KissMeData/100700/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201200	132125305	2520	2520	2520	2520	3507
3	20241202	201100	132125305	2520	2520	2520	2520	0
4	20241202	201000	132125305	2520	2520	2520	2520	0
5	20241202	200900	132125305	2520	2520	2520	2520	0
6	20241202	200800	132125305	2520	2520	2520	2520	0
7	20241202	200700	132125305	2520	2520	2520	2520	0
8	20241202	200600	132125305	2520	2520	2520	2520	0
9	20241202	200500	132125305	2520	2520	2520	2520	0
10	20241202	200400	132125305	2520	2520	2520	2520	0
11	20241202	200300	132125305	2520	2520	2520	2520	0
12	20241202	200200	132125305	2520	2520	2520	2520	0
13	20241202	200100	132125305	2520	2520	2520	2520	0
14	20241202	200000	132125305	2520	2520	2520	2520	0
15	20241202	195900	132125305	2520	2520	2520	2520	0
16	20241202	195800	132125305	2520	2520	2520	2520	0
17	20241202	195700	132125305	2520	2520	2520	2520	0
18	20241202	195600	132125305	2520	2520	2520	2520	0
19	20241202	195500	132125305	2520	2520	2520	2520	0
20	20241202	195400	132125305	2520	2520	2520	2520	0
21	20241202	195300	132125305	2520	2520	2520	2520	0
22	20241202	195200	132125305	2520	2520	2520	2520	0
23	20241202	195100	132125305	2520	2520	2520	2520	0
24	20241202	195000	132125305	2520	2520	2520	2520	0
25	20241202	194900	132125305	2520	2520	2520	2520	0
26	20241202	194800	132125305	2520	2520	2520	2520	0
27	20241202	194700	132125305	2520	2520	2520	2520	0
28	20241202	194600	132125305	2520	2520	2520	2520	0
29	20241202	194500	132125305	2520	2520	2520	2520	0
30	20241202	194400	132125305	2520	2520	2520	2520	0
31	20241202	194300	132125305	2520	2520	2520	2520	0
32	20241202	194200	132125305	2520	2520	2520	2520	3507
33	20241202	194100	132125305	2520	2520	2520	2520	0
34	20241202	194000	132125305	2520	2520	2520	2520	0
35	20241202	193900	132125305	2520	2520	2520	2520	0
36	20241202	193800	132125305	2520	2520	2520	2520	0
37	20241202	193700	132125305	2520	2520	2520	2520	0
38	20241202	193600	132125305	2520	2520	2520	2520	0
39	20241202	193500	132125305	2520	2520	2520	2520	0
40	20241202	193400	132125305	2520	2520	2520	2520	0
41	20241202	193300	132125305	2520	2520	2520	2520	0
42	20241202	193200	132125305	2520	2520	2520	2520	0
43	20241202	193100	132125305	2520	2520	2520	2520	0
44	20241202	193000	132125305	2520	2520	2520	2520	0
45	20241202	192900	132125305	2520	2520	2520	2520	0
46	20241202	192800	132125305	2520	2520	2520	2520	0
47	20241202	192700	132125305	2520	2520	2520	2520	0
48	20241202	192600	132125305	2520	2520	2520	2520	0
49	20241202	192500	132125305	2520	2520	2520	2520	0
50	20241202	192400	132125305	2520	2520	2520	2520	0
51	20241202	192300	132125305	2520	2520	2520	2520	0
52	20241202	192200	132125305	2520	2520	2520	2520	0
53	20241202	192100	132125305	2520	2520	2520	2520	0
54	20241202	192000	132125305	2520	2520	2520	2520	0
55	20241202	191900	132125305	2520	2520	2520	2520	0
56	20241202	191800	132125305	2520	2520	2520	2520	0
57	20241202	191700	132125305	2520	2520	2520	2520	0
58	20241202	191600	132125305	2520	2520	2520	2520	0
59	20241202	191500	132125305	2520	2520	2520	2520	0
60	20241202	191400	132125305	2520	2520	2520	2520	0
61	20241202	191300	132125305	2520	2520	2520	2520	0
62	20241202	191200	132125305	2520	2520	2520	2520	3507
63	20241202	191100	132125305	2520	2520	2520	2520	0
64	20241202	191000	132125305	2520	2520	2520	2520	0
65	20241202	190900	132125305	2520	2520	2520	2520	0
66	20241202	190800	132125305	2520	2520	2520	2520	0
67	20241202	190700	132125305	2520	2520	2520	2520	0
68	20241202	190600	132125305	2520	2520	2520	2520	0
69	20241202	190500	132125305	2520	2520	2520	2520	0
70	20241202	190400	132125305	2520	2520	2520	2520	0
71	20241202	190300	132125305	2520	2520	2520	2520	0
72	20241202	190200	132125305	2520	2520	2520	2520	0
73	20241202	190100	132125305	2520	2520	2520	2520	0
74	20241202	190000	132125305	2520	2520	2520	2520	0
75	20241202	185900	132125305	2520	2520	2520	2520	0
76	20241202	185800	132125305	2520	2520	2520	2520	0
77	20241202	185700	132125305	2520	2520	2520	2520	0
78	20241202	185600	132125305	2520	2520	2520	2520	0
79	20241202	185500	132125305	2520	2520	2520	2520	0
80	20241202	185400	132125305	2520	2520	2520	2520	0
81	20241202	185300	132125305	2520	2520	2520	2520	0
82	20241202	185200	132125305	2520	2520	2520	2520	0
83	20241202	185100	132125305	2520	2520	2520	2520	0
84	20241202	185000	132125305	2520	2520	2520	2520	0
85	20241202	184900	132125305	2520	2520	2520	2520	0
