2840	2840	2840	10
613	20241204	094700	95839570	2855	2855	2855	2855	0
614	20241204	094600	95839570	2855	2855	2855	2855	0
615	20241204	094500	95839570	2855	2850	2855	2850	90
616	20241204	094400	95582805	2850	2835	2855	2835	850
617	20241204	094300	93163985	2835	2825	2835	2820	1816
618	20241204	094200	88040185	2825	2825	2825	2825	203
619	20241204	094100	87466710	2825	2835	2835	2825	1573
620	20241204	094000	83014340	2835	2840	2840	2835	275
621	20241204	093900	82233575	2845	2845	2845	2845	0
622	20241204	093800	82233575	2845	2850	2850	2845	3666
623	20241204	093700	71785610	2850	2850	2850	2850	1
624	20241204	093600	71782760	2850	2850	2850	2850	0
625	20241204	093500	71782760	2850	2860	2860	2850	2352
626	20241204	093400	65068030	2860	2860	2860	2860	160
627	20241204	093300	64610430	2860	2860	2860	2860	269
628	20241204	093200	63841090	2865	2865	2865	2865	5
629	20241204	093100	63826765	2865	2865	2865	2865	200
630	20241204	093000	63253765	2860	2860	2860	2860	0
631	20241204	092900	63253765	2860	2865	2865	2860	72
632	20241204	092800	63047840	2860	2865	2865	2860	1031
633	20241204	092700	60098680	2860	2870	2870	2860	215
634	20241204	092600	59483680	2895	2895	2895	2895	10
635	20241204	092500	59454730	2895	2895	2895	2895	0
636	20241204	092400	59454730	2895	2895	2895	2895	623
637	20241204	092300	57651145	2895	2895	2895	2895	0
638	20241204	092200	57651145	2895	2895	2895	2895	0
639	20241204	092100	57651145	2895	2895	2895	2895	0
640	20241204	092000	57651145	2895	2860	2895	2855	702
641	20241204	091900	55641945	2860	2860	2860	2860	0
642	20241204	091800	55641945	2860	2870	2870	2860	30
643	20241204	091700	55555965	2870	2870	2870	2870	2
644	20241204	091600	55550225	2870	2880	2880	2870	4239
645	20241204	091500	43355805	2885	2885	2885	2885	50
646	20241204	091400	43211555	2885	2885	2885	2885	0
647	20241204	091300	43211555	2885	2885	2885	2885	300
648	20241204	091200	42346055	2885	2885	2885	2885	33
649	20241204	091100	42250850	2885	2885	2885	2885	0
650	20241204	091000	42250850	2885	2885	2885	2885	0
651	20241204	090900	42250850	2885	2885	2885	2885	0
652	20241204	090800	42250850	2885	2885	2885	2885	4
653	20241204	090700	42239310	2880	2880	2880	2880	0
654	20241204	090600	42239310	2880	2890	2890	2880	670
655	20241204	090500	40308175	2895	2895	2895	2895	1100
656	20241204	090400	37123675	2895	2895	2895	2895	427
657	20241204	090300	35887510	2900	2900	2900	2900	0
658	20241204	090200	35887510	2900	2900	2900	2900	462
659	20241204	090100	34547710	2900	2900	2900	2900	1511
660	20241204	090000	30165810	2910	2900	2910	2900	10402