86	20241202	184800	132125305	2520	2520	2520	2520	0
87	20241202	184700	132125305	2520	2520	2520	2520	0
88	20241202	184600	132125305	2520	2520	2520	2520	0
89	20241202	184500	132125305	2520	2520	2520	2520	0
90	20241202	184400	132125305	2520	2520	2520	2520	0
91	20241202	184300	132125305	2520	2520	2520	2520	0
92	20241202	184200	132125305	2520	2520	2520	2520	3507
93	20241202	184100	132125305	2520	2520	2520	2520	0
94	20241202	184000	132125305	2520	2520	2520	2520	0
95	20241202	183900	132125305	2520	2520	2520	2520	0
96	20241202	183800	132125305	2520	2520	2520	2520	0
97	20241202	183700	132125305	2520	2520	2520	2520	0
98	20241202	183600	132125305	2520	2520	2520	2520	0
99	20241202	183500	132125305	2520	2520	2520	2520	0
100	20241202	183400	132125305	2520	2520	2520	2520	0
101	20241202	183300	132125305	2520	2520	2520	2520	0
102	20241202	183200	132125305	2520	2520	2520	2520	0
103	20241202	183100	132125305	2520	2520	2520	2520	0
104	20241202	183000	132125305	2520	2520	2520	2520	0
105	20241202	182900	132125305	2520	2520	2520	2520	0
106	20241202	182800	132125305	2520	2520	2520	2520	0
107	20241202	182700	132125305	2520	2520	2520	2520	0
108	20241202	182600	132125305	2520	2520	2520	2520	0
109	20241202	182500	132125305	2520	2520	2520	2520	0
110	20241202	182400	132125305	2520	2520	2520	2520	0
111	20241202	182300	132125305	2520	2520	2520	2520	0
112	20241202	182200	132125305	2520	2520	2520	2520	0
113	20241202	182100	132125305	2520	2520	2520	2520	0
114	20241202	182000	132125305	2520	2520	2520	2520	0
115	20241202	181900	132125305	2520	2520	2520	2520	0
116	20241202	181800	132125305	2520	2520	2520	2520	0
117	20241202	181700	132125305	2520	2520	2520	2520	0
118	20241202	181600	132125305	2520	2520	2520	2520	0
119	20241202	181500	132125305	2520	2520	2520	2520	0
120	20241202	181400	132125305	2520	2520	2520	2520	0
121	20241202	181300	132125305	2520	2520	2520	2520	0
122	20241202	181200	132125305	2520	2520	2520	2520	3507
123	20241202	181100	132125305	2520	2520	2520	2520	0
124	20241202	181000	132125305	2520	2520	2520	2520	0
125	20241202	180900	132125305	2520	2520	2520	2520	0
126	20241202	180800	132125305	2520	2520	2520	2520	0
127	20241202	180700	132125305	2520	2520	2520	2520	0
128	20241202	180600	132125305	2520	2520	2520	2520	0
129	20241202	180500	132125305	2520	2520	2520	2520	0
130	20241202	180400	132125305	2520	2520	2520	2520	0
131	20241202	180300	132125305	2520	2520	2520	2520	0
132	20241202	180200	132125305	2520	2520	2520	2520	0
133	20241202	180100	132125305	2520	2520	2520	2520	0
134	20241202	180000	132125305	2520	2520	2520	2520	0
135	20241202	175900	132125305	2520	2520	2520	2520	0
136	20241202	175800	132125305	2520	2520	2520	2520	0
137	20241202	175700	132125305	2520	2520	2520	2520	0
138	20241202	175600	132125305	2520	2520	2520	2520	0
139	20241202	175500	132125305	2520	2520	2520	2520	0
140	20241202	175400	132125305	2520	2520	2520	2520	0
141	20241202	175300	132125305	2520	2520	2520	2520	0
142	20241202	175200	132125305	2520	2520	2520	2520	0
143	20241202	175100	132125305	2520	2520	2520	2520	0
144	20241202	175000	132125305	2520	2520	2520	2520	0
145	20241202	174900	132125305	2520	2520	2520	2520	0
146	20241202	174800	132125305	2520	2520	2520	2520	0
147	20241202	174700	132125305	2520	2520	2520	2520	0
148	20241202	174600	132125305	2520	2520	2520	2520	0
149	20241202	174500	132125305	2520	2520	2520	2520	0
150	20241202	174400	132125305	2520	2520	2520	2520	0
151	20241202	174300	132125305	2520	2520	2520	2520	0
152	20241202	174200	132125305	2520	2520	2520	2520	3507
153	20241202	174100	132125305	2520	2520	2520	2520	0
154	20241202	174000	132125305	2520	2520	2520	2520	0
155	20241202	173900	132125305	2520	2520	2520	2520	0
156	20241202	173800	132125305	2520	2520	2520	2520	0
157	20241202	173700	132125305	2520	2520	2520	2520	0
158	20241202	173600	132125305	2520	2520	2520	2520	0
159	20241202	173500	132125305	2520	2520	2520	2520	0
160	20241202	173400	132125305	2520	2520	2520	2520	0
161	20241202	173300	132125305	2520	2520	2520	2520	0
162	20241202	173200	132125305	2520	2520	2520	2520	0
163	20241202	173100	132125305	2520	2520	2520	2520	0
164	20241202	173000	132125305	2520	2520	2520	2520	0
165	20241202	172900	132125305	2520	2520	2520	2520	0
166	20241202	172800	132125305	2520	2520	2520	2520	0
167	20241202	172700	132125305	2520	2520	2520	2520	0
168	20241202	172600	132125305	2520	2520	2520	2520	0
169	20241202	172500	132125305	2520	2520	2520	2520	0
170	20241202	172400	132125305	2520	2520	2520	2520	0
171	20241202	172300	132125305	2520	2520	2520	2520	0
172	20241202	172200	132125305	2520	2520	2520	2520	0
173	20241202	172100	132125305	2520	2520	2520	2520	0
174	20241202	172000	132125305	2520	2520	2520	2520	0
175	20241202	171900	132125305	2520	2520	2520	2520	0
176	20241202	171800	132125305	2520	2520	2520	2520	0
177	20241202	171700	132125305	2520	2520	2520	2520	0
178	20241202	171600	132125305	2520	2520	2520	2520	0
179	20241202	171500	132125305	2520	2520	2520	2520	0
180	20241202	171400	132125305	2520	2520	2520	2520	0
181	20241202	171300	132125305	2520	2520	2520	2520	0
182	20241202	171200	132125305	2520	2520	2520	2520	3507
183	20241202	171100	132125305	2520	2520	2520	2520	0
184	20241202	171000	132125305	2520	2520	2520	2520	0
185	20241202	170900	132125305	2520	2520	2520	2520	0
186	20241202	170800	132125305	2520	2520	2520	2520	0
187	20241202	170700	132125305	2520	2520	2520	2520	0
188	20241202	170600	132125305	2520	2520	2520	2520	0
189	20241202	170500	132125305	2520	2520	2520	2520	0
190	20241202	170400	132125305	2520	2520	2520	2520	0
191	20241202	170300	132125305	2520	2520	2520	2520	0
192	20241202	170200	132125305	2520	2520	2520	2520	0
193	20241202	170100	132125305	2520	2520	2520	2520	0
194	20241202	170000	132125305	2520	2520	2520	2520	0
195	20241202	165900	132125305	2520	2520	2520	2520	0
196	20241202	165800	132125305	2520	2520	2520	2520	0
197	20241202	165700	132125305	2520	2520	2520	2520	0
198	20241202	165600	132125305	2520	2520	2520	2520	0
199	20241202	165500	132125305	2520	2520	2520	2520	0
200	20241202	165400	132125305	2520	2520	2520	2520	0
201	20241202	165300	132125305	2520	2520	2520	2520	0
202	20241202	165200	132125305	2520	2520	2520	2520	0
203	20241202	165100	132125305	2520	2520	2520	2520	0
204	20241202	165000	132125305	2520	2520	2520	2520	0
205	20241202	164900	132125305	2520	2520	2520	2520	0
206	20241202	164800	132125305	2520	2520	2520	2520	0
207	20241202	164700	132125305	2520	2520	2520	2520	0
208	20241202	164600	132125305	2520	2520	2520	2520	0
209	20241202	164500	132125305	2520	2520	2520	2520	0
210	20241202	164400	132125305	2520	2520	2520	2520	0
211	20241202	164300	132125305	2520	2520	2520	2520	0
212	20241202	164200	132125305	2520	2520	2520	2520	3507
213	20241202	164100	132125305	2520	2520	2520	2520	0
214	20241202	164000	132125305	2520	2520	2520	2520	0
215	20241202	163900	132125305	2520	2520	2520	2520	0
216	20241202	163800	132125305	2520	2520	2520	2520	0
217	20241202	163700	132125305	2520	2520	2520	2520	0
218	20241202	163600	132125305	2520	2520	2520	2520	0
219	20241202	163500	132125305	2520	2520	2520	2520	0
220	20241202	163400	132125305	2520	2520	2520	2520	0
221	20241202	163300	132125305	2520	2520	2520	2520	0
222	20241202	163200	132125305	2520	2520	2520	2520	0
223	20241202	163100	132125305	2520	2520	2520	2520	0
224	20241202	163000	132125305	2520	2520	2520	2520	0
225	20241202	162900	132125305	2520	2520	2520	2520	0
226	20241202	162800	132125305	2520	2520	2520	2520	0
227	20241202	162700	132125305	2520	2520	2520	2520	0
228	20241202	162600	132125305	2520	2520	2520	2520	0
229	20241202	162500	132125305	2520	2520	2520	2520	0
230	20241202	162400	132125305	2520	2520	2520	2520	0
231	20241202	162300	132125305	2520	2520	2520	2520	0
232	20241202	162200	132125305	2520	2520	2520	2520	0
233	20241202	162100	132125305	2520	2520	2520	2520	0
234	20241202	162000	132125305	2520	2520	2520	2520	0
235	20241202	161900	132125305	2520	2520	2520	2520	0
236	20241202	161800	132125305	2520	2520	2520	2520	0
237	20241202	161700	132125305	2520	2520	2520	2520	0
238	20241202	161600	132125305	2520	2520	2520	2520	0
239	20241202	161500	132125305	2520	2520	2520	2520	0
240	20241202	161400	132125305	2520	2520	2520	2520	0
241	20241202	161300	132125305	2520	2520	2520	2520	0
242	20241202	161200	132125305	2520	2520	2520	2520	3507
243	20241202	161100	132125305	2520	2520	2520	2520	0
244	20241202	161000	132125305	2520	2520	2520	2520	0
245	20241202	160900	132125305	2520	2520	2520	2520	0
246	20241202	160800	132125305	2520	2520	2520	2520	0
247	20241202	160700	132125305	2520	2520	2520	2520	0
248	20241202	160600	132125305	2520	2520	2520	2520	0
249	20241202	160500	132125305	2520	2520	2520	2520	0
250	20241202	160400	132125305	2520	2520	2520	2520	0
251	20241202	160300	132125305	2520	2520	2520	2520	0
252	20241202	160200	132125305	2520	2520	2520	2520	0
253	20241202	160100	132125305	2520	2520	2520	2520	0
254	20241202	160000	132125305	2520	2520	2520	2520	0
255	20241202	155900	132125305	2520	2520	2520	2520	0
256	20241202	155800	132125305	2520	2520	2520	2520	0
257	20241202	155700	132125305	2520	2520	2520	2520	0
258	20241202	155600	132125305	2520	2520	2520	2520	0
259	20241202	155500	132125305	2520	2520	2520	2520	0
260	20241202	155400	132125305	2520	2520	2520	2520	0
261	20241202	155300	132125305	2520	2520	2520	2520	0
262	20241202	155200	132125305	2520	2520	2520	2520	0
263	20241202	155100	132125305	2520	2520	2520	2520	0
264	20241202	155000	132125305	2520	2520	2520	2520	0
265	20241202	154900	132125305	2520	2520	2520	2520	0
266	20241202	154800	132125305	2520	2520	2520	2520	0
267	20241202	154700	132125305	2520	2520	2520	2520	0
268	20241202	154600	132125305	2520	2520	2520	2520	0
269	20241202	154500	132125305	2520	2520	2520	2520	0
270	20241202	154400	132125305	2520	2520	2520	2520	0
271	20241202	154300	132125305	2520	2520	2520	2520	0
272	20241202	154200	132125305	2520	2520	2520	2520	3507
273	20241202	154100	132125305	2520	2520	2520	2520	0
274	20241202	154000	132125305	2520	2520	2520	2520	0
275	20241202	153900	132125305	2520	2520	2520	2520	0
276	20241202	153800	132125305	2520	2520	2520	2520	0
277	20241202	153700	132125305	2520	2520	2520	2520	0
278	20241202	153600	132125305	2520	2520	2520	2520	0
279	20241202	153500	132125305	2520	2520	2520	2520	0
280	20241202	153400	132125305	2520	2520	2520	2520	0
281	20241202	153300	132125305	2520	2520	2520	2520	0
282	20241202	153200	132125305	2520	2520	2520	2520	0
283	20241202	153100	132125305	2520	2520	2520	2520	0
284	20241202	153000	132125305	2520	2520	2520	2520	3507
285	20241202	152900	123287665	2500	2500	2500	2500	0
286	20241202	152800	123287665	2500	2500	2500	2500	0
287	20241202	152700	123287665	2500	2500	2500	2500	0
288	20241202	152600	123287665	2500	2500	2500	2500	0
289	20241202	152500	123287665	2500	2500	2500	2500	0
290	20241202	152400	123287665	2500	2500	2500	2500	0
291	20241202	152300	123287665	2500	2500	2500	2500	0
292	20241202	152200	123287665	2500	2500	2500	2500	0
293	20241202	152100	123287665	2500	2500	2500	2500	0
294	20241202	152000	123287665	2500	2500	2500	2500	0
295	20241202	151900	123287665	2500	2490	2500	2490	1626
296	20241202	151800	119238915	2495	2495	2495	2495	100
297	20241202	151700	118989415	2495	2495	2495	2495	0
298	20241202	151600	118989415	2495	2495	2495	2495	100
299	20241202	151500	118739915	2495	2495	2495	2495	0
300	20241202	151400	118739915	2495	2495	2495	2495	100
301	20241202	151300	118490415	2500	2500	2500	2500	0
302	20241202	151200	118490415	2500	2500	2500	2500	0
303	20241202	151100	118490415	2500	2500	2500	2500	500
304	20241202	151000	117240415	2500	2500	2500	2500	0
305	20241202	150900	117240415	2500	2500	2500	2500	0
306	20241202	150800	117240415	2500	2500	2500	2500	0
307	20241202	150700	117240415	2500	2500	2500	2500	113
308	20241202	150600	116957915	2505	2505	2505	2505	0
309	20241202	150500	116957915	2505	2505	2505	2505	0
310	20241202	150400	116957915	2505	2505	2505	2505	0
311	20241202	150300	116957915	2505	2500	2505	2500	10
312	20241202	150200	116932905	2490	2500	2500	2490	2404
313	20241202	150100	110935500	2505	2505	2505	2505	0
314	20241202	150000	110935500	2505	2505	2505	2505	0
315	20241202	145900	110935500	2505	2505	2505	2505	0
316	20241202	145800	110935500	2505	2505	2505	2505	18
317	20241202	145700	110890410	2505	2505	2505	2505	0
318	20241202	145600	110890410	2505	2505	2505	2505	0
319	20241202	145500	110890410	2505	2505	2505	2505	0
320	20241202	145400	110890410	2505	2505	2505	2505	0
321	20241202	145300	110890410	2505	2505	2505	2505	0
322	20241202	145200	110890410	2505	2505	2505	2505	0
323	20241202	145100	110890410	2505	2505	2505	2505	0
324	20241202	145000	110890410	2505	2505	2505	2505	0
325	20241202	144900	110890410	2505	2505	2505	2505	0
326	20241202	144800	110890410	2505	2505	2505	2505	1
327	20241202	144700	110887905	2505	2505	2505	2505	0
328	20241202	144600	110887905	2505	2505	2505	2505	0
329	20241202	144500	110887905	2505	2505	2505	2505	0
330	20241202	144400	110887905	2505	2505	2505	2505	0
331	20241202	144300	110887905	2505	2505	2505	2505	0
332	20241202	144200	110887905	2505	2505	2505	2505	0
333	20241202	144100	110887905	2505	2505	2505	2505	2
334	20241202	144000	110882895	2500	2500	2500	2500	0
335	20241202	143900	110882895	2500	2500	2500	2500	0
336	20241202	143800	110882895	2500	2500	2500	2500	0
337	20241202	143700	110882895	2500	2500	2500	2500	0
338	20241202	143600	110882895	2500	2500	2500	2500	500
339	20241202	143500	109632895	2500	2500	2500	2500	0
340	20241202	143400	109632895	2500	2500	2500	2500	2
341	20241202	143300	109627895	2500	2500	2500	2500	1
342	20241202	143200	109625395	2500	2500	2500	2500	0
343	20241202	143100	109625395	2500	2500	2500	2500	0
344	20241202	143000	109625395	2500	2500	2500	2500	0
345	20241202	142900	109625395	2500	2500	2500	2500	0
346	20241202	142800	109625395	2500	2500	2500	2500	0
347	20241202	142700	109625395	2500	2500	2500	2500	520
348	20241202	142600	108325395	2500	2500	2500	2500	98
349	20241202	142500	108080395	2500	2500	2500	2500	0
350	20241202	142400	108080395	2500	2500	2500	2500	2018
351	20241202	142300	103035395	2500	2500	2500	2500	20
352	20241202	142200	102985395	2500	2500	2500	2500	0
353	20241202	142100	102985395	2500	2500	2500	2500	0
354	20241202	142000	102985395	2500	2500	2500	2500	0
355	20241202	141900	102985395	2500	2500	2500	2500	0
356	20241202	141800	102985395	2500	2500	2500	2500	0
357	20241202	141700	102985395	2500	2500	2500	2500	0
358	20241202	141600	102985395	2500	2500	2500	2500	0
359	20241202	141500	102985395	2500	2500	2500	2500	0
360	20241202	141400	102985395	2500	2500	2500	2500	0
361	20241202	141300	102985395	2500	2500	2500	2500	0
362	20241202	141200	102985395	2500	2500	2500	2500	0
363	20241202	141100	102985395	2500	2500	2500	2500	0
364	20241202	141000	102985395	2500	2500	2500	2500	2
365	20241202	140900	102980395	2500	2500	2500	2500	0
366	20241202	140800	102980395	2500	2500	2500	2500	0
367	20241202	140700	102980395	2500	2500	2500	2500	0
368	20241202	140600	102980395	2500	2500	2500	2500	0
369	20241202	140500	102980395	2500	2500	2500	2500	0
370	20241202	140400	102980395	2500	2500	2500	2500	0
371	20241202	140300	102980395	2500	2500	2500	2500	3
372	20241202	140200	102972895	2495	2495	2495	2495	0
373	20241202	140100	102972895	2495	2495	2495	2495	0
374	20241202	140000	102972895	2495	2495	2495	2495	0
375	20241202	135900	102972895	2495	2495	2495	2495	0
376	20241202	135800	102972895	2495	2495	2495	2495	3
377	20241202	135700	102965410	2495	2495	2495	2495	0
378	20241202	135600	102965410	2495	2495	2495	2495	0
379	20241202	135500	102965410	2495	2495	2495	2495	0
380	20241202	135400	102965410	2495	2495	2495	2495	217
381	20241202	135300	102423995	2495	2495	2495	2495	0
382	20241202	135200	102423995	2495	2495	2495	2495	0
383	20241202	135100	102423995	2495	2495	2495	2495	0
384	20241202	135000	102423995	2495	2495	2495	2495	0
385	20241202	134900	102423995	2495	2495	2495	2495	0
386	20241202	134800	102423995	2495	2495	2495	2495	0
387	20241202	134700	102423995	2495	2495	2495	2495	186
388	20241202	134600	101959925	2490	2490	2490	2490	0
389	20241202	134500	101959925	2490	2490	2490	2490	0
390	20241202	134400	101959925	2490	2490	2490	2490	0
391	20241202	134300	101959925	2490	2490	2490	2490	0
392	20241202	134200	101959925	2490	2490	2490	2490	0
393	20241202	134100	101959925	2490	2495	2495	2490	1000
394	20241202	134000	99465485	2500	2500	2500	2500	36
395	20241202	133900	99375485	2500	2500	2500	2500	7
396	20241202	133800	99357985	2500	2500	2500	2500	36
397	20241202	133700	99267985	2495	2495	2495	2495	0
398	20241202	133600	99267985	2495	2495	2495	2495	0
399	20241202	133500	99267985	2495	2495	2495	2495	0
400	20241202	133400	99267985	2495	2495	2495	2495	0
401	20241202	133300	99267985	2495	2495	2495	2495	127
402	20241202	133200	98951120	2495	2495	2495	2495	0
403	20241202	133100	98951120	2495	2495	2495	2495	0
404	20241202	133000	98951120	2495	2495	2495	2495	0
405	20241202	132900	98951120	2495	2495	2495	2495	0
406	20241202	132800	98951120	2495	2495	2495	2495	0
407	20241202	132700	98951120	2495	2495	2495	2495	10
408	20241202	132600	98926170	2495	2495	2495	2495	0
409	20241202	132500	98926170	2495	2495	2495	2495	0
410	20241202	132400	98926170	2495	2495	2495	2495	2
411	20241202	132300	98921180	2490	2490	2490	2490	1
412	20241202	132200	98918690	2495	2495	2495	2495	0
413	20241202	132100	98918690	2495	2495	2495	2495	0
414	20241202	132000	98918690	2495	2495	2495	2495	0
415	20241202	131900	98918690	2495	2495	2495	2495	410
416	20241202	131800	97895740	2495	2495	2495	2495	0
417	20241202	131700	97895740	2495	2495	2495	2495	323
418	20241202	131600	97089855	2495	2495	2495	2495	0
419	20241202	131500	97089855	2495	2495	2495	2495	0
420	20241202	131400	97089855	2495	2495	2495	2495	80
421	20241202	131300	96890255	2490	2490	2490	2490	0
422	20241202	131200	96890255	2490	2490	2490	2490	0
423	20241202	131100	96890255	2490	2490	2490	2490	109
424	20241202	131000	96618845	2490	2490	2490	2490	0
425	20241202	130900	96618845	2490	2490	2490	2490	0
426	20241202	130800	96618845	2490	2490	2490	2490	0
427	20241202	130700	96618845	2490	2495	2495	2490	3150
428	20241202	130600	88766900	2495	2495	2495	2495	0
429	20241202	130500	88766900	2495	2495	2495	2495	0
430	20241202	130400	88766900	2495	2495	2495	2495	500
431	20241202	130300	87519400	2500	2500	2500	2500	0
432	20241202	130200	87519400	2500	2500	2500	2500	0
433	20241202	130100	87519400	2500	2500	2500	2500	0
434	20241202	130000	87519400	2500	2500	2500	2500	1
435	20241202	125900	87516900	2495	2495	2495	2495	2811
436	20241202	125800	80503455	2500	2500	2500	2500	40
437	20241202	125700	80403455	2500	2500	2500	2500	10
438	20241202	125600	80378455	2500	2500	2500	2500	0
439	20241202	125500	80378455	2500	2500	2500	2500	0
440	20241202	125400	80378455	2500	2500	2500	2500	0
441	20241202	125300	80378455	2500	2500	2500	2500	0
442	20241202	125200	80378455	2500	2500	2500	2500	302
443	20241202	125100	79623455	2505	2505	2505	2505	0
444	20241202	125000	79623455	2505	2505	2505	2505	0
445	20241202	124900	79623455	2505	2505	2505	2505	0
446	20241202	124800	79623455	2505	2505	2505	2505	0
447	20241202	124700	79623455	2505	2505	2505	2505	0
448	20241202	124600	79623455	2505	2505	2505	2505	0
449	20241202	124500	79623455	2505	2505	2505	2505	0
450	20241202	124400	79623455	2505	2505	2505	2505	0
451	20241202	124300	79623455	2505	2505	2505	2490	6096
452	20241202	124200	64394435	2505	2505	2505	2505	0
453	20241202	124100	64394435	2505	2505	2505	2505	56
454	20241202	124000	64254155	2505	2505	2505	2505	100
455	20241202	123900	64003655	2505	2505	2505	2505	0
456	20241202	123800	64003655	2505	2505	2505	2505	0
457	20241202	123700	64003655	2505	2505	2505	2505	1
458	20241202	123600	64001150	2505	2505	2505	2505	0
459	20241202	123500	64001150	2505	2505	2505	2505	0
460	20241202	123400	64001150	2505	2505	2505	2505	0
461	20241202	123300	64001150	2505	2505	2505	2505	100
462	20241202	123200	63750650	2505	2505	2505	2505	0
463	20241202	123100	63750650	2505	2505	2505	2505	0
464	20241202	123000	63750650	2505	2505	2505	2505	0
465	20241202	122900	63750650	2505	2505	2505	2505	0
466	20241202	122800	63750650	2505	2505	2505	2505	0
467	20241202	122700	63750650	2505	2505	2505	2505	0
468	20241202	122600	63750650	2505	2505	2505	2505	0
469	20241202	122500	63750650	2505	2505	2505	2505	0
470	20241202	122400	63750650	2505	2505	2505	2505	0
471	20241202	122300	63750650	2505	2505	2505	2505	0
472	20241202	122200	63750650	2505	2510	2510	2505	2
473	20241202	122100	63745635	2505	2505	2505	2505	0
474	20241202	122000	63745635	2505	2505	2505	2505	0
475	20241202	121900	63745635	2505	2505	2505	2505	0
476	20241202	121800	63745635	2505	2505	2505	2505	200
477	20241202	121700	63244635	2505	2505	2505	2505	0
478	20241202	121600	63244635	2505	2505	2505	2505	0
479	20241202	121500	63244635	2505	2505	2505	2505	0
480	20241202	121400	63244635	2505	2505	2505	2505	0
481	20241202	121300	63244635	2505	2505	2505	2505	0
482	20241202	121200	63244635	2505	2505	2505	2505	0
483	20241202	121100	63244635	2505	2505	2505	2505	0
484	20241202	121000	63244635	2505	2505	2505	2505	0
485	20241202	120900	63244635	2505	2505	2505	2505	0
486	20241202	120800	63244635	2505	2505	2505	2505	1162
487	20241202	120700	60333825	2510	2510	2510	2510	0
488	20241202	120600	60333825	2510	2510	2510	2510	0
489	20241202	120500	60333825	2510	2510	2510	2510	0
490	20241202	120400	60333825	2510	2510	2510	2510	0
491	20241202	120300	60333825	2510	2510	2510	2510	0
492	20241202	120200	60333825	2510	2510	2510	2510	0
493	20241202	120100	60333825	2510	2510	2510	2510	0
494	20241202	120000	60333825	2510	2510	2510	2510	0
495	20241202	115900	60333825	2510	2510	2510	2510	0
496	20241202	115800	60333825	2510	2510	2510	2510	0
497	20241202	115700	60333825	2510	2510	2510	2510	0
498	20241202	115600	60333825	2510	2510	2510	2510	0
499	20241202	115500	60333825	2510	2510	2510	2510	0
500	20241202	115400	60333825	2510	2510	2510	2510	0
501	20241202	115300	60333825	2510	2510	2510	2510	0
502	20241202	115200	60333825	2510	2510	2510	2510	0
503	20241202	115100	60333825	2510	2510	2510	2510	0
504	20241202	115000	60333825	2510	2510	2510	2510	0
505	20241202	114900	60333825	2510	2510	2510	2510	0
506	20241202	114800	60333825	2510	2510	2510	2510	0
507	20241202	114700	60333825	2510	2510	2510	2510	0
508	20241202	114600	60333825	2510	2510	2510	2510	0
509	20241202	114500	60333825	2510	2510	2510	2510	0
510	20241202	114400	60333825	2510	2510	2510	2510	0
511	20241202	114300	60333825	2510	2510	2510	2510	0
512	20241202	114200	60333825	2510	2510	2510	2510	0
513	20241202	114100	60333825	2510	2510	2510	2510	200
514	20241202	114000	59831825	2500	2500	2500	2500	0
515	20241202	113900	59831825	2500	2500	2500	2500	0
516	20241202	113800	59831825	2500	2500	2500	2500	0
517	20241202	113700	59831825	2500	2500	2500	2500	0
518	20241202	113600	59831825	2500	2500	2500	2500	0
519	20241202	113500	59831825	2500	2500	2500	2500	731
520	20241202	113400	58004325	2500	2500	2500	2500	0
521	20241202	113300	58004325	2500	2510	2510	2500	656
522	20241202	113200	56361855	2510	2510	2510	2510	0
523	20241202	113100	56361855	2510	2510	2510	2510	0
524	20241202	113000	56361855	2510	2510	2510	2510	0
525	20241202	112900	56361855	2510	2510	2510	2510	0
526	20241202	112800	56361855	2510	2510	2510	2510	0
527	20241202	112700	56361855	2510	2510	2510	2510	0
528	20241202	112600	56361855	2510	2510	2510	2510	0
529	20241202	112500	56361855	2510	2510	2510	2510	0
530	20241202	112400	56361855	2510	2510	2510	2510	0
531	20241202	112300	56361855	2510	2510	2510	2510	0
532	20241202	112200	56361855	2510	2510	2510	2510	0
533	20241202	112100	56361855	2510	2510	2510	2510	0
534	20241202	112000	56361855	2510	2510	2510	2510	0
535	20241202	111900	56361855	2510	2510	2510	2510	0
536	20241202	111800	56361855	2510	2510	2510	2510	0
537	20241202	111700	56361855	2510	2510	2510	2510	1
538	20241202	111600	56359345	2510	2510	2510	2510	0
539	20241202	111500	56359345	2510	2510	2510	2510	0
540	20241202	111400	56359345	2510	2510	2510	2510	0
541	20241202	111300	56359345	2510	2510	2510	2510	0
542	20241202	111200	56359345	2510	2510	2510	2510	4
543	20241202	111100	56349305	2510	2510	2510	2510	200
544	20241202	111000	55847305	2505	2505	2505	2505	0
545	20241202	110900	55847305	2505	2505	2505	2505	0
546	20241202	110800	55847305	2505	2505	2505	2505	0
547	20241202	110700	55847305	2505	2505	2505	2505	0
548	20241202	110600	55847305	2505	2505	2505	2505	0
549	20241202	110500	55847305	2505	2505	2505	2505	0
550	20241202	110400	55847305	2505	2505	2505	2505	0
551	20241202	110300	55847305	2505	2505	2505	2505	0
552	20241202	110200	55847305	2505	2505	2505	2505	0
553	20241202	110100	55847305	2505	2505	2505	2505	0
554	20241202	110000	55847305	2505	2505	2505	2505	0
555	20241202	105900	55847305	2505	2505	2505	2505	0
556	20241202	105800	55847305	2505	2505	2505	2505	194
557	20241202	105700	55361335	2500	2500	2500	2500	0
558	20241202	105600	55361335	2500	2500	2500	2500	0
559	20241202	105500	55361335	2500	2500	2500	2500	25
560	20241202	105400	55298835	2500	2500	2500	2500	0
561	20241202	105300	55298835	2500	2500	2500	2500	0
562	20241202	105200	55298835	2500	2500	2500	2500	0
563	20241202	105100	55298835	2500	2500	2500	2500	0
564	20241202	105000	55298835	2500	2500	2500	2500	0
565	20241202	104900	55298835	2500	2500	2500	2500	0
566	20241202	104800	55298835	2500	2500	2500	2500	0
567	20241202	104700	55298835	2500	2505	2505	2500	314
568	20241202	104600	54512835	2505	2505	2505	2505	0
569	20241202	104500	54512835	2505	2505	2505	2505	720
570	20241202	104400	52709235	2500	2500	2500	2500	0
571	20241202	104300	52709235	2500	2500	2500	2500	0
572	20241202	104200	52709235	2500	2500	2500	2500	0
573	20241202	104100	52709235	2500	2500	2500	2500	0
574	20241202	104000	52709235	2500	2500	2500	2500	0
575	20241202	103900	52709235	2500	2500	2500	2500	0
576	20241202	103800	52709235	2500	2500	2500	2500	0
577	20241202	103700	52709235	2500	2500	2500	2500	0
578	20241202	103600	52709235	2500	2500	2500	2500	0
579	20241202	103500	52709235	2500	2500	2500	2500	0
580	20241202	103400	52709235	2500	2500	2500	2500	0
581	20241202	103300	52709235	2500	2500	2500	2500	0
582	20241202	103200	52709235	2500	2500	2500	2500	0
583	20241202	103100	52709235	2500	2500	2500	2500	0
584	20241202	103000	52709235	2500	2500	2500	2500	0
585	20241202	102900	52709235	2500	2500	2500	2500	0
586	20241202	102800	52709235	2500	2500	2500	2500	0
587	20241202	102700	52709235	2500	2500	2500	2500	0
588	20241202	102600	52709235	2500	2500	2500	2500	0
589	20241202	102500	52709235	2500	2500	2500	2500	0
590	20241202	102400	52709235	2500	2500	2500	2500	0
591	20241202	102300	52709235	2500	2500	2500	2500	0
592	20241202	102200	52709235	2500	2500	2500	2500	0
593	20241202	102100	52709235	2500	2500	2500	2500	0
594	20241202	102000	52709235	2500	2500	2500	2500	0
595	20241202	101900	52709235	2500	2500	2500	2500	0
596	20241202	101800	52709235	2500	2500	2500	2500	0
597	20241202	101700	52709235	2500	2510	2510	2500	152
598	20241202	101600	52328945	2510	2510	2510	2510	0
599	20241202	101500	52328945	2510	2510	2510	2510	534
600	20241202	101400	50988605	2510	2510	2510	2510	1597
601	20241202	101300	46980135	2510	2510	2510	2510	0
602	20241202	101200	46980135	2510	2510	2510	2510	0
603	20241202	101100	46980135	2510	2510	2510	2510	0
604	20241202	101000	46980135	2510	2505	2510	2505	1142
605	20241202	100900	44117380	2505	2505	2505	2505	0
606	20241202	100800	44117380	2505	2505	2505	2505	16
607	20241202	100700	44077300	2505	2505	2505	2505	0
608	20241202	100600	44077300	2505	2505	2505	2505	30
609	20241202	100500	44002150	2510	2510	2510	2510	0
610	20241202	100400	44002150	2510	2510	2510	2510	0
611	20241202	100300	44002150	2510	2510	2510	2510	1
612	20241202	100200	43999640	2510	2510	2510	2510	0
613	20241202	100100	43999640	2510	2510	2510	2510	1
614	20241202	100000	43997130	2510	2510	2510	2510	0
615	20241202	095900	43997130	2510	2510	2510	2510	0
616	20241202	095800	43997130	2510	2510	2510	2510	355
617	20241202	095700	43106080	2510	2515	2515	2510	1024
618	20241202	095600	40535540	2510	2510	2510	2510	466
619	20241202	095500	39365880	2510	2510	2510	2510	0
620	20241202	095400	39365880	2510	2510	2510	2510	50
621	20241202	095300	39240380	2515	2515	2515	2515	11
622	20241202	095200	39212715	2515	2515	2515	2515	5
623	20241202	095100	39200140	2515	2515	2515	2515	56
624	20241202	095000	39059300	2510	2515	2515	2510	2292
625	20241202	094900	33299920	2515	2515	2515	2515	0
626	20241202	094800	33299920	2515	2520	2520	2515	400
627	20241202	094700	32292420	2520	2520	2520	2520	0
628	20241202	094600	32292420	2520	2520	2520	2520	700
629	20241202	094500	30528420	2520	2525	2525	2520	3797
630	20241202	094400	20957480	2525	2525	2525	2525	0
631	20241202	094300	20957480	2525	2525	2525	2525	883
632	20241202	094200	18727905	2525	2525	2525	2525	0
633	20241202	094100	18727905	2525	2525	2525	2525	0
634	20241202	094000	18727905	2525	2525	2525	2525	377
635	20241202	093900	17775980	2525	2525	2525	2525	807
636	20241202	093800	15738305	2530	2530	2530	2530	0
637	20241202	093700	15738305	2530	2530	2530	2530	0
638	20241202	093600	15738305	2530	2530	2530	2530	0
639	20241202	093500	15738305	2530	2530	2530	2530	0
640	20241202	093400	15738305	2530	2545	2545	2530	517
641	20241202	093300	14430275	2545	2545	2545	2545	0
642	20241202	093200	14430275	2545	2545	2545	2545	2
643	20241202	093100	14425185	2530	2530	2530	2530	173
644	20241202	093000	13987495	2545	2545	2545	2545	2
645	20241202	092900	13982405	2530	2530	2530	2530	0
646	20241202	092800	13982405	2530	2530	2530	2530	0
647	20241202	092700	13982405	2530	2530	2530	2530	0
648	20241202	092600	13982405	2530	2530	2530	2530	0
649	20241202	092500	13982405	2530	2530	2530	2530	0
650	20241202	092400	13982405	2530	2530	2530	2530	0
651	20241202	092300	13982405	2530	2530	2530	2530	0
652	20241202	092200	13982405	2530	2530	2530	2530	0
653	20241202	092100	13982405	2530	2530	2530	2530	0
654	20241202	092000	13982405	2530	2530	2530	2530	1
655	20241202	091900	13979875	2535	2535	2535	2535	1
656	20241202	091800	13977340	2535	2535	2535	2535	0
657	20241202	091700	13977340	2535	2535	2535	2535	0
658	20241202	091600	13977340	2535	2540	2540	2535	6
659	20241202	091500	13962125	2545	2545	2545	2545	28
660	20241202	091400	13890865	2535	2535	2535	2535	50
661	20241202	091300	13764115	2540	2540	2540	2540	0
662	20241202	091200	13764115	2540	2540	2540	2540	0
663	20241202	091100	13764115	2540	2540	2540	2540	758
664	20241202	091000	11838795	2540	2540	2540	2540	0
665	20241202	090900	11838795	2540	2540	2540	2540	0
666	20241202	090800	11838795	2540	2540	2540	2540	0
667	20241202	090700	11838795	2540	2530	2545	2530	500
668	20241202	090600	10568940	2540	2540	2540	2540	0
669	20241202	090500	10568940	2540	2540	2540	2540	2000
670	20241202	090400	5488940	2540	2540	2540	2540	150
671	20241202	090300	5107940	2540	2540	2540	2540	0
672	20241202	090200	5107940	2540	2540	2540	2540	5
673	20241202	090100	5095240	2540	2540	2540	2540	0
674	20241202	090000	5095240	2540	2540	2540	2540	2006